date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2021-07-15 09:30:00,37.9,38.21,37.8,38.11,307941.0,32.3091,32.5734,32.2238,32.4881,307941.0
2021-07-15 09:40:00,38.1,38.12,37.94,38.01,126352.0,32.4796,32.4966,32.3432,32.4029,126352.0
2021-07-15 09:50:00,38.02,38.11,37.91,38.09,70621.0,32.4114,32.4881,32.3176,32.4711,70621.0
2021-07-15 10:00:00,38.09,38.19,38.09,38.15,58598.0,32.4711,32.5563,32.4711,32.5222,58598.0
2021-07-15 10:10:00,38.15,38.17,37.96,37.96,43950.0,32.5222,32.5393,32.3602,32.3602,43950.0
2021-07-15 10:20:00,37.96,38.03,37.9,37.98,55210.0,32.3602,32.4199,32.3091,32.3773,55210.0
2021-07-15 10:30:00,37.97,38.03,37.91,38.03,84643.0,32.3688,32.4199,32.3176,32.4199,84643.0
2021-07-15 10:40:00,38.03,38.09,37.94,38.09,77837.0,32.4199,32.4711,32.3432,32.4711,77837.0
2021-07-15 10:50:00,38.08,38.16,38.06,38.16,38110.0,32.4625,32.5307,32.4455,32.5307,38110.0
2021-07-15 11:00:00,38.16,38.22,38.04,38.09,56626.0,32.5307,32.5819,32.4284,32.4711,56626.0
2021-07-15 11:10:00,38.09,38.14,38.07,38.1,62487.0,32.4711,32.5137,32.454,32.4796,62487.0
2021-07-15 11:20:00,38.1,38.15,38.06,38.15,24012.0,32.4796,32.5222,32.4455,32.5222,24012.0
2021-07-15 11:30:00,38.15,38.3,38.12,38.29,51688.0,32.5222,32.6501,32.4966,32.6416,51688.0
2021-07-15 11:40:00,38.29,38.33,38.27,38.32,31714.0,32.6416,32.6757,32.6245,32.6671,31714.0
2021-07-15 11:50:00,38.31,38.35,38.22,38.22,19057.0,32.6586,32.6927,32.5819,32.5819,19057.0
2021-07-15 12:00:00,38.22,38.26,38.08,38.09,78400.0,32.5819,32.616,32.4625,32.4711,78400.0
2021-07-15 12:10:00,38.09,38.16,38.09,38.12,21453.0,32.4711,32.5307,32.4711,32.4966,21453.0
2021-07-15 12:20:00,38.11,38.15,38.09,38.12,10152.0,32.4881,32.5222,32.4711,32.4966,10152.0
2021-07-15 12:30:00,38.13,38.16,38.06,38.09,53344.0,32.5052,32.5307,32.4455,32.4711,53344.0
2021-07-15 12:40:00,38.09,38.13,38.06,38.09,25232.0,32.4711,32.5052,32.4455,32.4711,25232.0
2021-07-15 12:50:00,38.09,38.12,38.07,38.09,11842.0,32.4711,32.4966,32.454,32.4711,11842.0
2021-07-15 13:00:00,38.07,38.1,38.04,38.07,58258.0,32.454,32.4796,32.4284,32.454,58258.0
2021-07-15 13:10:00,38.07,38.08,37.98,37.98,64706.0,32.454,32.4625,32.3773,32.3773,64706.0
2021-07-15 13:20:00,37.98,38.02,37.93,37.98,121946.0,32.3773,32.4114,32.3347,32.3773,121946.0
2021-07-15 13:30:00,37.98,38.0,37.96,37.97,80277.0,32.3773,32.3943,32.3602,32.3688,80277.0
2021-07-15 13:40:00,37.97,37.97,37.82,37.85,36223.0,32.3688,32.3688,32.2409,32.2665,36223.0
2021-07-15 13:50:00,37.85,37.9,37.82,37.82,42409.0,32.2665,32.3091,32.2409,32.2409,42409.0
2021-07-15 14:00:00,37.82,37.87,37.81,37.85,27676.0,32.2409,32.2835,32.2324,32.2665,27676.0
2021-07-15 14:10:00,37.85,37.91,37.84,37.9,70511.0,32.2665,32.3176,32.2579,32.3091,70511.0
2021-07-15 14:20:00,37.9,37.95,37.89,37.94,15538.0,32.3091,32.3517,32.3006,32.3432,15538.0
2021-07-15 14:30:00,37.94,37.97,37.9,37.92,36541.0,32.3432,32.3688,32.3091,32.3261,36541.0
2021-07-15 14:40:00,37.91,37.94,37.88,37.93,22820.0,32.3176,32.3432,32.292,32.3347,22820.0
2021-07-15 14:50:00,37.94,37.94,37.9,37.92,17878.0,32.3432,32.3432,32.3091,32.3261,17878.0
2021-07-15 15:00:00,37.92,37.95,37.9,37.92,32596.0,32.3261,32.3517,32.3091,32.3261,32596.0
2021-07-15 15:10:00,37.92,37.93,37.88,37.9,39685.0,32.3261,32.3347,32.292,32.3091,39685.0
2021-07-15 15:20:00,37.9,37.93,37.88,37.91,29651.0,32.3091,32.3347,32.292,32.3176,29651.0
2021-07-15 15:30:00,37.91,37.94,37.88,37.91,107844.0,32.3176,32.3432,32.292,32.3176,107844.0
2021-07-15 15:40:00,37.91,37.93,37.88,37.91,141350.0,32.3176,32.3347,32.292,32.3176,141350.0
2021-07-15 15:50:00,37.91,37.98,37.91,37.95,316264.0,32.3176,32.3773,32.3176,32.3517,316264.0
2021-07-16 09:30:00,38.14,38.22,37.96,38.0,226817.0,32.5137,32.5819,32.3602,32.3943,226817.0
2021-07-16 09:40:00,37.97,38.0,37.71,37.75,229248.0,32.3688,32.3943,32.1471,32.1812,229248.0
2021-07-16 09:50:00,37.75,37.86,37.69,37.86,260232.0,32.1812,32.275,32.1301,32.275,260232.0
2021-07-16 10:00:00,37.86,37.86,37.65,37.66,69867.0,32.275,32.275,32.096,32.1045,69867.0
2021-07-16 10:10:00,37.66,37.69,37.51,37.54,198158.0,32.1045,32.1301,31.9766,32.0022,198158.0
2021-07-16 10:20:00,37.55,37.56,37.42,37.46,260832.0,32.0107,32.0192,31.8999,31.934,260832.0
2021-07-16 10:30:00,37.46,37.57,37.43,37.5,112244.0,31.934,32.0278,31.9084,31.9681,112244.0
2021-07-16 10:40:00,37.49,37.49,37.36,37.38,139540.0,31.9596,31.9596,31.8487,31.8658,139540.0
2021-07-16 10:50:00,37.39,37.64,37.37,37.64,89721.0,31.8743,32.0874,31.8573,32.0874,89721.0
2021-07-16 11:00:00,37.64,37.64,37.5,37.61,66122.0,32.0874,32.0874,31.9681,32.0619,66122.0
2021-07-16 11:10:00,37.59,37.64,37.51,37.58,55241.0,32.0448,32.0874,31.9766,32.0363,55241.0
2021-07-16 11:20:00,37.57,37.66,37.56,37.65,46235.0,32.0278,32.1045,32.0192,32.096,46235.0
2021-07-16 11:30:00,37.64,37.7,37.62,37.68,54691.0,32.0874,32.1386,32.0704,32.1215,54691.0
2021-07-16 11:40:00,37.68,37.69,37.59,37.61,19926.0,32.1215,32.1301,32.0448,32.0619,19926.0
2021-07-16 11:50:00,37.61,37.64,37.59,37.63,12591.0,32.0619,32.0874,32.0448,32.0789,12591.0
2021-07-16 12:00:00,37.62,37.63,37.58,37.63,28583.0,32.0704,32.0789,32.0363,32.0789,28583.0
2021-07-16 12:10:00,37.63,37.65,37.57,37.59,46623.0,32.0789,32.096,32.0278,32.0448,46623.0
2021-07-16 12:20:00,37.58,37.58,37.34,37.4,175874.0,32.0363,32.0363,31.8317,31.8828,175874.0
2021-07-16 12:30:00,37.39,37.47,37.39,37.45,43840.0,31.8743,31.9425,31.8743,31.9255,43840.0
2021-07-16 12:40:00,37.45,37.47,37.42,37.45,47140.0,31.9255,31.9425,31.8999,31.9255,47140.0
2021-07-16 12:50:00,37.44,37.47,37.43,37.47,22248.0,31.9169,31.9425,31.9084,31.9425,22248.0
2021-07-16 13:00:00,37.47,37.47,37.43,37.43,28714.0,31.9425,31.9425,31.9084,31.9084,28714.0
2021-07-16 13:10:00,37.44,37.44,37.34,37.38,78815.0,31.9169,31.9169,31.8317,31.8658,78815.0
2021-07-16 13:20:00,37.38,37.39,37.34,37.36,20700.0,31.8658,31.8743,31.8317,31.8487,20700.0
2021-07-16 13:30:00,37.36,37.37,37.3,37.33,19538.0,31.8487,31.8573,31.7976,31.8232,19538.0
2021-07-16 13:40:00,37.32,37.33,37.24,37.25,93796.0,31.8146,31.8232,31.7464,31.755,93796.0
2021-07-16 13:50:00,37.25,37.28,37.19,37.27,84803.0,31.755,31.7805,31.7038,31.772,84803.0
2021-07-16 14:00:00,37.26,37.29,37.22,37.29,21443.0,31.7635,31.7891,31.7294,31.7891,21443.0
2021-07-16 14:10:00,37.29,37.31,37.24,37.25,18338.0,31.7891,31.8061,31.7464,31.755,18338.0
2021-07-16 14:20:00,37.25,37.25,37.15,37.16,29605.0,31.755,31.755,31.6697,31.6783,29605.0
2021-07-16 14:30:00,37.16,37.19,37.13,37.14,25832.0,31.6783,31.7038,31.6527,31.6612,25832.0
2021-07-16 14:40:00,37.14,37.17,37.1,37.1,26583.0,31.6612,31.6868,31.6271,31.6271,26583.0
2021-07-16 14:50:00,37.1,37.15,37.1,37.14,30077.0,31.6271,31.6697,31.6271,31.6612,30077.0
2021-07-16 15:00:00,37.13,37.14,37.06,37.1,44004.0,31.6527,31.6612,31.593,31.6271,44004.0
2021-07-16 15:10:00,37.1,37.17,37.09,37.17,30504.0,31.6271,31.6868,31.6186,31.6868,30504.0
2021-07-16 15:20:00,37.17,37.2,37.05,37.06,122089.0,31.6868,31.7124,31.5845,31.593,122089.0
2021-07-16 15:30:00,37.05,37.05,36.99,37.01,207999.0,31.5845,31.5845,31.5333,31.5504,207999.0
2021-07-16 15:40:00,37.01,37.07,37.0,37.03,98167.0,31.5504,31.6015,31.5419,31.5674,98167.0
2021-07-16 15:50:00,37.04,37.1,37.02,37.08,200467.0,31.576,31.6271,31.5589,31.6101,200467.0
2021-07-19 09:30:00,36.45,36.61,36.2,36.21,383250.0,31.073,31.2094,30.8599,30.8684,383250.0
2021-07-19 09:40:00,36.2,36.21,36.05,36.06,310069.0,30.8599,30.8684,30.732,30.7405,310069.0
2021-07-19 09:50:00,36.05,36.14,35.93,35.98,242988.0,30.732,30.8087,30.6297,30.6723,242988.0
2021-07-19 10:00:00,35.97,36.04,35.83,35.96,129334.0,30.6638,30.7235,30.5444,30.6553,129334.0
2021-07-19 10:10:00,35.95,35.96,35.72,35.76,170684.0,30.6467,30.6553,30.4507,30.4848,170684.0
2021-07-19 10:20:00,35.74,35.96,35.68,35.81,135336.0,30.4677,30.6553,30.4166,30.5274,135336.0
2021-07-19 10:30:00,35.78,35.86,35.7,35.81,85365.0,30.5018,30.57,30.4336,30.5274,85365.0
2021-07-19 10:40:00,35.8,36.05,35.75,36.02,106571.0,30.5189,30.732,30.4763,30.7064,106571.0
2021-07-19 10:50:00,36.01,36.01,35.73,35.84,174629.0,30.6979,30.6979,30.4592,30.553,174629.0
2021-07-19 11:00:00,35.84,35.93,35.75,35.88,247100.0,30.553,30.6297,30.4763,30.5871,247100.0
2021-07-19 11:10:00,35.88,35.92,35.75,35.86,160643.0,30.5871,30.6212,30.4763,30.57,160643.0
2021-07-19 11:20:00,35.86,35.87,35.74,35.75,104452.0,30.57,30.5785,30.4677,30.4763,104452.0
2021-07-19 11:30:00,35.75,35.87,35.75,35.81,91325.0,30.4763,30.5785,30.4763,30.5274,91325.0
2021-07-19 11:40:00,35.81,35.81,35.67,35.68,125139.0,30.5274,30.5274,30.4081,30.4166,125139.0
2021-07-19 11:50:00,35.69,35.89,35.66,35.88,73035.0,30.4251,30.5956,30.3995,30.5871,73035.0
2021-07-19 12:00:00,35.87,35.87,35.72,35.72,64444.0,30.5785,30.5785,30.4507,30.4507,64444.0
2021-07-19 12:10:00,35.71,35.77,35.69,35.7,39822.0,30.4422,30.4933,30.4251,30.4336,39822.0
2021-07-19 12:20:00,35.69,35.71,35.65,35.66,28294.0,30.4251,30.4422,30.391,30.3995,28294.0
2021-07-19 12:30:00,35.65,35.65,35.55,35.55,44499.0,30.391,30.391,30.3058,30.3058,44499.0
2021-07-19 12:40:00,35.56,35.61,35.52,35.59,34830.0,30.3143,30.3569,30.2802,30.3399,34830.0
2021-07-19 12:50:00,35.58,35.66,35.56,35.65,35734.0,30.3313,30.3995,30.3143,30.391,35734.0
2021-07-19 13:00:00,35.65,35.76,35.63,35.73,32982.0,30.391,30.4848,30.374,30.4592,32982.0
2021-07-19 13:10:00,35.73,35.74,35.65,35.68,55435.0,30.4592,30.4677,30.391,30.4166,55435.0
2021-07-19 13:20:00,35.68,35.7,35.61,35.7,57935.0,30.4166,30.4336,30.3569,30.4336,57935.0
2021-07-19 13:30:00,35.69,35.77,35.65,35.73,30559.0,30.4251,30.4933,30.391,30.4592,30559.0
2021-07-19 13:40:00,35.74,35.75,35.61,35.65,116471.0,30.4677,30.4763,30.3569,30.391,116471.0
2021-07-19 13:50:00,35.64,35.7,35.61,35.64,44279.0,30.3825,30.4336,30.3569,30.3825,44279.0
2021-07-19 14:00:00,35.65,35.77,35.64,35.65,81042.0,30.391,30.4933,30.3825,30.391,81042.0
2021-07-19 14:10:00,35.66,35.73,35.65,35.71,51242.0,30.3995,30.4592,30.391,30.4422,51242.0
2021-07-19 14:20:00,35.71,35.77,35.7,35.76,36622.0,30.4422,30.4933,30.4336,30.4848,36622.0
2021-07-19 14:30:00,35.76,35.77,35.63,35.65,69012.0,30.4848,30.4933,30.374,30.391,69012.0
2021-07-19 14:40:00,35.66,35.68,35.64,35.66,83735.0,30.3995,30.4166,30.3825,30.3995,83735.0
2021-07-19 14:50:00,35.66,35.69,35.62,35.66,99892.0,30.3995,30.4251,30.3654,30.3995,99892.0
2021-07-19 15:00:00,35.65,35.72,35.63,35.72,39058.0,30.391,30.4507,30.374,30.4507,39058.0
2021-07-19 15:10:00,35.72,35.74,35.61,35.62,131236.0,30.4507,30.4677,30.3569,30.3654,131236.0
2021-07-19 15:20:00,35.63,35.72,35.62,35.7,50204.0,30.374,30.4507,30.3654,30.4336,50204.0
2021-07-19 15:30:00,35.7,35.75,35.69,35.75,70022.0,30.4336,30.4763,30.4251,30.4763,70022.0
2021-07-19 15:40:00,35.75,35.8,35.71,35.79,101867.0,30.4763,30.5189,30.4422,30.5103,101867.0
2021-07-19 15:50:00,35.79,35.87,35.76,35.86,251951.0,30.5103,30.5785,30.4848,30.57,251951.0
2021-07-20 09:30:00,35.44,35.5,35.18,35.23,449598.0,30.212,30.2631,29.9903,30.033,449598.0
2021-07-20 09:40:00,35.21,35.56,35.16,35.56,115056.0,30.0159,30.3143,29.9733,30.3143,115056.0
2021-07-20 09:50:00,35.55,35.71,35.46,35.7,177177.0,30.3058,30.4422,30.229,30.4336,177177.0
2021-07-20 10:00:00,35.71,35.79,35.65,35.69,80216.0,30.4422,30.5103,30.391,30.4251,80216.0
2021-07-20 10:10:00,35.69,35.87,35.62,35.86,92923.0,30.4251,30.5785,30.3654,30.57,92923.0
2021-07-20 10:20:00,35.86,36.05,35.86,36.03,150498.0,30.57,30.732,30.57,30.7149,150498.0
2021-07-20 10:30:00,36.04,36.06,35.87,35.93,106772.0,30.7235,30.7405,30.5785,30.6297,106772.0
2021-07-20 10:40:00,35.95,35.97,35.84,35.97,68870.0,30.6467,30.6638,30.553,30.6638,68870.0
2021-07-20 10:50:00,35.98,36.11,35.94,36.11,79097.0,30.6723,30.7831,30.6382,30.7831,79097.0
2021-07-20 11:00:00,36.12,36.13,35.99,36.02,60539.0,30.7917,30.8002,30.6808,30.7064,60539.0
2021-07-20 11:10:00,36.02,36.08,35.97,35.97,92235.0,30.7064,30.7576,30.6638,30.6638,92235.0
2021-07-20 11:20:00,35.96,36.01,35.87,35.87,76427.0,30.6553,30.6979,30.5785,30.5785,76427.0
2021-07-20 11:30:00,35.88,35.94,35.81,35.86,138453.0,30.5871,30.6382,30.5274,30.57,138453.0
2021-07-20 11:40:00,35.86,35.93,35.85,35.92,17234.0,30.57,30.6297,30.5615,30.6212,17234.0
2021-07-20 11:50:00,35.93,36.02,35.92,35.98,25442.0,30.6297,30.7064,30.6212,30.6723,25442.0
2021-07-20 12:00:00,35.99,36.0,35.78,35.8,47679.0,30.6808,30.6894,30.5018,30.5189,47679.0
2021-07-20 12:10:00,35.8,35.88,35.79,35.85,24474.0,30.5189,30.5871,30.5103,30.5615,24474.0
2021-07-20 12:20:00,35.87,35.94,35.85,35.92,15017.0,30.5785,30.6382,30.5615,30.6212,15017.0
2021-07-20 12:30:00,35.9,35.99,35.89,35.98,15363.0,30.6041,30.6808,30.5956,30.6723,15363.0
2021-07-20 12:40:00,35.98,36.01,35.92,35.92,40963.0,30.6723,30.6979,30.6212,30.6212,40963.0
2021-07-20 12:50:00,35.92,35.95,35.88,35.89,14416.0,30.6212,30.6467,30.5871,30.5956,14416.0
2021-07-20 13:00:00,35.9,35.9,35.73,35.74,39249.0,30.6041,30.6041,30.4592,30.4677,39249.0
2021-07-20 13:10:00,35.75,35.79,35.72,35.75,24710.0,30.4763,30.5103,30.4507,30.4763,24710.0
2021-07-20 13:20:00,35.76,35.77,35.67,35.7,26973.0,30.4848,30.4933,30.4081,30.4336,26973.0
2021-07-20 13:30:00,35.7,35.75,35.69,35.7,33586.0,30.4336,30.4763,30.4251,30.4336,33586.0
2021-07-20 13:40:00,35.72,35.75,35.67,35.7,19509.0,30.4507,30.4763,30.4081,30.4336,19509.0
2021-07-20 13:50:00,35.7,35.76,35.68,35.75,24966.0,30.4336,30.4848,30.4166,30.4763,24966.0
2021-07-20 14:00:00,35.75,35.84,35.75,35.84,20198.0,30.4763,30.553,30.4763,30.553,20198.0
2021-07-20 14:10:00,35.84,35.86,35.81,35.82,21696.0,30.553,30.57,30.5274,30.5359,21696.0
2021-07-20 14:20:00,35.83,35.85,35.71,35.71,32533.0,30.5444,30.5615,30.4422,30.4422,32533.0
2021-07-20 14:30:00,35.72,35.8,35.72,35.73,32682.0,30.4507,30.5189,30.4507,30.4592,32682.0
2021-07-20 14:40:00,35.72,35.79,35.7,35.79,23994.0,30.4507,30.5103,30.4336,30.5103,23994.0
2021-07-20 14:50:00,35.8,35.85,35.79,35.81,24641.0,30.5189,30.5615,30.5103,30.5274,24641.0
2021-07-20 15:00:00,35.81,35.83,35.76,35.82,46556.0,30.5274,30.5444,30.4848,30.5359,46556.0
2021-07-20 15:10:00,35.82,35.91,35.82,35.87,25216.0,30.5359,30.6126,30.5359,30.5785,25216.0
2021-07-20 15:20:00,35.88,35.95,35.87,35.93,47315.0,30.5871,30.6467,30.5785,30.6297,47315.0
2021-07-20 15:30:00,35.93,35.94,35.89,35.91,42495.0,30.6297,30.6382,30.5956,30.6126,42495.0
2021-07-20 15:40:00,35.91,35.98,35.9,35.97,72174.0,30.6126,30.6723,30.6041,30.6638,72174.0
2021-07-20 15:50:00,35.98,35.98,35.88,35.94,155388.0,30.6723,30.6723,30.5871,30.6382,155388.0
2021-07-21 09:30:00,36.74,37.06,36.7,36.92,270885.0,31.3202,31.593,31.2861,31.4737,270885.0
2021-07-21 09:40:00,36.93,37.05,36.87,37.04,200564.0,31.4822,31.5845,31.431,31.576,200564.0
2021-07-21 09:50:00,37.04,37.23,37.04,37.09,163132.0,31.576,31.7379,31.576,31.6186,163132.0
2021-07-21 10:00:00,37.09,37.22,37.08,37.11,82294.0,31.6186,31.7294,31.6101,31.6356,82294.0
2021-07-21 10:10:00,37.12,37.16,37.01,37.03,131230.0,31.6442,31.6783,31.5504,31.5674,131230.0
2021-07-21 10:20:00,37.03,37.09,36.88,36.88,104783.0,31.5674,31.6186,31.4396,31.4396,104783.0
2021-07-21 10:30:00,36.87,37.03,36.8,37.02,134025.0,31.431,31.5674,31.3714,31.5589,134025.0
2021-07-21 10:40:00,37.02,37.06,36.93,36.96,96356.0,31.5589,31.593,31.4822,31.5078,96356.0
2021-07-21 10:50:00,36.97,37.06,36.92,37.02,80254.0,31.5163,31.593,31.4737,31.5589,80254.0
2021-07-21 11:00:00,37.01,37.12,37.01,37.06,93509.0,31.5504,31.6442,31.5504,31.593,93509.0
2021-07-21 11:10:00,37.07,37.15,37.04,37.15,73253.0,31.6015,31.6697,31.576,31.6697,73253.0
2021-07-21 11:20:00,37.16,37.17,37.08,37.16,66494.0,31.6783,31.6868,31.6101,31.6783,66494.0
2021-07-21 11:30:00,37.16,37.2,37.11,37.2,55030.0,31.6783,31.7124,31.6356,31.7124,55030.0
2021-07-21 11:40:00,37.2,37.26,37.2,37.26,44967.0,31.7124,31.7635,31.7124,31.7635,44967.0
2021-07-21 11:50:00,37.26,37.3,37.23,37.27,30270.0,31.7635,31.7976,31.7379,31.772,30270.0
2021-07-21 12:00:00,37.27,37.33,37.27,37.32,31511.0,31.772,31.8232,31.772,31.8146,31511.0
2021-07-21 12:10:00,37.33,37.34,37.3,37.34,30802.0,31.8232,31.8317,31.7976,31.8317,30802.0
2021-07-21 12:20:00,37.34,37.37,37.24,37.24,26360.0,31.8317,31.8573,31.7464,31.7464,26360.0
2021-07-21 12:30:00,37.24,37.25,37.15,37.16,39777.0,31.7464,31.755,31.6697,31.6783,39777.0
2021-07-21 12:40:00,37.16,37.23,37.14,37.22,27963.0,31.6783,31.7379,31.6612,31.7294,27963.0
2021-07-21 12:50:00,37.22,37.25,37.19,37.24,141193.0,31.7294,31.755,31.7038,31.7464,141193.0
2021-07-21 13:00:00,37.25,37.37,37.25,37.34,52574.0,31.755,31.8573,31.755,31.8317,52574.0
2021-07-21 13:10:00,37.33,37.39,37.31,37.33,16939.0,31.8232,31.8743,31.8061,31.8232,16939.0
2021-07-21 13:20:00,37.33,37.33,37.24,37.31,40944.0,31.8232,31.8232,31.7464,31.8061,40944.0
2021-07-21 13:30:00,37.31,37.33,37.24,37.25,27023.0,31.8061,31.8232,31.7464,31.755,27023.0
2021-07-21 13:40:00,37.26,37.27,37.23,37.23,42375.0,31.7635,31.772,31.7379,31.7379,42375.0
2021-07-21 13:50:00,37.23,37.25,37.2,37.21,26109.0,31.7379,31.755,31.7124,31.7209,26109.0
2021-07-21 14:00:00,37.21,37.25,37.2,37.2,40038.0,31.7209,31.755,31.7124,31.7124,40038.0
2021-07-21 14:10:00,37.21,37.21,37.14,37.16,47222.0,31.7209,31.7209,31.6612,31.6783,47222.0
2021-07-21 14:20:00,37.15,37.2,37.13,37.19,29786.0,31.6697,31.7124,31.6527,31.7038,29786.0
2021-07-21 14:30:00,37.18,37.22,37.17,37.21,45863.0,31.6953,31.7294,31.6868,31.7209,45863.0
2021-07-21 14:40:00,37.21,37.21,37.15,37.16,16708.0,31.7209,31.7209,31.6697,31.6783,16708.0
2021-07-21 14:50:00,37.16,37.17,37.14,37.15,31630.0,31.6783,31.6868,31.6612,31.6697,31630.0
2021-07-21 15:00:00,37.16,37.23,37.14,37.22,91389.0,31.6783,31.7379,31.6612,31.7294,91389.0
2021-07-21 15:10:00,37.23,37.24,37.19,37.22,36737.0,31.7379,31.7464,31.7038,31.7294,36737.0
2021-07-21 15:20:00,37.21,37.22,37.14,37.16,108670.0,31.7209,31.7294,31.6612,31.6783,108670.0
2021-07-21 15:30:00,37.16,37.19,37.14,37.16,58195.0,31.6783,31.7038,31.6612,31.6783,58195.0
2021-07-21 15:40:00,37.16,37.19,37.13,37.14,41296.0,31.6783,31.7038,31.6527,31.6612,41296.0
2021-07-21 15:50:00,37.13,37.16,37.1,37.16,222041.0,31.6527,31.6783,31.6271,31.6783,222041.0
2021-07-22 09:30:00,37.2,37.2,36.74,36.96,346192.0,31.7124,31.7124,31.3202,31.5078,346192.0
2021-07-22 09:40:00,36.96,37.11,36.84,36.88,94093.0,31.5078,31.6356,31.4055,31.4396,94093.0
2021-07-22 09:50:00,36.88,36.99,36.76,36.89,76140.0,31.4396,31.5333,31.3373,31.4481,76140.0
2021-07-22 10:00:00,36.89,36.9,36.75,36.88,80456.0,31.4481,31.4566,31.3287,31.4396,80456.0
2021-07-22 10:10:00,36.88,36.99,36.88,36.94,85144.0,31.4396,31.5333,31.4396,31.4907,85144.0
2021-07-22 10:20:00,36.93,36.94,36.82,36.85,57170.0,31.4822,31.4907,31.3884,31.414,57170.0
2021-07-22 10:30:00,36.84,36.88,36.76,36.8,141288.0,31.4055,31.4396,31.3373,31.3714,141288.0
2021-07-22 10:40:00,36.81,36.83,36.68,36.69,88999.0,31.3799,31.3969,31.2691,31.2776,88999.0
2021-07-22 10:50:00,36.69,36.71,36.65,36.67,33269.0,31.2776,31.2946,31.2435,31.2605,33269.0
2021-07-22 11:00:00,36.68,36.74,36.63,36.71,37423.0,31.2691,31.3202,31.2264,31.2946,37423.0
2021-07-22 11:10:00,36.72,36.77,36.68,36.77,27277.0,31.3032,31.3458,31.2691,31.3458,27277.0
2021-07-22 11:20:00,36.76,36.77,36.68,36.73,31947.0,31.3373,31.3458,31.2691,31.3117,31947.0
2021-07-22 11:30:00,36.73,36.79,36.72,36.78,96235.0,31.3117,31.3628,31.3032,31.3543,96235.0
2021-07-22 11:40:00,36.79,36.79,36.7,36.79,83260.0,31.3628,31.3628,31.2861,31.3628,83260.0
2021-07-22 11:50:00,36.79,36.85,36.76,36.85,38189.0,31.3628,31.414,31.3373,31.414,38189.0
2021-07-22 12:00:00,36.86,36.91,36.83,36.84,66980.0,31.4225,31.4651,31.3969,31.4055,66980.0
2021-07-22 12:10:00,36.84,36.92,36.83,36.91,78376.0,31.4055,31.4737,31.3969,31.4651,78376.0
2021-07-22 12:20:00,36.91,37.01,36.88,37.01,109470.0,31.4651,31.5504,31.4396,31.5504,109470.0
2021-07-22 12:30:00,37.01,37.1,37.0,37.09,36014.0,31.5504,31.6271,31.5419,31.6186,36014.0
2021-07-22 12:40:00,37.09,37.1,37.03,37.07,41699.0,31.6186,31.6271,31.5674,31.6015,41699.0
2021-07-22 12:50:00,37.07,37.14,37.05,37.12,46931.0,31.6015,31.6612,31.5845,31.6442,46931.0
2021-07-22 13:00:00,37.12,37.16,37.1,37.16,42721.0,31.6442,31.6783,31.6271,31.6783,42721.0
2021-07-22 13:10:00,37.16,37.21,37.13,37.14,31428.0,31.6783,31.7209,31.6527,31.6612,31428.0
2021-07-22 13:20:00,37.13,37.13,37.02,37.07,44065.0,31.6527,31.6527,31.5589,31.6015,44065.0
2021-07-22 13:30:00,37.07,37.11,37.06,37.06,19493.0,31.6015,31.6356,31.593,31.593,19493.0
2021-07-22 13:40:00,37.07,37.11,37.05,37.11,23491.0,31.6015,31.6356,31.5845,31.6356,23491.0
2021-07-22 13:50:00,37.11,37.22,37.1,37.22,47107.0,31.6356,31.7294,31.6271,31.7294,47107.0
2021-07-22 14:00:00,37.21,37.23,37.19,37.22,63133.0,31.7209,31.7379,31.7038,31.7294,63133.0
2021-07-22 14:10:00,37.22,37.25,37.21,37.22,30702.0,31.7294,31.755,31.7209,31.7294,30702.0
2021-07-22 14:20:00,37.22,37.23,37.2,37.2,18339.0,31.7294,31.7379,31.7124,31.7124,18339.0
2021-07-22 14:30:00,37.2,37.23,37.16,37.2,62023.0,31.7124,31.7379,31.6783,31.7124,62023.0
2021-07-22 14:40:00,37.2,37.21,37.14,37.17,43055.0,31.7124,31.7209,31.6612,31.6868,43055.0
2021-07-22 14:50:00,37.16,37.17,37.12,37.16,30067.0,31.6783,31.6868,31.6442,31.6783,30067.0
2021-07-22 15:00:00,37.16,37.2,37.15,37.19,30839.0,31.6783,31.7124,31.6697,31.7038,30839.0
2021-07-22 15:10:00,37.19,37.22,37.16,37.21,57467.0,31.7038,31.7294,31.6783,31.7209,57467.0
2021-07-22 15:20:00,37.2,37.23,37.18,37.19,59967.0,31.7124,31.7379,31.6953,31.7038,59967.0
2021-07-22 15:30:00,37.2,37.2,37.11,37.12,101911.0,31.7124,31.7124,31.6356,31.6442,101911.0
2021-07-22 15:40:00,37.12,37.16,37.1,37.11,253207.0,31.6442,31.6783,31.6271,31.6356,253207.0
2021-07-22 15:50:00,37.1,37.1,37.01,37.01,268760.0,31.6271,31.6271,31.5504,31.5504,268760.0
2021-07-23 09:30:00,37.08,37.23,37.03,37.08,447619.0,31.6101,31.7379,31.5674,31.6101,447619.0
2021-07-23 09:40:00,37.07,37.13,36.91,36.91,114163.0,31.6015,31.6527,31.4651,31.4651,114163.0
2021-07-23 09:50:00,36.91,36.91,36.68,36.68,135330.0,31.4651,31.4651,31.2691,31.2691,135330.0
2021-07-23 10:00:00,36.69,36.78,36.65,36.75,120306.0,31.2776,31.3543,31.2435,31.3287,120306.0
2021-07-23 10:10:00,36.75,36.79,36.59,36.61,70273.0,31.3287,31.3628,31.1923,31.2094,70273.0
2021-07-23 10:20:00,36.6,36.76,36.58,36.76,56455.0,31.2009,31.3373,31.1838,31.3373,56455.0
2021-07-23 10:30:00,36.75,36.81,36.67,36.72,64270.0,31.3287,31.3799,31.2605,31.3032,64270.0
2021-07-23 10:40:00,36.72,36.81,36.72,36.8,39540.0,31.3032,31.3799,31.3032,31.3714,39540.0
2021-07-23 10:50:00,36.81,36.84,36.75,36.79,27450.0,31.3799,31.4055,31.3287,31.3628,27450.0
2021-07-23 11:00:00,36.8,36.86,36.78,36.82,37124.0,31.3714,31.4225,31.3543,31.3884,37124.0
2021-07-23 11:10:00,36.82,36.83,36.74,36.74,64627.0,31.3884,31.3969,31.3202,31.3202,64627.0
2021-07-23 11:20:00,36.74,36.85,36.72,36.84,74539.0,31.3202,31.414,31.3032,31.4055,74539.0
2021-07-23 11:30:00,36.84,36.87,36.8,36.86,43137.0,31.4055,31.431,31.3714,31.4225,43137.0
2021-07-23 11:40:00,36.87,36.9,36.69,36.7,26884.0,31.431,31.4566,31.2776,31.2861,26884.0
2021-07-23 11:50:00,36.7,36.71,36.66,36.67,16209.0,31.2861,31.2946,31.252,31.2605,16209.0
2021-07-23 12:00:00,36.66,36.73,36.66,36.73,11413.0,31.252,31.3117,31.252,31.3117,11413.0
2021-07-23 12:10:00,36.73,36.79,36.71,36.73,25069.0,31.3117,31.3628,31.2946,31.3117,25069.0
2021-07-23 12:20:00,36.74,36.75,36.69,36.71,15557.0,31.3202,31.3287,31.2776,31.2946,15557.0
2021-07-23 12:30:00,36.7,36.71,36.63,36.67,26576.0,31.2861,31.2946,31.2264,31.2605,26576.0
2021-07-23 12:40:00,36.68,36.7,36.65,36.69,13066.0,31.2691,31.2861,31.2435,31.2776,13066.0
2021-07-23 12:50:00,36.69,36.7,36.66,36.68,18446.0,31.2776,31.2861,31.252,31.2691,18446.0
2021-07-23 13:00:00,36.68,36.82,36.65,36.81,31134.0,31.2691,31.3884,31.2435,31.3799,31134.0
2021-07-23 13:10:00,36.81,36.83,36.76,36.8,17341.0,31.3799,31.3969,31.3373,31.3714,17341.0
2021-07-23 13:20:00,36.79,36.8,36.76,36.79,16878.0,31.3628,31.3714,31.3373,31.3628,16878.0
2021-07-23 13:30:00,36.79,36.84,36.79,36.82,20189.0,31.3628,31.4055,31.3628,31.3884,20189.0
2021-07-23 13:40:00,36.83,36.87,36.82,36.87,17342.0,31.3969,31.431,31.3884,31.431,17342.0
2021-07-23 13:50:00,36.86,36.87,36.84,36.86,13860.0,31.4225,31.431,31.4055,31.4225,13860.0
2021-07-23 14:00:00,36.85,36.85,36.74,36.77,11347.0,31.414,31.414,31.3202,31.3458,11347.0
2021-07-23 14:10:00,36.78,36.83,36.77,36.8,15490.0,31.3543,31.3969,31.3458,31.3714,15490.0
2021-07-23 14:20:00,36.8,36.82,36.76,36.78,17795.0,31.3714,31.3884,31.3373,31.3543,17795.0
2021-07-23 14:30:00,36.77,36.82,36.77,36.82,22518.0,31.3458,31.3884,31.3458,31.3884,22518.0
2021-07-23 14:40:00,36.82,36.83,36.8,36.82,13333.0,31.3884,31.3969,31.3714,31.3884,13333.0
2021-07-23 14:50:00,36.82,36.84,36.81,36.83,16545.0,31.3884,31.4055,31.3799,31.3969,16545.0
2021-07-23 15:00:00,36.83,36.83,36.75,36.77,21237.0,31.3969,31.3969,31.3287,31.3458,21237.0
2021-07-23 15:10:00,36.78,36.82,36.78,36.82,16218.0,31.3543,31.3884,31.3543,31.3884,16218.0
2021-07-23 15:20:00,36.82,36.84,36.81,36.82,15000.0,31.3884,31.4055,31.3799,31.3884,15000.0
2021-07-23 15:30:00,36.84,36.89,36.84,36.88,17948.0,31.4055,31.4481,31.4055,31.4396,17948.0
2021-07-23 15:40:00,36.88,36.9,36.84,36.84,18813.0,31.4396,31.4566,31.4055,31.4055,18813.0
2021-07-23 15:50:00,36.84,36.85,36.78,36.79,79991.0,31.4055,31.414,31.3543,31.3628,79991.0
2021-07-26 09:30:00,37.36,37.77,37.36,37.7,397212.0,31.8487,32.1983,31.8487,32.1386,397212.0
2021-07-26 09:40:00,37.69,37.83,37.56,37.77,146914.0,32.1301,32.2494,32.0192,32.1983,146914.0
2021-07-26 09:50:00,37.77,37.96,37.74,37.87,139791.0,32.1983,32.3602,32.1727,32.2835,139791.0
2021-07-26 10:00:00,37.87,38.07,37.86,38.02,116986.0,32.2835,32.454,32.275,32.4114,116986.0
2021-07-26 10:10:00,38.02,38.13,37.99,38.08,95545.0,32.4114,32.5052,32.3858,32.4625,95545.0
2021-07-26 10:20:00,38.1,38.14,37.98,37.98,53582.0,32.4796,32.5137,32.3773,32.3773,53582.0
2021-07-26 10:30:00,37.99,37.99,37.79,37.82,77443.0,32.3858,32.3858,32.2153,32.2409,77443.0
2021-07-26 10:40:00,37.82,37.93,37.76,37.91,141010.0,32.2409,32.3347,32.1897,32.3176,141010.0
2021-07-26 10:50:00,37.91,37.93,37.82,37.84,85733.0,32.3176,32.3347,32.2409,32.2579,85733.0
2021-07-26 11:00:00,37.84,37.9,37.79,37.87,46150.0,32.2579,32.3091,32.2153,32.2835,46150.0
2021-07-26 11:10:00,37.87,37.91,37.83,37.86,68521.0,32.2835,32.3176,32.2494,32.275,68521.0
2021-07-26 11:20:00,37.86,37.93,37.84,37.93,89300.0,32.275,32.3347,32.2579,32.3347,89300.0
2021-07-26 11:30:00,37.93,38.01,37.88,37.97,59229.0,32.3347,32.4029,32.292,32.3688,59229.0
2021-07-26 11:40:00,37.96,37.98,37.89,37.9,25645.0,32.3602,32.3773,32.3006,32.3091,25645.0
2021-07-26 11:50:00,37.91,37.94,37.9,37.91,29904.0,32.3176,32.3432,32.3091,32.3176,29904.0
2021-07-26 12:00:00,37.91,37.93,37.78,37.82,118700.0,32.3176,32.3347,32.2068,32.2409,118700.0
2021-07-26 12:10:00,37.82,37.83,37.75,37.83,43721.0,32.2409,32.2494,32.1812,32.2494,43721.0
2021-07-26 12:20:00,37.83,37.86,37.81,37.82,37072.0,32.2494,32.275,32.2324,32.2409,37072.0
2021-07-26 12:30:00,37.82,37.91,37.82,37.89,23830.0,32.2409,32.3176,32.2409,32.3006,23830.0
2021-07-26 12:40:00,37.88,37.94,37.84,37.94,19940.0,32.292,32.3432,32.2579,32.3432,19940.0
2021-07-26 12:50:00,37.93,37.96,37.89,37.89,25196.0,32.3347,32.3602,32.3006,32.3006,25196.0
2021-07-26 13:00:00,37.9,37.92,37.87,37.88,21280.0,32.3091,32.3261,32.2835,32.292,21280.0
2021-07-26 13:10:00,37.88,37.88,37.83,37.88,20625.0,32.292,32.292,32.2494,32.292,20625.0
2021-07-26 13:20:00,37.87,37.95,37.87,37.95,14248.0,32.2835,32.3517,32.2835,32.3517,14248.0
2021-07-26 13:30:00,37.95,37.95,37.89,37.89,19036.0,32.3517,32.3517,32.3006,32.3006,19036.0
2021-07-26 13:40:00,37.87,37.87,37.81,37.83,17586.0,32.2835,32.2835,32.2324,32.2494,17586.0
2021-07-26 13:50:00,37.82,37.91,37.81,37.91,15261.0,32.2409,32.3176,32.2324,32.3176,15261.0
2021-07-26 14:00:00,37.91,37.94,37.89,37.94,16011.0,32.3176,32.3432,32.3006,32.3432,16011.0
2021-07-26 14:10:00,37.93,37.99,37.92,37.99,13537.0,32.3347,32.3858,32.3261,32.3858,13537.0
2021-07-26 14:20:00,38.0,38.02,37.95,38.01,36563.0,32.3943,32.4114,32.3517,32.4029,36563.0
2021-07-26 14:30:00,38.0,38.04,37.99,38.03,22674.0,32.3943,32.4284,32.3858,32.4199,22674.0
2021-07-26 14:40:00,38.02,38.03,37.99,38.02,31188.0,32.4114,32.4199,32.3858,32.4114,31188.0
2021-07-26 14:50:00,38.01,38.01,37.92,37.93,13019.0,32.4029,32.4029,32.3261,32.3347,13019.0
2021-07-26 15:00:00,37.93,38.02,37.92,38.01,43131.0,32.3347,32.4114,32.3261,32.4029,43131.0
2021-07-26 15:10:00,38.01,38.06,37.99,38.02,50731.0,32.4029,32.4455,32.3858,32.4114,50731.0
2021-07-26 15:20:00,38.03,38.04,37.99,38.0,35416.0,32.4199,32.4284,32.3858,32.3943,35416.0
2021-07-26 15:30:00,37.99,37.99,37.94,37.97,36213.0,32.3858,32.3858,32.3432,32.3688,36213.0
2021-07-26 15:40:00,37.97,38.04,37.96,38.04,77516.0,32.3688,32.4284,32.3602,32.4284,77516.0
2021-07-26 15:50:00,38.03,38.08,38.02,38.08,151305.0,32.4199,32.4625,32.4114,32.4625,151305.0
2021-07-27 09:30:00,37.91,38.03,37.69,37.82,361381.0,32.3176,32.4199,32.1301,32.2409,361381.0
2021-07-27 09:40:00,37.84,38.02,37.79,37.97,206155.0,32.2579,32.4114,32.2153,32.3688,206155.0
2021-07-27 09:50:00,37.98,38.02,37.79,37.85,111860.0,32.3773,32.4114,32.2153,32.2665,111860.0
2021-07-27 10:00:00,37.84,37.93,37.83,37.87,75472.0,32.2579,32.3347,32.2494,32.2835,75472.0
2021-07-27 10:10:00,37.86,37.88,37.78,37.87,114488.0,32.275,32.292,32.2068,32.2835,114488.0
2021-07-27 10:20:00,37.88,38.06,37.87,38.05,119693.0,32.292,32.4455,32.2835,32.437,119693.0
2021-07-27 10:30:00,38.04,38.07,37.96,38.0,98563.0,32.4284,32.454,32.3602,32.3943,98563.0
2021-07-27 10:40:00,38.01,38.1,38.0,38.04,104488.0,32.4029,32.4796,32.3943,32.4284,104488.0
2021-07-27 10:50:00,38.04,38.21,37.98,38.18,130722.0,32.4284,32.5734,32.3773,32.5478,130722.0
2021-07-27 11:00:00,38.18,38.26,38.16,38.25,84656.0,32.5478,32.616,32.5307,32.6075,84656.0
2021-07-27 11:10:00,38.25,38.37,38.25,38.26,175678.0,32.6075,32.7098,32.6075,32.616,175678.0
2021-07-27 11:20:00,38.26,38.28,38.18,38.24,116874.0,32.616,32.633,32.5478,32.5989,116874.0
2021-07-27 11:30:00,38.24,38.24,38.08,38.09,115922.0,32.5989,32.5989,32.4625,32.4711,115922.0
2021-07-27 11:40:00,38.08,38.18,38.06,38.13,52022.0,32.4625,32.5478,32.4455,32.5052,52022.0
2021-07-27 11:50:00,38.14,38.19,38.13,38.16,39937.0,32.5137,32.5563,32.5052,32.5307,39937.0
2021-07-27 12:00:00,38.16,38.16,38.07,38.12,40175.0,32.5307,32.5307,32.454,32.4966,40175.0
2021-07-27 12:10:00,38.12,38.12,38.0,38.0,75795.0,32.4966,32.4966,32.3943,32.3943,75795.0
2021-07-27 12:20:00,38.0,38.05,37.98,38.02,56052.0,32.3943,32.437,32.3773,32.4114,56052.0
2021-07-27 12:30:00,38.01,38.02,37.93,37.97,34895.0,32.4029,32.4114,32.3347,32.3688,34895.0
2021-07-27 12:40:00,37.96,38.0,37.93,37.98,30294.0,32.3602,32.3943,32.3347,32.3773,30294.0
2021-07-27 12:50:00,37.98,38.04,37.95,38.02,15916.0,32.3773,32.4284,32.3517,32.4114,15916.0
2021-07-27 13:00:00,38.02,38.1,38.01,38.1,28570.0,32.4114,32.4796,32.4029,32.4796,28570.0
2021-07-27 13:10:00,38.09,38.1,38.04,38.06,15360.0,32.4711,32.4796,32.4284,32.4455,15360.0
2021-07-27 13:20:00,38.05,38.08,38.03,38.05,15808.0,32.437,32.4625,32.4199,32.437,15808.0
2021-07-27 13:30:00,38.05,38.1,38.02,38.08,17897.0,32.437,32.4796,32.4114,32.4625,17897.0
2021-07-27 13:40:00,38.07,38.15,38.07,38.15,25273.0,32.454,32.5222,32.454,32.5222,25273.0
2021-07-27 13:50:00,38.15,38.15,38.09,38.1,45006.0,32.5222,32.5222,32.4711,32.4796,45006.0
2021-07-27 14:00:00,38.09,38.1,38.05,38.09,26926.0,32.4711,32.4796,32.437,32.4711,26926.0
2021-07-27 14:10:00,38.09,38.17,38.07,38.17,34004.0,32.4711,32.5393,32.454,32.5393,34004.0
2021-07-27 14:20:00,38.17,38.2,38.15,38.17,35371.0,32.5393,32.5648,32.5222,32.5393,35371.0
2021-07-27 14:30:00,38.17,38.17,38.11,38.15,35379.0,32.5393,32.5393,32.4881,32.5222,35379.0
2021-07-27 14:40:00,38.16,38.2,38.14,38.16,26640.0,32.5307,32.5648,32.5137,32.5307,26640.0
2021-07-27 14:50:00,38.16,38.18,38.13,38.17,22243.0,32.5307,32.5478,32.5052,32.5393,22243.0
2021-07-27 15:00:00,38.17,38.29,38.17,38.27,95638.0,32.5393,32.6416,32.5393,32.6245,95638.0
2021-07-27 15:10:00,38.26,38.26,38.18,38.19,49449.0,32.616,32.616,32.5478,32.5563,49449.0
2021-07-27 15:20:00,38.18,38.21,38.16,38.19,65189.0,32.5478,32.5734,32.5307,32.5563,65189.0
2021-07-27 15:30:00,38.19,38.19,38.1,38.12,100209.0,32.5563,32.5563,32.4796,32.4966,100209.0
2021-07-27 15:40:00,38.13,38.17,38.11,38.14,66487.0,32.5052,32.5393,32.4881,32.5137,66487.0
2021-07-27 15:50:00,38.14,38.26,38.14,38.26,99136.0,32.5137,32.616,32.5137,32.616,99136.0
2021-07-28 09:30:00,38.23,38.41,38.12,38.24,207519.0,32.5904,32.7439,32.4966,32.5989,207519.0
2021-07-28 09:40:00,38.23,38.26,38.1,38.17,97693.0,32.5904,32.616,32.4796,32.5393,97693.0
2021-07-28 09:50:00,38.17,38.19,38.04,38.09,99043.0,32.5393,32.5563,32.4284,32.4711,99043.0
2021-07-28 10:00:00,38.09,38.2,38.06,38.13,77536.0,32.4711,32.5648,32.4455,32.5052,77536.0
2021-07-28 10:10:00,38.13,38.13,37.98,37.98,80057.0,32.5052,32.5052,32.3773,32.3773,80057.0
2021-07-28 10:20:00,37.98,38.06,37.98,38.03,126740.0,32.3773,32.4455,32.3773,32.4199,126740.0
2021-07-28 10:30:00,38.03,38.16,38.02,38.09,110529.0,32.4199,32.5307,32.4114,32.4711,110529.0
2021-07-28 10:40:00,38.09,38.24,38.07,38.23,72777.0,32.4711,32.5989,32.454,32.5904,72777.0
2021-07-28 10:50:00,38.23,38.29,38.22,38.24,86038.0,32.5904,32.6416,32.5819,32.5989,86038.0
2021-07-28 11:00:00,38.24,38.28,38.22,38.27,30555.0,32.5989,32.633,32.5819,32.6245,30555.0
2021-07-28 11:10:00,38.26,38.39,38.25,38.37,79690.0,32.616,32.7268,32.6075,32.7098,79690.0
2021-07-28 11:20:00,38.38,38.44,38.36,38.43,46622.0,32.7183,32.7694,32.7012,32.7609,46622.0
2021-07-28 11:30:00,38.43,38.45,38.35,38.38,79657.0,32.7609,32.778,32.6927,32.7183,79657.0
2021-07-28 11:40:00,38.38,38.38,38.3,38.35,155526.0,32.7183,32.7183,32.6501,32.6927,155526.0
2021-07-28 11:50:00,38.35,38.45,38.35,38.39,44009.0,32.6927,32.778,32.6927,32.7268,44009.0
2021-07-28 12:00:00,38.38,38.38,38.28,38.31,30649.0,32.7183,32.7183,32.633,32.6586,30649.0
2021-07-28 12:10:00,38.31,38.37,38.28,38.37,30038.0,32.6586,32.7098,32.633,32.7098,30038.0
2021-07-28 12:20:00,38.35,38.36,38.28,38.3,32011.0,32.6927,32.7012,32.633,32.6501,32011.0
2021-07-28 12:30:00,38.3,38.36,38.29,38.32,18533.0,32.6501,32.7012,32.6416,32.6671,18533.0
2021-07-28 12:40:00,38.32,38.37,38.32,38.34,19948.0,32.6671,32.7098,32.6671,32.6842,19948.0
2021-07-28 12:50:00,38.35,38.38,38.34,38.35,25042.0,32.6927,32.7183,32.6842,32.6927,25042.0
2021-07-28 13:00:00,38.34,38.44,38.34,38.38,25662.0,32.6842,32.7694,32.6842,32.7183,25662.0
2021-07-28 13:10:00,38.37,38.39,38.33,38.35,27415.0,32.7098,32.7268,32.6757,32.6927,27415.0
2021-07-28 13:20:00,38.34,38.35,38.3,38.31,15116.0,32.6842,32.6927,32.6501,32.6586,15116.0
2021-07-28 13:30:00,38.32,38.32,38.26,38.27,28270.0,32.6671,32.6671,32.616,32.6245,28270.0
2021-07-28 13:40:00,38.27,38.28,38.23,38.27,14247.0,32.6245,32.633,32.5904,32.6245,14247.0
2021-07-28 13:50:00,38.28,38.32,38.27,38.29,16666.0,32.633,32.6671,32.6245,32.6416,16666.0
2021-07-28 14:00:00,38.28,38.38,38.24,38.33,27111.0,32.633,32.7183,32.5989,32.6757,27111.0
2021-07-28 14:10:00,38.32,38.35,38.25,38.27,45212.0,32.6671,32.6927,32.6075,32.6245,45212.0
2021-07-28 14:20:00,38.26,38.31,38.25,38.3,19927.0,32.616,32.6586,32.6075,32.6501,19927.0
2021-07-28 14:30:00,38.31,38.38,38.3,38.37,26123.0,32.6586,32.7183,32.6501,32.7098,26123.0
2021-07-28 14:40:00,38.37,38.52,38.36,38.51,46317.0,32.7098,32.8376,32.7012,32.8291,46317.0
2021-07-28 14:50:00,38.5,38.54,38.48,38.52,30359.0,32.8206,32.8547,32.8035,32.8376,30359.0
2021-07-28 15:00:00,38.53,38.56,38.49,38.5,22742.0,32.8462,32.8717,32.8121,32.8206,22742.0
2021-07-28 15:10:00,38.5,38.52,38.46,38.48,48801.0,32.8206,32.8376,32.7865,32.8035,48801.0
2021-07-28 15:20:00,38.48,38.54,38.47,38.54,48803.0,32.8035,32.8547,32.795,32.8547,48803.0
2021-07-28 15:30:00,38.54,38.57,38.51,38.52,55641.0,32.8547,32.8803,32.8291,32.8376,55641.0
2021-07-28 15:40:00,38.51,38.52,38.46,38.48,77780.0,32.8291,32.8376,32.7865,32.8035,77780.0
2021-07-28 15:50:00,38.48,38.57,38.47,38.5,238395.0,32.8035,32.8803,32.795,32.8206,238395.0
2021-07-29 09:30:00,40.63,40.8,40.45,40.79,929873.0,34.6364,34.7813,34.4829,34.7728,929873.0
2021-07-29 09:40:00,40.79,40.82,40.45,40.52,240755.0,34.7728,34.7983,34.4829,34.5426,240755.0
2021-07-29 09:50:00,40.51,40.61,40.18,40.22,297486.0,34.5341,34.6193,34.2527,34.2868,297486.0
2021-07-29 10:00:00,40.22,40.24,40.09,40.16,186453.0,34.2868,34.3039,34.176,34.2357,186453.0
2021-07-29 10:10:00,40.17,40.46,40.14,40.43,213258.0,34.2442,34.4914,34.2186,34.4659,213258.0
2021-07-29 10:20:00,40.42,40.44,40.28,40.28,130612.0,34.4573,34.4744,34.338,34.338,130612.0
2021-07-29 10:30:00,40.27,40.27,40.12,40.15,104276.0,34.3295,34.3295,34.2016,34.2272,104276.0
2021-07-29 10:40:00,40.16,40.25,40.07,40.21,119233.0,34.2357,34.3124,34.159,34.2783,119233.0
2021-07-29 10:50:00,40.21,40.22,40.09,40.14,118644.0,34.2783,34.2868,34.176,34.2186,118644.0
2021-07-29 11:00:00,40.14,40.16,40.0,40.07,158789.0,34.2186,34.2357,34.0993,34.159,158789.0
2021-07-29 11:10:00,40.06,40.08,39.99,40.06,153710.0,34.1505,34.1675,34.0908,34.1505,153710.0
2021-07-29 11:20:00,40.06,40.14,40.04,40.07,92127.0,34.1505,34.2186,34.1334,34.159,92127.0
2021-07-29 11:30:00,40.08,40.21,40.03,40.17,152245.0,34.1675,34.2783,34.1249,34.2442,152245.0
2021-07-29 11:40:00,40.16,40.34,40.16,40.3,83832.0,34.2357,34.3891,34.2357,34.355,83832.0
2021-07-29 11:50:00,40.29,40.29,40.23,40.26,75633.0,34.3465,34.3465,34.2954,34.3209,75633.0
2021-07-29 12:00:00,40.26,40.29,40.17,40.22,83575.0,34.3209,34.3465,34.2442,34.2868,83575.0
2021-07-29 12:10:00,40.22,40.22,40.14,40.2,39252.0,34.2868,34.2868,34.2186,34.2698,39252.0
2021-07-29 12:20:00,40.21,40.23,40.11,40.18,64290.0,34.2783,34.2954,34.1931,34.2527,64290.0
2021-07-29 12:30:00,40.19,40.21,40.15,40.16,34810.0,34.2613,34.2783,34.2272,34.2357,34810.0
2021-07-29 12:40:00,40.17,40.19,40.1,40.13,42676.0,34.2442,34.2613,34.1845,34.2101,42676.0
2021-07-29 12:50:00,40.12,40.17,40.11,40.16,73515.0,34.2016,34.2442,34.1931,34.2357,73515.0
2021-07-29 13:00:00,40.16,40.24,40.15,40.2,57515.0,34.2357,34.3039,34.2272,34.2698,57515.0
2021-07-29 13:10:00,40.2,40.21,40.15,40.15,35655.0,34.2698,34.2783,34.2272,34.2272,35655.0
2021-07-29 13:20:00,40.15,40.15,40.04,40.05,59606.0,34.2272,34.2272,34.1334,34.1419,59606.0
2021-07-29 13:30:00,40.05,40.08,40.01,40.08,47278.0,34.1419,34.1675,34.1078,34.1675,47278.0
2021-07-29 13:40:00,40.08,40.09,40.02,40.07,52772.0,34.1675,34.176,34.1164,34.159,52772.0
2021-07-29 13:50:00,40.07,40.1,40.03,40.05,30125.0,34.159,34.1845,34.1249,34.1419,30125.0
2021-07-29 14:00:00,40.05,40.06,39.99,40.05,40072.0,34.1419,34.1505,34.0908,34.1419,40072.0
2021-07-29 14:10:00,40.06,40.12,40.05,40.11,34282.0,34.1505,34.2016,34.1419,34.1931,34282.0
2021-07-29 14:20:00,40.11,40.14,40.09,40.14,49283.0,34.1931,34.2186,34.176,34.2186,49283.0
2021-07-29 14:30:00,40.14,40.15,40.0,40.01,45974.0,34.2186,34.2272,34.0993,34.1078,45974.0
2021-07-29 14:40:00,40.01,40.02,39.97,39.98,52307.0,34.1078,34.1164,34.0737,34.0823,52307.0
2021-07-29 14:50:00,39.98,40.0,39.94,40.0,48158.0,34.0823,34.0993,34.0482,34.0993,48158.0
2021-07-29 15:00:00,39.99,40.01,39.96,39.97,62126.0,34.0908,34.1078,34.0652,34.0737,62126.0
2021-07-29 15:10:00,39.96,39.98,39.9,39.92,54121.0,34.0652,34.0823,34.0141,34.0311,54121.0
2021-07-29 15:20:00,39.92,39.95,39.85,39.86,78219.0,34.0311,34.0567,33.9714,33.98,78219.0
2021-07-29 15:30:00,39.86,39.89,39.84,39.86,82274.0,33.98,34.0055,33.9629,33.98,82274.0
2021-07-29 15:40:00,39.87,39.88,39.8,39.86,154638.0,33.9885,33.997,33.9288,33.98,154638.0
2021-07-29 15:50:00,39.87,39.94,39.84,39.93,221222.0,33.9885,34.0482,33.9629,34.0396,221222.0
2021-07-30 09:30:00,39.99,40.01,39.7,39.79,326732.0,34.0908,34.1078,33.8436,33.9203,326732.0
2021-07-30 09:40:00,39.78,39.93,39.71,39.92,170838.0,33.9118,34.0396,33.8521,34.0311,170838.0
2021-07-30 09:50:00,39.92,39.93,39.77,39.78,201220.0,34.0311,34.0396,33.9032,33.9118,201220.0
2021-07-30 10:00:00,39.77,39.82,39.7,39.8,129390.0,33.9032,33.9459,33.8436,33.9288,129390.0
2021-07-30 10:10:00,39.79,39.8,39.58,39.59,113577.0,33.9203,33.9288,33.7413,33.7498,113577.0
2021-07-30 10:20:00,39.58,39.6,39.51,39.52,95993.0,33.7413,33.7583,33.6816,33.6901,95993.0
2021-07-30 10:30:00,39.52,39.56,39.45,39.45,93526.0,33.6901,33.7242,33.6304,33.6304,93526.0
2021-07-30 10:40:00,39.46,39.49,39.35,39.4,133043.0,33.639,33.6645,33.5452,33.5878,133043.0
2021-07-30 10:50:00,39.41,39.46,39.35,39.36,107366.0,33.5963,33.639,33.5452,33.5537,107366.0
2021-07-30 11:00:00,39.35,39.46,39.31,39.46,114706.0,33.5452,33.639,33.5111,33.639,114706.0
2021-07-30 11:10:00,39.46,39.54,39.44,39.54,68547.0,33.639,33.7072,33.6219,33.7072,68547.0
2021-07-30 11:20:00,39.55,39.57,39.48,39.48,64827.0,33.7157,33.7327,33.656,33.656,64827.0
2021-07-30 11:30:00,39.49,39.54,39.32,39.33,83653.0,33.6645,33.7072,33.5196,33.5281,83653.0
2021-07-30 11:40:00,39.34,39.45,39.33,39.4,46243.0,33.5367,33.6304,33.5281,33.5878,46243.0
2021-07-30 11:50:00,39.41,39.52,39.4,39.5,65358.0,33.5963,33.6901,33.5878,33.6731,65358.0
2021-07-30 12:00:00,39.49,39.5,39.4,39.45,37361.0,33.6645,33.6731,33.5878,33.6304,37361.0
2021-07-30 12:10:00,39.46,39.52,39.46,39.47,40722.0,33.639,33.6901,33.639,33.6475,40722.0
2021-07-30 12:20:00,39.47,39.47,39.4,39.44,29939.0,33.6475,33.6475,33.5878,33.6219,29939.0
2021-07-30 12:30:00,39.45,39.5,39.44,39.48,64064.0,33.6304,33.6731,33.6219,33.656,64064.0
2021-07-30 12:40:00,39.48,39.53,39.45,39.46,28211.0,33.656,33.6986,33.6304,33.639,28211.0
2021-07-30 12:50:00,39.47,39.5,39.41,39.41,32714.0,33.6475,33.6731,33.5963,33.5963,32714.0
2021-07-30 13:00:00,39.42,39.44,39.37,39.41,52102.0,33.6049,33.6219,33.5622,33.5963,52102.0
2021-07-30 13:10:00,39.4,39.43,39.37,39.4,21515.0,33.5878,33.6134,33.5622,33.5878,21515.0
2021-07-30 13:20:00,39.39,39.39,39.31,39.36,36697.0,33.5793,33.5793,33.5111,33.5537,36697.0
2021-07-30 13:30:00,39.35,39.42,39.35,39.42,26537.0,33.5452,33.6049,33.5452,33.6049,26537.0
2021-07-30 13:40:00,39.43,39.46,39.39,39.41,29985.0,33.6134,33.639,33.5793,33.5963,29985.0
2021-07-30 13:50:00,39.41,39.43,39.38,39.43,21802.0,33.5963,33.6134,33.5708,33.6134,21802.0
2021-07-30 14:00:00,39.45,39.46,39.41,39.46,37069.0,33.6304,33.639,33.5963,33.639,37069.0
2021-07-30 14:10:00,39.45,39.5,39.42,39.49,39653.0,33.6304,33.6731,33.6049,33.6645,39653.0
2021-07-30 14:20:00,39.49,39.52,39.42,39.43,45082.0,33.6645,33.6901,33.6049,33.6134,45082.0
2021-07-30 14:30:00,39.43,39.45,39.36,39.37,32271.0,33.6134,33.6304,33.5537,33.5622,32271.0
2021-07-30 14:40:00,39.37,39.46,39.36,39.44,29101.0,33.5622,33.639,33.5537,33.6219,29101.0
2021-07-30 14:50:00,39.44,39.51,39.44,39.51,37860.0,33.6219,33.6816,33.6219,33.6816,37860.0
2021-07-30 15:00:00,39.51,39.57,39.51,39.54,75695.0,33.6816,33.7327,33.6816,33.7072,75695.0
2021-07-30 15:10:00,39.55,39.57,39.53,39.55,37381.0,33.7157,33.7327,33.6986,33.7157,37381.0
2021-07-30 15:20:00,39.55,39.56,39.48,39.5,55356.0,33.7157,33.7242,33.656,33.6731,55356.0
2021-07-30 15:30:00,39.51,39.56,39.48,39.48,101919.0,33.6816,33.7242,33.656,33.656,101919.0
2021-07-30 15:40:00,39.49,39.53,39.48,39.52,93467.0,33.6645,33.6986,33.656,33.6901,93467.0
2021-07-30 15:50:00,39.52,39.6,39.5,39.56,190855.0,33.6901,33.7583,33.6731,33.7242,190855.0
2021-08-02 09:30:00,40.12,40.22,39.98,40.13,201898.0,34.2016,34.2868,34.0823,34.2101,201898.0
2021-08-02 09:40:00,40.14,40.48,40.14,40.48,156854.0,34.2186,34.5085,34.2186,34.5085,156854.0
2021-08-02 09:50:00,40.48,40.5,40.33,40.48,152165.0,34.5085,34.5255,34.3806,34.5085,152165.0
2021-08-02 10:00:00,40.47,40.57,40.38,40.43,161995.0,34.5,34.5852,34.4232,34.4659,161995.0
2021-08-02 10:10:00,40.43,40.48,40.28,40.29,110652.0,34.4659,34.5085,34.338,34.3465,110652.0
2021-08-02 10:20:00,40.29,40.34,40.22,40.26,160873.0,34.3465,34.3891,34.2868,34.3209,160873.0
2021-08-02 10:30:00,40.25,40.42,40.25,40.36,106929.0,34.3124,34.4573,34.3124,34.4062,106929.0
2021-08-02 10:40:00,40.37,40.37,40.19,40.22,133519.0,34.4147,34.4147,34.2613,34.2868,133519.0
2021-08-02 10:50:00,40.21,40.21,40.01,40.05,109756.0,34.2783,34.2783,34.1078,34.1419,109756.0
2021-08-02 11:00:00,40.04,40.11,39.94,39.94,128596.0,34.1334,34.1931,34.0482,34.0482,128596.0
2021-08-02 11:10:00,39.94,39.97,39.86,39.87,136764.0,34.0482,34.0737,33.98,33.9885,136764.0
2021-08-02 11:20:00,39.87,39.88,39.77,39.77,93646.0,33.9885,33.997,33.9032,33.9032,93646.0
2021-08-02 11:30:00,39.77,39.79,39.6,39.66,121371.0,33.9032,33.9203,33.7583,33.8095,121371.0
2021-08-02 11:40:00,39.67,39.69,39.57,39.68,42646.0,33.818,33.835,33.7327,33.8265,42646.0
2021-08-02 11:50:00,39.68,39.68,39.6,39.61,24484.0,33.8265,33.8265,33.7583,33.7668,24484.0
2021-08-02 12:00:00,39.61,39.62,39.55,39.59,25795.0,33.7668,33.7754,33.7157,33.7498,25795.0
2021-08-02 12:10:00,39.59,39.7,39.59,39.7,21100.0,33.7498,33.8436,33.7498,33.8436,21100.0
2021-08-02 12:20:00,39.69,39.69,39.61,39.66,18986.0,33.835,33.835,33.7668,33.8095,18986.0
2021-08-02 12:30:00,39.66,39.78,39.65,39.78,32901.0,33.8095,33.9118,33.8009,33.9118,32901.0
2021-08-02 12:40:00,39.77,39.8,39.71,39.71,25049.0,33.9032,33.9288,33.8521,33.8521,25049.0
2021-08-02 12:50:00,39.7,39.76,39.67,39.74,43423.0,33.8436,33.8947,33.818,33.8777,43423.0
2021-08-02 13:00:00,39.74,39.75,39.67,39.71,38944.0,33.8777,33.8862,33.818,33.8521,38944.0
2021-08-02 13:10:00,39.71,39.81,39.7,39.81,31180.0,33.8521,33.9373,33.8436,33.9373,31180.0
2021-08-02 13:20:00,39.82,39.83,39.79,39.81,58198.0,33.9459,33.9544,33.9203,33.9373,58198.0
2021-08-02 13:30:00,39.82,39.84,39.77,39.81,21697.0,33.9459,33.9629,33.9032,33.9373,21697.0
2021-08-02 13:40:00,39.81,39.83,39.76,39.77,18452.0,33.9373,33.9544,33.8947,33.9032,18452.0
2021-08-02 13:50:00,39.78,39.79,39.74,39.78,30304.0,33.9118,33.9203,33.8777,33.9118,30304.0
2021-08-02 14:00:00,39.78,39.82,39.75,39.8,30003.0,33.9118,33.9459,33.8862,33.9288,30003.0
2021-08-02 14:10:00,39.81,39.92,39.81,39.91,30974.0,33.9373,34.0311,33.9373,34.0226,30974.0
2021-08-02 14:20:00,39.91,39.91,39.86,39.9,15699.0,34.0226,34.0226,33.98,34.0141,15699.0
2021-08-02 14:30:00,39.89,39.95,39.87,39.95,24471.0,34.0055,34.0567,33.9885,34.0567,24471.0
2021-08-02 14:40:00,39.95,39.95,39.91,39.92,15110.0,34.0567,34.0567,34.0226,34.0311,15110.0
2021-08-02 14:50:00,39.91,39.94,39.9,39.93,26584.0,34.0226,34.0482,34.0141,34.0396,26584.0
2021-08-02 15:00:00,39.93,39.97,39.91,39.94,25537.0,34.0396,34.0737,34.0226,34.0482,25537.0
2021-08-02 15:10:00,39.94,39.94,39.89,39.89,27939.0,34.0482,34.0482,34.0055,34.0055,27939.0
2021-08-02 15:20:00,39.88,39.89,39.8,39.8,82321.0,33.997,34.0055,33.9288,33.9288,82321.0
2021-08-02 15:30:00,39.8,39.82,39.73,39.73,76817.0,33.9288,33.9459,33.8691,33.8691,76817.0
2021-08-02 15:40:00,39.73,39.75,39.68,39.69,111138.0,33.8691,33.8862,33.8265,33.835,111138.0
2021-08-02 15:50:00,39.69,39.71,39.61,39.64,211753.0,33.835,33.8521,33.7668,33.7924,211753.0
2021-08-03 09:30:00,40.19,40.37,39.83,39.87,583218.0,34.2613,34.4147,33.9544,33.9885,583218.0
2021-08-03 09:40:00,39.87,39.99,39.6,39.6,471797.0,33.9885,34.0908,33.7583,33.7583,471797.0
2021-08-03 09:50:00,39.6,39.86,39.56,39.78,229619.0,33.7583,33.98,33.7242,33.9118,229619.0
2021-08-03 10:00:00,39.8,40.07,39.77,40.01,240058.0,33.9288,34.159,33.9032,34.1078,240058.0
2021-08-03 10:10:00,40.02,40.24,39.93,40.22,216474.0,34.1164,34.3039,34.0396,34.2868,216474.0
2021-08-03 10:20:00,40.21,40.23,40.1,40.16,226827.0,34.2783,34.2954,34.1845,34.2357,226827.0
2021-08-03 10:30:00,40.16,40.26,40.09,40.23,172713.0,34.2357,34.3209,34.176,34.2954,172713.0
2021-08-03 10:40:00,40.23,40.38,40.17,40.34,171247.0,34.2954,34.4232,34.2442,34.3891,171247.0
2021-08-03 10:50:00,40.34,40.36,40.12,40.15,131889.0,34.3891,34.4062,34.2016,34.2272,131889.0
2021-08-03 11:00:00,40.15,40.4,40.14,40.38,88486.0,34.2272,34.4403,34.2186,34.4232,88486.0
2021-08-03 11:10:00,40.38,40.4,40.3,40.3,159828.0,34.4232,34.4403,34.355,34.355,159828.0
2021-08-03 11:20:00,40.31,40.46,40.29,40.39,138692.0,34.3636,34.4914,34.3465,34.4318,138692.0
2021-08-03 11:30:00,40.38,40.49,40.33,40.48,105366.0,34.4232,34.517,34.3806,34.5085,105366.0
2021-08-03 11:40:00,40.49,40.52,40.36,40.38,58455.0,34.517,34.5426,34.4062,34.4232,58455.0
2021-08-03 11:50:00,40.37,40.45,40.34,40.36,126271.0,34.4147,34.4829,34.3891,34.4062,126271.0
2021-08-03 12:00:00,40.37,40.4,40.33,40.34,35143.0,34.4147,34.4403,34.3806,34.3891,35143.0
2021-08-03 12:10:00,40.35,40.43,40.31,40.37,34078.0,34.3977,34.4659,34.3636,34.4147,34078.0
2021-08-03 12:20:00,40.37,40.39,40.35,40.37,28445.0,34.4147,34.4318,34.3977,34.4147,28445.0
2021-08-03 12:30:00,40.38,40.38,40.33,40.35,41629.0,34.4232,34.4232,34.3806,34.3977,41629.0
2021-08-03 12:40:00,40.35,40.36,40.31,40.31,16414.0,34.3977,34.4062,34.3636,34.3636,16414.0
2021-08-03 12:50:00,40.3,40.42,40.29,40.41,35247.0,34.355,34.4573,34.3465,34.4488,35247.0
2021-08-03 13:00:00,40.39,40.42,40.36,40.37,24059.0,34.4318,34.4573,34.4062,34.4147,24059.0
2021-08-03 13:10:00,40.36,40.36,40.29,40.3,21793.0,34.4062,34.4062,34.3465,34.355,21793.0
2021-08-03 13:20:00,40.31,40.31,40.23,40.27,23357.0,34.3636,34.3636,34.2954,34.3295,23357.0
2021-08-03 13:30:00,40.25,40.26,40.17,40.18,21559.0,34.3124,34.3209,34.2442,34.2527,21559.0
2021-08-03 13:40:00,40.17,40.22,40.16,40.19,29761.0,34.2442,34.2868,34.2357,34.2613,29761.0
2021-08-03 13:50:00,40.19,40.28,40.18,40.27,42399.0,34.2613,34.338,34.2527,34.3295,42399.0
2021-08-03 14:00:00,40.28,40.37,40.28,40.34,24742.0,34.338,34.4147,34.338,34.3891,24742.0
2021-08-03 14:10:00,40.34,40.37,40.3,40.3,33438.0,34.3891,34.4147,34.355,34.355,33438.0
2021-08-03 14:20:00,40.3,40.42,40.29,40.42,21636.0,34.355,34.4573,34.3465,34.4573,21636.0
2021-08-03 14:30:00,40.42,40.5,40.41,40.48,28424.0,34.4573,34.5255,34.4488,34.5085,28424.0
2021-08-03 14:40:00,40.49,40.52,40.48,40.51,33976.0,34.517,34.5426,34.5085,34.5341,33976.0
2021-08-03 14:50:00,40.51,40.52,40.45,40.45,46912.0,34.5341,34.5426,34.4829,34.4829,46912.0
2021-08-03 15:00:00,40.46,40.53,40.45,40.52,45950.0,34.4914,34.5511,34.4829,34.5426,45950.0
2021-08-03 15:10:00,40.51,40.53,40.51,40.51,36776.0,34.5341,34.5511,34.5341,34.5341,36776.0
2021-08-03 15:20:00,40.5,40.53,40.47,40.52,32496.0,34.5255,34.5511,34.5,34.5426,32496.0
2021-08-03 15:30:00,40.53,40.55,40.49,40.51,63906.0,34.5511,34.5682,34.517,34.5341,63906.0
2021-08-03 15:40:00,40.5,40.51,40.47,40.48,87947.0,34.5255,34.5341,34.5,34.5085,87947.0
2021-08-03 15:50:00,40.48,40.5,40.43,40.46,138368.0,34.5085,34.5255,34.4659,34.4914,138368.0
2021-08-04 09:30:00,40.16,40.2,39.85,39.91,641311.0,34.2357,34.2698,33.9714,34.0226,641311.0
2021-08-04 09:40:00,39.91,40.09,39.84,40.07,260622.0,34.0226,34.176,33.9629,34.159,260622.0
2021-08-04 09:50:00,40.08,40.25,39.99,40.07,163636.0,34.1675,34.3124,34.0908,34.159,163636.0
2021-08-04 10:00:00,40.07,40.34,40.03,40.31,105010.0,34.159,34.3891,34.1249,34.3636,105010.0
2021-08-04 10:10:00,40.31,40.43,40.26,40.31,122978.0,34.3636,34.4659,34.3209,34.3636,122978.0
2021-08-04 10:20:00,40.31,40.35,40.18,40.29,80825.0,34.3636,34.3977,34.2527,34.3465,80825.0
2021-08-04 10:30:00,40.29,40.29,40.04,40.18,99567.0,34.3465,34.3465,34.1334,34.2527,99567.0
2021-08-04 10:40:00,40.18,40.22,40.09,40.11,79698.0,34.2527,34.2868,34.176,34.1931,79698.0
2021-08-04 10:50:00,40.11,40.15,40.05,40.07,35266.0,34.1931,34.2272,34.1419,34.159,35266.0
2021-08-04 11:00:00,40.08,40.2,40.08,40.12,58189.0,34.1675,34.2698,34.1675,34.2016,58189.0
2021-08-04 11:10:00,40.12,40.15,40.08,40.14,40941.0,34.2016,34.2272,34.1675,34.2186,40941.0
2021-08-04 11:20:00,40.14,40.2,40.11,40.15,56773.0,34.2186,34.2698,34.1931,34.2272,56773.0
2021-08-04 11:30:00,40.13,40.16,40.03,40.07,58078.0,34.2101,34.2357,34.1249,34.159,58078.0
2021-08-04 11:40:00,40.08,40.08,39.99,40.04,21158.0,34.1675,34.1675,34.0908,34.1334,21158.0
2021-08-04 11:50:00,40.02,40.07,40.0,40.01,25862.0,34.1164,34.159,34.0993,34.1078,25862.0
2021-08-04 12:00:00,40.0,40.03,39.98,40.0,38022.0,34.0993,34.1249,34.0823,34.0993,38022.0
2021-08-04 12:10:00,40.0,40.05,39.96,39.97,119520.0,34.0993,34.1419,34.0652,34.0737,119520.0
2021-08-04 12:20:00,39.96,39.99,39.92,39.96,54167.0,34.0652,34.0908,34.0311,34.0652,54167.0
2021-08-04 12:30:00,39.96,39.96,39.87,39.91,39303.0,34.0652,34.0652,33.9885,34.0226,39303.0
2021-08-04 12:40:00,39.91,39.91,39.85,39.9,27229.0,34.0226,34.0226,33.9714,34.0141,27229.0
2021-08-04 12:50:00,39.9,39.92,39.88,39.88,37756.0,34.0141,34.0311,33.997,33.997,37756.0
2021-08-04 13:00:00,39.88,39.88,39.82,39.86,44714.0,33.997,33.997,33.9459,33.98,44714.0
2021-08-04 13:10:00,39.86,39.92,39.86,39.87,32051.0,33.98,34.0311,33.98,33.9885,32051.0
2021-08-04 13:20:00,39.85,39.87,39.83,39.83,23336.0,33.9714,33.9885,33.9544,33.9544,23336.0
2021-08-04 13:30:00,39.84,39.9,39.82,39.88,14544.0,33.9629,34.0141,33.9459,33.997,14544.0
2021-08-04 13:40:00,39.88,39.88,39.83,39.83,16379.0,33.997,33.997,33.9544,33.9544,16379.0
2021-08-04 13:50:00,39.82,39.89,39.82,39.89,16471.0,33.9459,34.0055,33.9459,34.0055,16471.0
2021-08-04 14:00:00,39.89,39.9,39.84,39.86,24603.0,34.0055,34.0141,33.9629,33.98,24603.0
2021-08-04 14:10:00,39.86,39.86,39.79,39.8,34099.0,33.98,33.98,33.9203,33.9288,34099.0
2021-08-04 14:20:00,39.79,39.8,39.75,39.78,29933.0,33.9203,33.9288,33.8862,33.9118,29933.0
2021-08-04 14:30:00,39.77,39.83,39.77,39.81,27869.0,33.9032,33.9544,33.9032,33.9373,27869.0
2021-08-04 14:40:00,39.82,39.84,39.76,39.77,27282.0,33.9459,33.9629,33.8947,33.9032,27282.0
2021-08-04 14:50:00,39.77,39.78,39.73,39.77,23291.0,33.9032,33.9118,33.8691,33.9032,23291.0
2021-08-04 15:00:00,39.77,39.81,39.76,39.77,40853.0,33.9032,33.9373,33.8947,33.9032,40853.0
2021-08-04 15:10:00,39.77,39.79,39.74,39.76,23287.0,33.9032,33.9203,33.8777,33.8947,23287.0
2021-08-04 15:20:00,39.76,39.8,39.75,39.77,26819.0,33.8947,33.9288,33.8862,33.9032,26819.0
2021-08-04 15:30:00,39.78,39.86,39.76,39.85,39530.0,33.9118,33.98,33.8947,33.9714,39530.0
2021-08-04 15:40:00,39.86,39.88,39.84,39.85,52224.0,33.98,33.997,33.9629,33.9714,52224.0
2021-08-04 15:50:00,39.85,39.87,39.73,39.73,92985.0,33.9714,33.9885,33.8691,33.8691,92985.0
2021-08-05 09:30:00,40.58,40.65,40.46,40.57,403337.0,34.5937,34.6534,34.4914,34.5852,403337.0
2021-08-05 09:40:00,40.58,40.62,40.25,40.3,215774.0,34.5937,34.6278,34.3124,34.355,215774.0
2021-08-05 09:50:00,40.3,40.5,40.27,40.49,109565.0,34.355,34.5255,34.3295,34.517,109565.0
2021-08-05 10:00:00,40.48,40.65,40.45,40.56,115572.0,34.5085,34.6534,34.4829,34.5767,115572.0
2021-08-05 10:10:00,40.57,40.71,40.57,40.6,115457.0,34.5852,34.7046,34.5852,34.6108,115457.0
2021-08-05 10:20:00,40.6,40.76,40.57,40.7,99342.0,34.6108,34.7472,34.5852,34.696,99342.0
2021-08-05 10:30:00,40.7,40.78,40.68,40.77,66694.0,34.696,34.7642,34.679,34.7557,66694.0
2021-08-05 10:40:00,40.76,40.77,40.66,40.75,66169.0,34.7472,34.7557,34.6619,34.7387,66169.0
2021-08-05 10:50:00,40.75,40.8,40.74,40.79,89631.0,34.7387,34.7813,34.7301,34.7728,89631.0
2021-08-05 11:00:00,40.79,40.8,40.74,40.77,76753.0,34.7728,34.7813,34.7301,34.7557,76753.0
2021-08-05 11:10:00,40.78,40.82,40.76,40.78,92486.0,34.7642,34.7983,34.7472,34.7642,92486.0
2021-08-05 11:20:00,40.78,40.8,40.74,40.77,74132.0,34.7642,34.7813,34.7301,34.7557,74132.0
2021-08-05 11:30:00,40.76,40.76,40.66,40.68,91665.0,34.7472,34.7472,34.6619,34.679,91665.0
2021-08-05 11:40:00,40.68,40.69,40.53,40.54,35799.0,34.679,34.6875,34.5511,34.5596,35799.0
2021-08-05 11:50:00,40.55,40.58,40.51,40.54,28946.0,34.5682,34.5937,34.5341,34.5596,28946.0
2021-08-05 12:00:00,40.53,40.57,40.52,40.54,55927.0,34.5511,34.5852,34.5426,34.5596,55927.0
2021-08-05 12:10:00,40.56,40.56,40.48,40.48,33440.0,34.5767,34.5767,34.5085,34.5085,33440.0
2021-08-05 12:20:00,40.49,40.52,40.43,40.43,14337.0,34.517,34.5426,34.4659,34.4659,14337.0
2021-08-05 12:30:00,40.43,40.44,40.4,40.4,43696.0,34.4659,34.4744,34.4403,34.4403,43696.0
2021-08-05 12:40:00,40.39,40.42,40.37,40.42,22470.0,34.4318,34.4573,34.4147,34.4573,22470.0
2021-08-05 12:50:00,40.43,40.44,40.34,40.35,18990.0,34.4659,34.4744,34.3891,34.3977,18990.0
2021-08-05 13:00:00,40.36,40.43,40.35,40.43,18342.0,34.4062,34.4659,34.3977,34.4659,18342.0
2021-08-05 13:10:00,40.44,40.47,40.43,40.43,25537.0,34.4744,34.5,34.4659,34.4659,25537.0
2021-08-05 13:20:00,40.44,40.49,40.43,40.48,16265.0,34.4744,34.517,34.4659,34.5085,16265.0
2021-08-05 13:30:00,40.48,40.5,40.42,40.45,21678.0,34.5085,34.5255,34.4573,34.4829,21678.0
2021-08-05 13:40:00,40.46,40.51,40.43,40.51,29867.0,34.4914,34.5341,34.4659,34.5341,29867.0
2021-08-05 13:50:00,40.5,40.54,40.49,40.51,22514.0,34.5255,34.5596,34.517,34.5341,22514.0
2021-08-05 14:00:00,40.52,40.52,40.44,40.46,17971.0,34.5426,34.5426,34.4744,34.4914,17971.0
2021-08-05 14:10:00,40.47,40.5,40.46,40.46,9756.0,34.5,34.5255,34.4914,34.4914,9756.0
2021-08-05 14:20:00,40.47,40.49,40.43,40.49,16748.0,34.5,34.517,34.4659,34.517,16748.0
2021-08-05 14:30:00,40.48,40.48,40.43,40.43,16101.0,34.5085,34.5085,34.4659,34.4659,16101.0
2021-08-05 14:40:00,40.43,40.45,40.37,40.39,30112.0,34.4659,34.4829,34.4147,34.4318,30112.0
2021-08-05 14:50:00,40.39,40.4,40.36,40.37,19633.0,34.4318,34.4403,34.4062,34.4147,19633.0
2021-08-05 15:00:00,40.37,40.39,40.36,40.39,18621.0,34.4147,34.4318,34.4062,34.4318,18621.0
2021-08-05 15:10:00,40.38,40.42,40.35,40.36,17905.0,34.4232,34.4573,34.3977,34.4062,17905.0
2021-08-05 15:20:00,40.36,40.39,40.32,40.35,75907.0,34.4062,34.4318,34.3721,34.3977,75907.0
2021-08-05 15:30:00,40.35,40.38,40.32,40.36,107853.0,34.3977,34.4232,34.3721,34.4062,107853.0
2021-08-05 15:40:00,40.37,40.38,40.32,40.33,112968.0,34.4147,34.4232,34.3721,34.3806,112968.0
2021-08-05 15:50:00,40.33,40.34,40.29,40.33,126740.0,34.3806,34.3891,34.3465,34.3806,126740.0
2021-08-06 09:30:00,40.65,40.79,40.53,40.61,277820.0,34.6534,34.7728,34.5511,34.6193,277820.0
2021-08-06 09:40:00,40.61,40.71,40.45,40.48,114385.0,34.6193,34.7046,34.4829,34.5085,114385.0
2021-08-06 09:50:00,40.48,40.55,40.36,40.55,90460.0,34.5085,34.5682,34.4062,34.5682,90460.0
2021-08-06 10:00:00,40.55,40.62,40.46,40.48,95329.0,34.5682,34.6278,34.4914,34.5085,95329.0
2021-08-06 10:10:00,40.48,40.64,40.47,40.61,136008.0,34.5085,34.6449,34.5,34.6193,136008.0
2021-08-06 10:20:00,40.62,40.67,40.55,40.58,142494.0,34.6278,34.6705,34.5682,34.5937,142494.0
2021-08-06 10:30:00,40.57,40.57,40.49,40.51,60222.0,34.5852,34.5852,34.517,34.5341,60222.0
2021-08-06 10:40:00,40.51,40.55,40.5,40.51,91550.0,34.5341,34.5682,34.5255,34.5341,91550.0
2021-08-06 10:50:00,40.51,40.59,40.48,40.59,177630.0,34.5341,34.6023,34.5085,34.6023,177630.0
2021-08-06 11:00:00,40.59,40.64,40.55,40.58,72469.0,34.6023,34.6449,34.5682,34.5937,72469.0
2021-08-06 11:10:00,40.59,40.6,40.49,40.49,49018.0,34.6023,34.6108,34.517,34.517,49018.0
2021-08-06 11:20:00,40.49,40.67,40.49,40.64,58161.0,34.517,34.6705,34.517,34.6449,58161.0
2021-08-06 11:30:00,40.63,40.65,40.56,40.56,51382.0,34.6364,34.6534,34.5767,34.5767,51382.0
2021-08-06 11:40:00,40.56,40.59,40.56,40.58,15711.0,34.5767,34.6023,34.5767,34.5937,15711.0
2021-08-06 11:50:00,40.58,40.62,40.56,40.59,11793.0,34.5937,34.6278,34.5767,34.6023,11793.0
2021-08-06 12:00:00,40.58,40.64,40.56,40.61,18465.0,34.5937,34.6449,34.5767,34.6193,18465.0
2021-08-06 12:10:00,40.61,40.62,40.56,40.57,16241.0,34.6193,34.6278,34.5767,34.5852,16241.0
2021-08-06 12:20:00,40.58,40.62,40.57,40.6,15759.0,34.5937,34.6278,34.5852,34.6108,15759.0
2021-08-06 12:30:00,40.58,40.59,40.54,40.58,26931.0,34.5937,34.6023,34.5596,34.5937,26931.0
2021-08-06 12:40:00,40.59,40.65,40.58,40.65,18443.0,34.6023,34.6534,34.5937,34.6534,18443.0
2021-08-06 12:50:00,40.65,40.66,40.64,40.65,24503.0,34.6534,34.6619,34.6449,34.6534,24503.0
2021-08-06 13:00:00,40.65,40.67,40.62,40.62,13885.0,34.6534,34.6705,34.6278,34.6278,13885.0
2021-08-06 13:10:00,40.63,40.65,40.6,40.64,18679.0,34.6364,34.6534,34.6108,34.6449,18679.0
2021-08-06 13:20:00,40.64,40.7,40.64,40.68,30874.0,34.6449,34.696,34.6449,34.679,30874.0
2021-08-06 13:30:00,40.68,40.69,40.66,40.67,33095.0,34.679,34.6875,34.6619,34.6705,33095.0
2021-08-06 13:40:00,40.67,40.69,40.65,40.68,20395.0,34.6705,34.6875,34.6534,34.679,20395.0
2021-08-06 13:50:00,40.68,40.68,40.64,40.67,24388.0,34.679,34.679,34.6449,34.6705,24388.0
2021-08-06 14:00:00,40.66,40.69,40.64,40.67,17990.0,34.6619,34.6875,34.6449,34.6705,17990.0
2021-08-06 14:10:00,40.66,40.67,40.63,40.66,11722.0,34.6619,34.6705,34.6364,34.6619,11722.0
2021-08-06 14:20:00,40.66,40.66,40.6,40.61,18941.0,34.6619,34.6619,34.6108,34.6193,18941.0
2021-08-06 14:30:00,40.61,40.61,40.54,40.56,32830.0,34.6193,34.6193,34.5596,34.5767,32830.0
2021-08-06 14:40:00,40.55,40.56,40.52,40.53,21127.0,34.5682,34.5767,34.5426,34.5511,21127.0
2021-08-06 14:50:00,40.52,40.53,40.5,40.52,19839.0,34.5426,34.5511,34.5255,34.5426,19839.0
2021-08-06 15:00:00,40.52,40.56,40.49,40.54,28899.0,34.5426,34.5767,34.517,34.5596,28899.0
2021-08-06 15:10:00,40.54,40.56,40.51,40.55,23340.0,34.5596,34.5767,34.5341,34.5682,23340.0
2021-08-06 15:20:00,40.55,40.57,40.54,40.56,13913.0,34.5682,34.5852,34.5596,34.5767,13913.0
2021-08-06 15:30:00,40.56,40.58,40.55,40.55,21355.0,34.5767,34.5937,34.5682,34.5682,21355.0
2021-08-06 15:40:00,40.55,40.56,40.51,40.52,34921.0,34.5682,34.5767,34.5341,34.5426,34921.0
2021-08-06 15:50:00,40.52,40.55,40.48,40.54,81618.0,34.5426,34.5682,34.5085,34.5596,81618.0
2021-08-09 09:30:00,40.37,40.46,40.19,40.45,627196.0,34.4147,34.4914,34.2613,34.4829,627196.0
2021-08-09 09:40:00,40.45,40.55,40.35,40.45,188756.0,34.4829,34.5682,34.3977,34.4829,188756.0
2021-08-09 09:50:00,40.46,40.48,40.29,40.4,189810.0,34.4914,34.5085,34.3465,34.4403,189810.0
2021-08-09 10:00:00,40.39,40.43,40.25,40.28,96876.0,34.4318,34.4659,34.3124,34.338,96876.0
2021-08-09 10:10:00,40.28,40.29,40.12,40.14,133731.0,34.338,34.3465,34.2016,34.2186,133731.0
2021-08-09 10:20:00,40.13,40.18,40.07,40.15,111539.0,34.2101,34.2527,34.159,34.2272,111539.0
2021-08-09 10:30:00,40.14,40.15,40.09,40.13,167460.0,34.2186,34.2272,34.176,34.2101,167460.0
2021-08-09 10:40:00,40.13,40.24,40.08,40.22,187722.0,34.2101,34.3039,34.1675,34.2868,187722.0
2021-08-09 10:50:00,40.23,40.23,40.13,40.19,94275.0,34.2954,34.2954,34.2101,34.2613,94275.0
2021-08-09 11:00:00,40.18,40.28,40.17,40.27,85929.0,34.2527,34.338,34.2442,34.3295,85929.0
2021-08-09 11:10:00,40.26,40.37,40.25,40.34,97933.0,34.3209,34.4147,34.3124,34.3891,97933.0
2021-08-09 11:20:00,40.35,40.38,40.33,40.36,45555.0,34.3977,34.4232,34.3806,34.4062,45555.0
2021-08-09 11:30:00,40.36,40.38,40.28,40.31,55440.0,34.4062,34.4232,34.338,34.3636,55440.0
2021-08-09 11:40:00,40.3,40.4,40.3,40.39,81893.0,34.355,34.4403,34.355,34.4318,81893.0
2021-08-09 11:50:00,40.38,40.41,40.34,40.36,74487.0,34.4232,34.4488,34.3891,34.4062,74487.0
2021-08-09 12:00:00,40.36,40.39,40.3,40.34,41794.0,34.4062,34.4318,34.355,34.3891,41794.0
2021-08-09 12:10:00,40.34,40.41,40.32,40.41,92542.0,34.3891,34.4488,34.3721,34.4488,92542.0
2021-08-09 12:20:00,40.41,40.43,40.37,40.38,43941.0,34.4488,34.4659,34.4147,34.4232,43941.0
2021-08-09 12:30:00,40.39,40.39,40.32,40.35,30072.0,34.4318,34.4318,34.3721,34.3977,30072.0
2021-08-09 12:40:00,40.34,40.37,40.31,40.32,33412.0,34.3891,34.4147,34.3636,34.3721,33412.0
2021-08-09 12:50:00,40.32,40.36,40.31,40.36,46783.0,34.3721,34.4062,34.3636,34.4062,46783.0
2021-08-09 13:00:00,40.36,40.4,40.34,40.4,44628.0,34.4062,34.4403,34.3891,34.4403,44628.0
2021-08-09 13:10:00,40.4,40.42,40.38,40.42,29309.0,34.4403,34.4573,34.4232,34.4573,29309.0
2021-08-09 13:20:00,40.43,40.44,40.41,40.42,32130.0,34.4659,34.4744,34.4488,34.4573,32130.0
2021-08-09 13:30:00,40.42,40.43,40.31,40.32,52879.0,34.4573,34.4659,34.3636,34.3721,52879.0
2021-08-09 13:40:00,40.32,40.38,40.31,40.37,63728.0,34.3721,34.4232,34.3636,34.4147,63728.0
2021-08-09 13:50:00,40.37,40.4,40.36,40.36,59319.0,34.4147,34.4403,34.4062,34.4062,59319.0
2021-08-09 14:00:00,40.36,40.36,40.31,40.32,24421.0,34.4062,34.4062,34.3636,34.3721,24421.0
2021-08-09 14:10:00,40.33,40.36,40.3,40.36,37988.0,34.3806,34.4062,34.355,34.4062,37988.0
2021-08-09 14:20:00,40.36,40.38,40.32,40.37,46199.0,34.4062,34.4232,34.3721,34.4147,46199.0
2021-08-09 14:30:00,40.38,40.45,40.38,40.44,50619.0,34.4232,34.4829,34.4232,34.4744,50619.0
2021-08-09 14:40:00,40.44,40.47,40.42,40.47,45561.0,34.4744,34.5,34.4573,34.5,45561.0
2021-08-09 14:50:00,40.47,40.47,40.41,40.43,43388.0,34.5,34.5,34.4488,34.4659,43388.0
2021-08-09 15:00:00,40.43,40.44,40.39,40.41,47066.0,34.4659,34.4744,34.4318,34.4488,47066.0
2021-08-09 15:10:00,40.41,40.42,40.38,40.39,35966.0,34.4488,34.4573,34.4232,34.4318,35966.0
2021-08-09 15:20:00,40.38,40.41,40.35,40.37,77396.0,34.4232,34.4488,34.3977,34.4147,77396.0
2021-08-09 15:30:00,40.37,40.44,40.36,40.43,73230.0,34.4147,34.4744,34.4062,34.4659,73230.0
2021-08-09 15:40:00,40.42,40.43,40.37,40.37,83028.0,34.4573,34.4659,34.4147,34.4147,83028.0
2021-08-09 15:50:00,40.38,40.4,40.32,40.36,164944.0,34.4232,34.4403,34.3721,34.4062,164944.0
2021-08-10 09:30:00,40.31,40.46,40.27,40.39,201774.0,34.3636,34.4914,34.3295,34.4318,201774.0
2021-08-10 09:40:00,40.4,40.41,40.15,40.25,178591.0,34.4403,34.4488,34.2272,34.3124,178591.0
2021-08-10 09:50:00,40.24,40.39,40.21,40.36,60461.0,34.3039,34.4318,34.2783,34.4062,60461.0
2021-08-10 10:00:00,40.36,40.52,40.31,40.51,124691.0,34.4062,34.5426,34.3636,34.5341,124691.0
2021-08-10 10:10:00,40.51,40.54,40.46,40.48,88191.0,34.5341,34.5596,34.4914,34.5085,88191.0
2021-08-10 10:20:00,40.47,40.54,40.45,40.52,63971.0,34.5,34.5596,34.4829,34.5426,63971.0
2021-08-10 10:30:00,40.53,40.59,40.5,40.58,68949.0,34.5511,34.6023,34.5255,34.5937,68949.0
2021-08-10 10:40:00,40.58,40.6,40.47,40.55,137878.0,34.5937,34.6108,34.5,34.5682,137878.0
2021-08-10 10:50:00,40.56,40.69,40.56,40.68,214894.0,34.5767,34.6875,34.5767,34.679,214894.0
2021-08-10 11:00:00,40.69,40.7,40.63,40.68,219874.0,34.6875,34.696,34.6364,34.679,219874.0
2021-08-10 11:10:00,40.69,40.74,40.65,40.72,96514.0,34.6875,34.7301,34.6534,34.7131,96514.0
2021-08-10 11:20:00,40.71,40.75,40.7,40.72,59035.0,34.7046,34.7387,34.696,34.7131,59035.0
2021-08-10 11:30:00,40.72,40.72,40.58,40.6,87454.0,34.7131,34.7131,34.5937,34.6108,87454.0
2021-08-10 11:40:00,40.58,40.62,40.54,40.57,54252.0,34.5937,34.6278,34.5596,34.5852,54252.0
2021-08-10 11:50:00,40.58,40.62,40.54,40.61,30643.0,34.5937,34.6278,34.5596,34.6193,30643.0
2021-08-10 12:00:00,40.61,40.64,40.58,40.64,22805.0,34.6193,34.6449,34.5937,34.6449,22805.0
2021-08-10 12:10:00,40.64,40.68,40.61,40.66,23212.0,34.6449,34.679,34.6193,34.6619,23212.0
2021-08-10 12:20:00,40.67,40.7,40.63,40.67,27304.0,34.6705,34.696,34.6364,34.6705,27304.0
2021-08-10 12:30:00,40.68,40.72,40.67,40.7,38375.0,34.679,34.7131,34.6705,34.696,38375.0
2021-08-10 12:40:00,40.69,40.71,40.63,40.64,28996.0,34.6875,34.7046,34.6364,34.6449,28996.0
2021-08-10 12:50:00,40.64,40.67,40.63,40.65,14947.0,34.6449,34.6705,34.6364,34.6534,14947.0
2021-08-10 13:00:00,40.66,40.69,40.65,40.69,14438.0,34.6619,34.6875,34.6534,34.6875,14438.0
2021-08-10 13:10:00,40.69,40.73,40.68,40.71,33283.0,34.6875,34.7216,34.679,34.7046,33283.0
2021-08-10 13:20:00,40.72,40.77,40.71,40.77,62174.0,34.7131,34.7557,34.7046,34.7557,62174.0
2021-08-10 13:30:00,40.76,40.79,40.73,40.74,40236.0,34.7472,34.7728,34.7216,34.7301,40236.0
2021-08-10 13:40:00,40.73,40.8,40.73,40.75,40829.0,34.7216,34.7813,34.7216,34.7387,40829.0
2021-08-10 13:50:00,40.75,40.77,40.74,40.77,27115.0,34.7387,34.7557,34.7301,34.7557,27115.0
2021-08-10 14:00:00,40.77,40.81,40.75,40.81,48909.0,34.7557,34.7898,34.7387,34.7898,48909.0
2021-08-10 14:10:00,40.8,40.8,40.77,40.77,70193.0,34.7813,34.7813,34.7557,34.7557,70193.0
2021-08-10 14:20:00,40.79,40.79,40.75,40.77,52952.0,34.7728,34.7728,34.7387,34.7557,52952.0
2021-08-10 14:30:00,40.77,40.81,40.77,40.8,52607.0,34.7557,34.7898,34.7557,34.7813,52607.0
2021-08-10 14:40:00,40.8,40.81,40.77,40.79,36096.0,34.7813,34.7898,34.7557,34.7728,36096.0
2021-08-10 14:50:00,40.78,40.81,40.78,40.8,36492.0,34.7642,34.7898,34.7642,34.7813,36492.0
2021-08-10 15:00:00,40.8,40.86,40.79,40.86,36884.0,34.7813,34.8324,34.7728,34.8324,36884.0
2021-08-10 15:10:00,40.86,40.9,40.84,40.88,60938.0,34.8324,34.8665,34.8154,34.8495,60938.0
2021-08-10 15:20:00,40.88,40.9,40.87,40.88,41689.0,34.8495,34.8665,34.841,34.8495,41689.0
2021-08-10 15:30:00,40.88,40.88,40.84,40.85,52468.0,34.8495,34.8495,34.8154,34.8239,52468.0
2021-08-10 15:40:00,40.84,40.88,40.84,40.86,75428.0,34.8154,34.8495,34.8154,34.8324,75428.0
2021-08-10 15:50:00,40.86,40.86,40.83,40.85,147153.0,34.8324,34.8324,34.8069,34.8239,147153.0
2021-08-11 09:30:00,40.98,41.03,40.76,40.9,329127.0,34.9347,34.9774,34.7472,34.8665,329127.0
2021-08-11 09:40:00,40.9,41.06,40.85,41.04,118081.0,34.8665,35.0029,34.8239,34.9859,118081.0
2021-08-11 09:50:00,41.05,41.06,40.85,40.9,100746.0,34.9944,35.0029,34.8239,34.8665,100746.0
2021-08-11 10:00:00,40.88,40.97,40.81,40.94,108581.0,34.8495,34.9262,34.7898,34.9006,108581.0
2021-08-11 10:10:00,40.95,41.05,40.93,41.02,122062.0,34.9092,34.9944,34.8921,34.9688,122062.0
2021-08-11 10:20:00,41.02,41.08,41.02,41.07,71456.0,34.9688,35.02,34.9688,35.0115,71456.0
2021-08-11 10:30:00,41.07,41.09,41.0,41.07,215089.0,35.0115,35.0285,34.9518,35.0115,215089.0
2021-08-11 10:40:00,41.08,41.13,41.05,41.11,96567.0,35.02,35.0626,34.9944,35.0456,96567.0
2021-08-11 10:50:00,41.1,41.12,41.04,41.07,60361.0,35.037,35.0541,34.9859,35.0115,60361.0
2021-08-11 11:00:00,41.07,41.07,40.99,40.99,112443.0,35.0115,35.0115,34.9433,34.9433,112443.0
2021-08-11 11:10:00,40.98,41.01,40.94,40.99,57813.0,34.9347,34.9603,34.9006,34.9433,57813.0
2021-08-11 11:20:00,41.0,41.04,40.98,41.01,133668.0,34.9518,34.9859,34.9347,34.9603,133668.0
2021-08-11 11:30:00,41.0,41.09,41.0,41.04,101820.0,34.9518,35.0285,34.9518,34.9859,101820.0
2021-08-11 11:40:00,41.05,41.08,40.98,41.0,42239.0,34.9944,35.02,34.9347,34.9518,42239.0
2021-08-11 11:50:00,40.99,41.03,40.97,40.98,17932.0,34.9433,34.9774,34.9262,34.9347,17932.0
2021-08-11 12:00:00,40.99,41.04,40.98,41.02,59223.0,34.9433,34.9859,34.9347,34.9688,59223.0
2021-08-11 12:10:00,41.02,41.1,41.01,41.09,44631.0,34.9688,35.037,34.9603,35.0285,44631.0
2021-08-11 12:20:00,41.09,41.13,41.09,41.1,59907.0,35.0285,35.0626,35.0285,35.037,59907.0
2021-08-11 12:30:00,41.11,41.15,41.11,41.14,26410.0,35.0456,35.0797,35.0456,35.0711,26410.0
2021-08-11 12:40:00,41.15,41.19,41.13,41.17,40795.0,35.0797,35.1138,35.0626,35.0967,40795.0
2021-08-11 12:50:00,41.18,41.22,41.18,41.21,47304.0,35.1052,35.1393,35.1052,35.1308,47304.0
2021-08-11 13:00:00,41.22,41.23,41.16,41.22,68337.0,35.1393,35.1479,35.0882,35.1393,68337.0
2021-08-11 13:10:00,41.22,41.23,41.17,41.19,22224.0,35.1393,35.1479,35.0967,35.1138,22224.0
2021-08-11 13:20:00,41.18,41.19,41.11,41.14,35480.0,35.1052,35.1138,35.0456,35.0711,35480.0
2021-08-11 13:30:00,41.14,41.16,41.09,41.11,25485.0,35.0711,35.0882,35.0285,35.0456,25485.0
2021-08-11 13:40:00,41.1,41.16,41.1,41.12,72385.0,35.037,35.0882,35.037,35.0541,72385.0
2021-08-11 13:50:00,41.13,41.18,41.11,41.18,103592.0,35.0626,35.1052,35.0456,35.1052,103592.0
2021-08-11 14:00:00,41.18,41.22,41.15,41.19,110110.0,35.1052,35.1393,35.0797,35.1138,110110.0
2021-08-11 14:10:00,41.18,41.19,41.16,41.17,38099.0,35.1052,35.1138,35.0882,35.0967,38099.0
2021-08-11 14:20:00,41.17,41.19,41.13,41.16,46027.0,35.0967,35.1138,35.0626,35.0882,46027.0
2021-08-11 14:30:00,41.18,41.19,41.14,41.15,23204.0,35.1052,35.1138,35.0711,35.0797,23204.0
2021-08-11 14:40:00,41.15,41.18,41.14,41.15,46821.0,35.0797,35.1052,35.0711,35.0797,46821.0
2021-08-11 14:50:00,41.14,41.17,41.12,41.15,47920.0,35.0711,35.0967,35.0541,35.0797,47920.0
2021-08-11 15:00:00,41.15,41.22,41.13,41.22,42628.0,35.0797,35.1393,35.0626,35.1393,42628.0
2021-08-11 15:10:00,41.22,41.24,41.21,41.23,26656.0,35.1393,35.1564,35.1308,35.1479,26656.0
2021-08-11 15:20:00,41.23,41.23,41.16,41.18,62411.0,35.1479,35.1479,35.0882,35.1052,62411.0
2021-08-11 15:30:00,41.18,41.18,41.11,41.15,72658.0,35.1052,35.1052,35.0456,35.0797,72658.0
2021-08-11 15:40:00,41.16,41.23,41.15,41.21,61449.0,35.0882,35.1479,35.0797,35.1308,61449.0
2021-08-11 15:50:00,41.21,41.24,41.17,41.23,162208.0,35.1308,35.1564,35.0967,35.1479,162208.0
2021-08-12 09:30:00,40.39,40.52,40.33,40.37,276636.0,34.8413,34.9534,34.7895,34.824,276636.0
2021-08-12 09:40:00,40.36,40.43,40.25,40.29,138806.0,34.8154,34.8758,34.7205,34.755,138806.0
2021-08-12 09:50:00,40.29,40.29,40.18,40.24,134954.0,34.755,34.755,34.6601,34.7119,134954.0
2021-08-12 10:00:00,40.26,40.32,40.21,40.22,53253.0,34.7291,34.7809,34.686,34.6946,53253.0
2021-08-12 10:10:00,40.23,40.24,40.14,40.15,55036.0,34.7032,34.7119,34.6256,34.6342,55036.0
2021-08-12 10:20:00,40.15,40.19,40.12,40.16,37992.0,34.6342,34.6687,34.6084,34.6429,37992.0
2021-08-12 10:30:00,40.16,40.17,40.04,40.06,55725.0,34.6429,34.6515,34.5393,34.5566,55725.0
2021-08-12 10:40:00,40.07,40.17,40.05,40.15,46972.0,34.5652,34.6515,34.548,34.6342,46972.0
2021-08-12 10:50:00,40.17,40.17,40.11,40.12,45585.0,34.6515,34.6515,34.5997,34.6084,45585.0
2021-08-12 11:00:00,40.13,40.13,40.03,40.04,51799.0,34.617,34.617,34.5307,34.5393,51799.0
2021-08-12 11:10:00,40.04,40.14,40.0,40.14,36547.0,34.5393,34.6256,34.5048,34.6256,36547.0
2021-08-12 11:20:00,40.12,40.22,40.11,40.21,61065.0,34.6084,34.6946,34.5997,34.686,61065.0
2021-08-12 11:30:00,40.19,40.22,40.17,40.21,69514.0,34.6687,34.6946,34.6515,34.686,69514.0
2021-08-12 11:40:00,40.2,40.22,40.18,40.21,15524.0,34.6774,34.6946,34.6601,34.686,15524.0
2021-08-12 11:50:00,40.2,40.26,40.19,40.26,57818.0,34.6774,34.7291,34.6687,34.7291,57818.0
2021-08-12 12:00:00,40.27,40.34,40.26,40.32,27283.0,34.7378,34.7981,34.7291,34.7809,27283.0
2021-08-12 12:10:00,40.33,40.34,40.3,40.32,19052.0,34.7895,34.7981,34.7636,34.7809,19052.0
2021-08-12 12:20:00,40.32,40.35,40.28,40.34,14797.0,34.7809,34.8068,34.7464,34.7981,14797.0
2021-08-12 12:30:00,40.34,40.35,40.29,40.31,35680.0,34.7981,34.8068,34.755,34.7723,35680.0
2021-08-12 12:40:00,40.31,40.32,40.27,40.28,36371.0,34.7723,34.7809,34.7378,34.7464,36371.0
2021-08-12 12:50:00,40.28,40.32,40.26,40.32,22586.0,34.7464,34.7809,34.7291,34.7809,22586.0
2021-08-12 13:00:00,40.32,40.32,40.23,40.24,20078.0,34.7809,34.7809,34.7032,34.7119,20078.0
2021-08-12 13:10:00,40.25,40.25,40.2,40.22,13939.0,34.7205,34.7205,34.6774,34.6946,13939.0
2021-08-12 13:20:00,40.22,40.22,40.15,40.16,25816.0,34.6946,34.6946,34.6342,34.6429,25816.0
2021-08-12 13:30:00,40.15,40.16,40.12,40.15,19644.0,34.6342,34.6429,34.6084,34.6342,19644.0
2021-08-12 13:40:00,40.16,40.22,40.15,40.2,22322.0,34.6429,34.6946,34.6342,34.6774,22322.0
2021-08-12 13:50:00,40.22,40.23,40.2,40.21,16964.0,34.6946,34.7032,34.6774,34.686,16964.0
2021-08-12 14:00:00,40.21,40.21,40.14,40.16,16464.0,34.686,34.686,34.6256,34.6429,16464.0
2021-08-12 14:10:00,40.17,40.21,40.16,40.21,20208.0,34.6515,34.686,34.6429,34.686,20208.0
2021-08-12 14:20:00,40.22,40.25,40.19,40.25,46333.0,34.6946,34.7205,34.6687,34.7205,46333.0
2021-08-12 14:30:00,40.25,40.26,40.19,40.22,31842.0,34.7205,34.7291,34.6687,34.6946,31842.0
2021-08-12 14:40:00,40.22,40.24,40.19,40.24,27868.0,34.6946,34.7119,34.6687,34.7119,27868.0
2021-08-12 14:50:00,40.23,40.28,40.22,40.26,31819.0,34.7032,34.7464,34.6946,34.7291,31819.0
2021-08-12 15:00:00,40.27,40.29,40.25,40.26,25492.0,34.7378,34.755,34.7205,34.7291,25492.0
2021-08-12 15:10:00,40.27,40.29,40.24,40.27,20827.0,34.7378,34.755,34.7119,34.7378,20827.0
2021-08-12 15:20:00,40.27,40.3,40.25,40.28,24530.0,34.7378,34.7636,34.7205,34.7464,24530.0
2021-08-12 15:30:00,40.29,40.31,40.27,40.29,33976.0,34.755,34.7723,34.7378,34.755,33976.0
2021-08-12 15:40:00,40.3,40.31,40.28,40.29,45436.0,34.7636,34.7723,34.7464,34.755,45436.0
2021-08-12 15:50:00,40.29,40.37,40.27,40.36,128105.0,34.755,34.824,34.7378,34.8154,128105.0
2021-08-13 09:30:00,40.0,40.09,39.82,39.86,230786.0,34.5048,34.5825,34.3496,34.3841,230786.0
2021-08-13 09:40:00,39.85,40.0,39.83,39.84,159178.0,34.3754,34.5048,34.3582,34.3668,159178.0
2021-08-13 09:50:00,39.84,39.84,39.71,39.76,170957.0,34.3668,34.3668,34.2547,34.2978,170957.0
2021-08-13 10:00:00,39.75,39.75,39.65,39.74,130812.0,34.2892,34.2892,34.2029,34.2806,130812.0
2021-08-13 10:10:00,39.73,39.81,39.71,39.77,105884.0,34.2719,34.3409,34.2547,34.3064,105884.0
2021-08-13 10:20:00,39.77,39.78,39.7,39.73,81990.0,34.3064,34.3151,34.2461,34.2719,81990.0
2021-08-13 10:30:00,39.73,39.76,39.71,39.71,51652.0,34.2719,34.2978,34.2547,34.2547,51652.0
2021-08-13 10:40:00,39.72,39.75,39.7,39.74,27843.0,34.2633,34.2892,34.2461,34.2806,27843.0
2021-08-13 10:50:00,39.73,39.78,39.71,39.74,41413.0,34.2719,34.3151,34.2547,34.2806,41413.0
2021-08-13 11:00:00,39.74,39.82,39.71,39.79,31920.0,34.2806,34.3496,34.2547,34.3237,31920.0
2021-08-13 11:10:00,39.79,39.83,39.76,39.78,72278.0,34.3237,34.3582,34.2978,34.3151,72278.0
2021-08-13 11:20:00,39.78,39.8,39.73,39.76,95843.0,34.3151,34.3323,34.2719,34.2978,95843.0
2021-08-13 11:30:00,39.75,39.82,39.72,39.77,94071.0,34.2892,34.3496,34.2633,34.3064,94071.0
2021-08-13 11:40:00,39.77,39.78,39.72,39.73,20761.0,34.3064,34.3151,34.2633,34.2719,20761.0
2021-08-13 11:50:00,39.72,39.73,39.68,39.72,32975.0,34.2633,34.2719,34.2288,34.2633,32975.0
2021-08-13 12:00:00,39.72,39.73,39.7,39.71,40477.0,34.2633,34.2719,34.2461,34.2547,40477.0
2021-08-13 12:10:00,39.7,39.75,39.7,39.73,16159.0,34.2461,34.2892,34.2461,34.2719,16159.0
2021-08-13 12:20:00,39.73,39.78,39.73,39.76,15844.0,34.2719,34.3151,34.2719,34.2978,15844.0
2021-08-13 12:30:00,39.76,39.76,39.74,39.76,32658.0,34.2978,34.2978,34.2806,34.2978,32658.0
2021-08-13 12:40:00,39.75,39.78,39.75,39.77,21981.0,34.2892,34.3151,34.2892,34.3064,21981.0
2021-08-13 12:50:00,39.77,39.78,39.71,39.72,30893.0,34.3064,34.3151,34.2547,34.2633,30893.0
2021-08-13 13:00:00,39.71,39.73,39.68,39.69,39408.0,34.2547,34.2719,34.2288,34.2374,39408.0
2021-08-13 13:10:00,39.69,39.73,39.68,39.72,27873.0,34.2374,34.2719,34.2288,34.2633,27873.0
2021-08-13 13:20:00,39.73,39.74,39.71,39.72,11621.0,34.2719,34.2806,34.2547,34.2633,11621.0
2021-08-13 13:30:00,39.71,39.78,39.71,39.75,38393.0,34.2547,34.3151,34.2547,34.2892,38393.0
2021-08-13 13:40:00,39.75,39.77,39.74,39.75,17218.0,34.2892,34.3064,34.2806,34.2892,17218.0
2021-08-13 13:50:00,39.74,39.74,39.69,39.7,19166.0,34.2806,34.2806,34.2374,34.2461,19166.0
2021-08-13 14:00:00,39.7,39.7,39.67,39.69,23233.0,34.2461,34.2461,34.2202,34.2374,23233.0
2021-08-13 14:10:00,39.7,39.7,39.68,39.68,19406.0,34.2461,34.2461,34.2288,34.2288,19406.0
2021-08-13 14:20:00,39.68,39.68,39.64,39.64,40436.0,34.2288,34.2288,34.1943,34.1943,40436.0
2021-08-13 14:30:00,39.63,39.64,39.6,39.6,43144.0,34.1857,34.1943,34.1598,34.1598,43144.0
2021-08-13 14:40:00,39.6,39.63,39.58,39.62,49518.0,34.1598,34.1857,34.1425,34.177,49518.0
2021-08-13 14:50:00,39.62,39.64,39.61,39.62,23873.0,34.177,34.1943,34.1684,34.177,23873.0
2021-08-13 15:00:00,39.62,39.62,39.58,39.58,25188.0,34.177,34.177,34.1425,34.1425,25188.0
2021-08-13 15:10:00,39.58,39.61,39.56,39.61,22108.0,34.1425,34.1684,34.1253,34.1684,22108.0
2021-08-13 15:20:00,39.61,39.61,39.57,39.57,21277.0,34.1684,34.1684,34.1339,34.1339,21277.0
2021-08-13 15:30:00,39.57,39.58,39.54,39.55,69880.0,34.1339,34.1425,34.108,34.1167,69880.0
2021-08-13 15:40:00,39.55,39.57,39.55,39.55,61441.0,34.1167,34.1339,34.1167,34.1167,61441.0
2021-08-13 15:50:00,39.56,39.58,39.52,39.54,247899.0,34.1253,34.1425,34.0908,34.108,247899.0
2021-08-16 09:30:00,39.0,39.03,38.77,38.84,277613.0,33.6422,33.6681,33.4438,33.5042,277613.0
2021-08-16 09:40:00,38.82,38.82,38.63,38.68,209464.0,33.487,33.487,33.3231,33.3662,209464.0
2021-08-16 09:50:00,38.68,38.68,38.58,38.66,190151.0,33.3662,33.3662,33.2799,33.3489,190151.0
2021-08-16 10:00:00,38.66,38.88,38.62,38.88,99098.0,33.3489,33.5387,33.3144,33.5387,99098.0
2021-08-16 10:10:00,38.88,39.03,38.86,38.93,113999.0,33.5387,33.6681,33.5215,33.5818,113999.0
2021-08-16 10:20:00,38.93,38.96,38.74,38.8,87602.0,33.5818,33.6077,33.4179,33.4697,87602.0
2021-08-16 10:30:00,38.79,38.95,38.79,38.95,65731.0,33.4611,33.5991,33.4611,33.5991,65731.0
2021-08-16 10:40:00,38.95,39.0,38.92,38.93,88100.0,33.5991,33.6422,33.5732,33.5818,88100.0
2021-08-16 10:50:00,38.92,38.99,38.9,38.9,48542.0,33.5732,33.6336,33.556,33.556,48542.0
2021-08-16 11:00:00,38.9,38.96,38.84,38.84,51102.0,33.556,33.6077,33.5042,33.5042,51102.0
2021-08-16 11:10:00,38.85,39.02,38.84,39.02,102410.0,33.5128,33.6595,33.5042,33.6595,102410.0
2021-08-16 11:20:00,39.02,39.06,38.98,38.98,96261.0,33.6595,33.694,33.625,33.625,96261.0
2021-08-16 11:30:00,38.98,39.06,38.98,38.99,64738.0,33.625,33.694,33.625,33.6336,64738.0
2021-08-16 11:40:00,38.99,39.07,38.96,38.97,19268.0,33.6336,33.7026,33.6077,33.6163,19268.0
2021-08-16 11:50:00,38.96,39.03,38.96,39.0,19825.0,33.6077,33.6681,33.6077,33.6422,19825.0
2021-08-16 12:00:00,39.0,39.03,38.93,38.94,26622.0,33.6422,33.6681,33.5818,33.5905,26622.0
2021-08-16 12:10:00,38.94,38.96,38.91,38.94,51194.0,33.5905,33.6077,33.5646,33.5905,51194.0
2021-08-16 12:20:00,38.94,38.98,38.91,38.91,16665.0,33.5905,33.625,33.5646,33.5646,16665.0
2021-08-16 12:30:00,38.91,38.94,38.85,38.86,22315.0,33.5646,33.5905,33.5128,33.5215,22315.0
2021-08-16 12:40:00,38.85,38.93,38.84,38.93,15993.0,33.5128,33.5818,33.5042,33.5818,15993.0
2021-08-16 12:50:00,38.92,38.93,38.87,38.89,25928.0,33.5732,33.5818,33.5301,33.5473,25928.0
2021-08-16 13:00:00,38.88,38.92,38.84,38.92,14481.0,33.5387,33.5732,33.5042,33.5732,14481.0
2021-08-16 13:10:00,38.92,38.95,38.91,38.92,20296.0,33.5732,33.5991,33.5646,33.5732,20296.0
2021-08-16 13:20:00,38.92,38.94,38.91,38.93,12287.0,33.5732,33.5905,33.5646,33.5818,12287.0
2021-08-16 13:30:00,38.93,38.95,38.91,38.95,70089.0,33.5818,33.5991,33.5646,33.5991,70089.0
2021-08-16 13:40:00,38.95,38.99,38.94,38.97,28023.0,33.5991,33.6336,33.5905,33.6163,28023.0
2021-08-16 13:50:00,38.98,38.98,38.93,38.96,26397.0,33.625,33.625,33.5818,33.6077,26397.0
2021-08-16 14:00:00,38.96,39.04,38.94,39.03,25037.0,33.6077,33.6767,33.5905,33.6681,25037.0
2021-08-16 14:10:00,39.04,39.05,39.01,39.02,29100.0,33.6767,33.6854,33.6508,33.6595,29100.0
2021-08-16 14:20:00,39.02,39.02,38.94,38.98,19454.0,33.6595,33.6595,33.5905,33.625,19454.0
2021-08-16 14:30:00,38.99,39.01,38.97,39.01,14649.0,33.6336,33.6508,33.6163,33.6508,14649.0
2021-08-16 14:40:00,39.02,39.08,38.99,39.08,16763.0,33.6595,33.7112,33.6336,33.7112,16763.0
2021-08-16 14:50:00,39.08,39.09,39.05,39.06,35937.0,33.7112,33.7199,33.6854,33.694,35937.0
2021-08-16 15:00:00,39.07,39.07,39.0,39.01,25654.0,33.7026,33.7026,33.6422,33.6508,25654.0
2021-08-16 15:10:00,39.02,39.07,39.02,39.05,31886.0,33.6595,33.7026,33.6595,33.6854,31886.0
2021-08-16 15:20:00,39.05,39.07,38.99,39.01,39715.0,33.6854,33.7026,33.6336,33.6508,39715.0
2021-08-16 15:30:00,39.02,39.08,39.0,39.04,35220.0,33.6595,33.7112,33.6422,33.6767,35220.0
2021-08-16 15:40:00,39.04,39.05,38.96,38.97,85282.0,33.6767,33.6854,33.6077,33.6163,85282.0
2021-08-16 15:50:00,38.97,39.01,38.93,38.94,178729.0,33.6163,33.6508,33.5818,33.5905,178729.0
2021-08-17 09:30:00,38.99,39.33,38.91,39.33,285397.0,33.6336,33.9269,33.5646,33.9269,285397.0
2021-08-17 09:40:00,39.33,39.4,39.24,39.26,105113.0,33.9269,33.9873,33.8493,33.8665,105113.0
2021-08-17 09:50:00,39.25,39.26,39.18,39.23,49258.0,33.8579,33.8665,33.7975,33.8406,49258.0
2021-08-17 10:00:00,39.25,39.48,39.25,39.45,120589.0,33.8579,34.0563,33.8579,34.0304,120589.0
2021-08-17 10:10:00,39.45,39.6,39.45,39.58,193007.0,34.0304,34.1598,34.0304,34.1425,193007.0
2021-08-17 10:20:00,39.58,39.68,39.57,39.6,137145.0,34.1425,34.2288,34.1339,34.1598,137145.0
2021-08-17 10:30:00,39.61,39.62,39.51,39.57,76740.0,34.1684,34.177,34.0822,34.1339,76740.0
2021-08-17 10:40:00,39.57,39.66,39.56,39.59,62221.0,34.1339,34.2116,34.1253,34.1512,62221.0
2021-08-17 10:50:00,39.59,39.61,39.51,39.52,123572.0,34.1512,34.1684,34.0822,34.0908,123572.0
2021-08-17 11:00:00,39.52,39.54,39.48,39.51,145281.0,34.0908,34.108,34.0563,34.0822,145281.0
2021-08-17 11:10:00,39.5,39.51,39.45,39.51,96009.0,34.0735,34.0822,34.0304,34.0822,96009.0
2021-08-17 11:20:00,39.52,39.55,39.44,39.46,52912.0,34.0908,34.1167,34.0218,34.039,52912.0
2021-08-17 11:30:00,39.46,39.46,39.33,39.34,38862.0,34.039,34.039,33.9269,33.9355,38862.0
2021-08-17 11:40:00,39.34,39.35,39.26,39.35,45139.0,33.9355,33.9441,33.8665,33.9441,45139.0
2021-08-17 11:50:00,39.35,39.37,39.27,39.29,28284.0,33.9441,33.9614,33.8751,33.8924,28284.0
2021-08-17 12:00:00,39.28,39.32,39.26,39.29,35757.0,33.8838,33.9183,33.8665,33.8924,35757.0
2021-08-17 12:10:00,39.29,39.31,39.15,39.15,25664.0,33.8924,33.9096,33.7716,33.7716,25664.0
2021-08-17 12:20:00,39.15,39.17,39.12,39.14,30007.0,33.7716,33.7889,33.7457,33.763,30007.0
2021-08-17 12:30:00,39.14,39.14,38.99,38.99,46957.0,33.763,33.763,33.6336,33.6336,46957.0
2021-08-17 12:40:00,39.0,39.01,38.87,38.89,74407.0,33.6422,33.6508,33.5301,33.5473,74407.0
2021-08-17 12:50:00,38.88,38.89,38.82,38.82,33375.0,33.5387,33.5473,33.487,33.487,33375.0
2021-08-17 13:00:00,38.81,38.97,38.8,38.97,33091.0,33.4783,33.6163,33.4697,33.6163,33091.0
2021-08-17 13:10:00,38.97,39.06,38.97,39.06,20323.0,33.6163,33.694,33.6163,33.694,20323.0
2021-08-17 13:20:00,39.07,39.07,38.98,39.04,22074.0,33.7026,33.7026,33.625,33.6767,22074.0
2021-08-17 13:30:00,39.04,39.04,38.92,38.92,15267.0,33.6767,33.6767,33.5732,33.5732,15267.0
2021-08-17 13:40:00,38.92,38.93,38.83,38.85,58672.0,33.5732,33.5818,33.4956,33.5128,58672.0
2021-08-17 13:50:00,38.85,39.04,38.84,39.04,43127.0,33.5128,33.6767,33.5042,33.6767,43127.0
2021-08-17 14:00:00,39.03,39.07,39.0,39.02,56706.0,33.6681,33.7026,33.6422,33.6595,56706.0
2021-08-17 14:10:00,39.01,39.09,39.0,39.08,37425.0,33.6508,33.7199,33.6422,33.7112,37425.0
2021-08-17 14:20:00,39.09,39.09,38.95,38.96,40813.0,33.7199,33.7199,33.5991,33.6077,40813.0
2021-08-17 14:30:00,38.96,38.96,38.85,38.85,88306.0,33.6077,33.6077,33.5128,33.5128,88306.0
2021-08-17 14:40:00,38.85,39.01,38.84,39.01,42445.0,33.5128,33.6508,33.5042,33.6508,42445.0
2021-08-17 14:50:00,39.01,39.09,39.0,39.09,44635.0,33.6508,33.7199,33.6422,33.7199,44635.0
2021-08-17 15:00:00,39.09,39.1,39.05,39.07,37586.0,33.7199,33.7285,33.6854,33.7026,37586.0
2021-08-17 15:10:00,39.08,39.08,39.02,39.07,29377.0,33.7112,33.7112,33.6595,33.7026,29377.0
2021-08-17 15:20:00,39.07,39.11,39.05,39.1,23283.0,33.7026,33.7371,33.6854,33.7285,23283.0
2021-08-17 15:30:00,39.1,39.12,39.08,39.11,38713.0,33.7285,33.7457,33.7112,33.7371,38713.0
2021-08-17 15:40:00,39.11,39.11,39.04,39.05,100227.0,33.7371,33.7371,33.6767,33.6854,100227.0
2021-08-17 15:50:00,39.05,39.14,39.05,39.1,123443.0,33.6854,33.763,33.6854,33.7285,123443.0
2021-08-18 09:30:00,39.26,39.29,39.1,39.1,271171.0,33.8665,33.8924,33.7285,33.7285,271171.0
2021-08-18 09:40:00,39.1,39.16,39.05,39.06,122384.0,33.7285,33.7802,33.6854,33.694,122384.0
2021-08-18 09:50:00,39.07,39.22,39.01,39.21,250363.0,33.7026,33.832,33.6508,33.8234,250363.0
2021-08-18 10:00:00,39.21,39.22,39.07,39.08,217237.0,33.8234,33.832,33.7026,33.7112,217237.0
2021-08-18 10:10:00,39.09,39.13,39.0,39.05,142865.0,33.7199,33.7544,33.6422,33.6854,142865.0
2021-08-18 10:20:00,39.05,39.09,39.0,39.03,113868.0,33.6854,33.7199,33.6422,33.6681,113868.0
2021-08-18 10:30:00,39.03,39.12,38.95,39.1,120735.0,33.6681,33.7457,33.5991,33.7285,120735.0
2021-08-18 10:40:00,39.09,39.23,39.08,39.18,80445.0,33.7199,33.8406,33.7112,33.7975,80445.0
2021-08-18 10:50:00,39.18,39.27,39.17,39.25,50636.0,33.7975,33.8751,33.7889,33.8579,50636.0
2021-08-18 11:00:00,39.25,39.33,39.22,39.3,113339.0,33.8579,33.9269,33.832,33.901,113339.0
2021-08-18 11:10:00,39.32,39.34,39.28,39.3,58385.0,33.9183,33.9355,33.8838,33.901,58385.0
2021-08-18 11:20:00,39.31,39.37,39.29,39.34,50451.0,33.9096,33.9614,33.8924,33.9355,50451.0
2021-08-18 11:30:00,39.34,39.41,39.31,39.38,49415.0,33.9355,33.9959,33.9096,33.97,49415.0
2021-08-18 11:40:00,39.37,39.39,39.32,39.33,28778.0,33.9614,33.9786,33.9183,33.9269,28778.0
2021-08-18 11:50:00,39.31,39.38,39.31,39.37,26929.0,33.9096,33.97,33.9096,33.9614,26929.0
2021-08-18 12:00:00,39.39,39.4,39.31,39.32,51981.0,33.9786,33.9873,33.9096,33.9183,51981.0
2021-08-18 12:10:00,39.31,39.34,39.2,39.21,38444.0,33.9096,33.9355,33.8147,33.8234,38444.0
2021-08-18 12:20:00,39.21,39.22,39.14,39.16,39920.0,33.8234,33.832,33.763,33.7802,39920.0
2021-08-18 12:30:00,39.16,39.21,39.14,39.19,21166.0,33.7802,33.8234,33.763,33.8061,21166.0
2021-08-18 12:40:00,39.16,39.23,39.16,39.22,15412.0,33.7802,33.8406,33.7802,33.832,15412.0
2021-08-18 12:50:00,39.22,39.24,39.19,39.22,18144.0,33.832,33.8493,33.8061,33.832,18144.0
2021-08-18 13:00:00,39.21,39.25,39.15,39.25,43506.0,33.8234,33.8579,33.7716,33.8579,43506.0
2021-08-18 13:10:00,39.25,39.26,39.2,39.21,35737.0,33.8579,33.8665,33.8147,33.8234,35737.0
2021-08-18 13:20:00,39.22,39.28,39.21,39.27,23210.0,33.832,33.8838,33.8234,33.8751,23210.0
2021-08-18 13:30:00,39.27,39.3,39.26,39.27,11720.0,33.8751,33.901,33.8665,33.8751,11720.0
2021-08-18 13:40:00,39.29,39.32,39.28,39.3,31171.0,33.8924,33.9183,33.8838,33.901,31171.0
2021-08-18 13:50:00,39.3,39.31,39.24,39.25,16296.0,33.901,33.9096,33.8493,33.8579,16296.0
2021-08-18 14:00:00,39.25,39.33,39.24,39.3,19995.0,33.8579,33.9269,33.8493,33.901,19995.0
2021-08-18 14:10:00,39.31,39.34,39.12,39.16,54827.0,33.9096,33.9355,33.7457,33.7802,54827.0
2021-08-18 14:20:00,39.16,39.21,39.14,39.17,22584.0,33.7802,33.8234,33.763,33.7889,22584.0
2021-08-18 14:30:00,39.18,39.22,39.16,39.19,15560.0,33.7975,33.832,33.7802,33.8061,15560.0
2021-08-18 14:40:00,39.17,39.17,39.09,39.09,21120.0,33.7889,33.7889,33.7199,33.7199,21120.0
2021-08-18 14:50:00,39.1,39.1,39.05,39.07,22436.0,33.7285,33.7285,33.6854,33.7026,22436.0
2021-08-18 15:00:00,39.08,39.08,39.02,39.02,23841.0,33.7112,33.7112,33.6595,33.6595,23841.0
2021-08-18 15:10:00,39.02,39.05,38.98,39.0,41247.0,33.6595,33.6854,33.625,33.6422,41247.0
2021-08-18 15:20:00,39.01,39.01,38.91,38.91,48293.0,33.6508,33.6508,33.5646,33.5646,48293.0
2021-08-18 15:30:00,38.91,38.91,38.81,38.83,111010.0,33.5646,33.5646,33.4783,33.4956,111010.0
2021-08-18 15:40:00,38.83,38.88,38.75,38.76,145204.0,33.4956,33.5387,33.4266,33.4352,145204.0
2021-08-18 15:50:00,38.75,38.76,38.62,38.62,257480.0,33.4266,33.4352,33.3144,33.3144,257480.0
2021-08-19 09:30:00,38.06,38.22,37.92,38.0,350649.0,32.8314,32.9694,32.7106,32.7796,350649.0
2021-08-19 09:40:00,38.01,38.1,37.92,37.98,154764.0,32.7882,32.8659,32.7106,32.7623,154764.0
2021-08-19 09:50:00,38.0,38.01,37.85,37.91,92573.0,32.7796,32.7882,32.6502,32.702,92573.0
2021-08-19 10:00:00,37.88,37.9,37.78,37.88,135934.0,32.6761,32.6933,32.5898,32.6761,135934.0
2021-08-19 10:10:00,37.89,37.91,37.79,37.89,177788.0,32.6847,32.702,32.5985,32.6847,177788.0
2021-08-19 10:20:00,37.88,37.89,37.67,37.72,131200.0,32.6761,32.6847,32.4949,32.5381,131200.0
2021-08-19 10:30:00,37.72,37.74,37.56,37.59,111610.0,32.5381,32.5553,32.4,32.4259,111610.0
2021-08-19 10:40:00,37.58,37.59,37.46,37.47,135062.0,32.4173,32.4259,32.3138,32.3224,135062.0
2021-08-19 10:50:00,37.47,37.64,37.42,37.63,146114.0,32.3224,32.4691,32.2793,32.4604,146114.0
2021-08-19 11:00:00,37.63,37.67,37.58,37.61,127218.0,32.4604,32.4949,32.4173,32.4432,127218.0
2021-08-19 11:10:00,37.61,37.61,37.48,37.59,70249.0,32.4432,32.4432,32.331,32.4259,70249.0
2021-08-19 11:20:00,37.59,37.61,37.52,37.56,80531.0,32.4259,32.4432,32.3655,32.4,80531.0
2021-08-19 11:30:00,37.56,37.62,37.5,37.54,98962.0,32.4,32.4518,32.3483,32.3828,98962.0
2021-08-19 11:40:00,37.53,37.74,37.53,37.72,55309.0,32.3742,32.5553,32.3742,32.5381,55309.0
2021-08-19 11:50:00,37.73,37.78,37.7,37.73,34242.0,32.5467,32.5898,32.5208,32.5467,34242.0
2021-08-19 12:00:00,37.73,37.75,37.62,37.62,34725.0,32.5467,32.5639,32.4518,32.4518,34725.0
2021-08-19 12:10:00,37.62,37.69,37.6,37.61,20670.0,32.4518,32.5122,32.4346,32.4432,20670.0
2021-08-19 12:20:00,37.61,37.64,37.59,37.62,24111.0,32.4432,32.4691,32.4259,32.4518,24111.0
2021-08-19 12:30:00,37.61,37.63,37.55,37.62,39341.0,32.4432,32.4604,32.3914,32.4518,39341.0
2021-08-19 12:40:00,37.62,37.66,37.57,37.59,36398.0,32.4518,32.4863,32.4087,32.4259,36398.0
2021-08-19 12:50:00,37.6,37.69,37.58,37.69,33555.0,32.4346,32.5122,32.4173,32.5122,33555.0
2021-08-19 13:00:00,37.69,37.69,37.58,37.59,40487.0,32.5122,32.5122,32.4173,32.4259,40487.0
2021-08-19 13:10:00,37.6,37.63,37.58,37.61,36588.0,32.4346,32.4604,32.4173,32.4432,36588.0
2021-08-19 13:20:00,37.62,37.64,37.56,37.56,54467.0,32.4518,32.4691,32.4,32.4,54467.0
2021-08-19 13:30:00,37.56,37.58,37.51,37.58,19269.0,32.4,32.4173,32.3569,32.4173,19269.0
2021-08-19 13:40:00,37.58,37.67,37.57,37.6,50243.0,32.4173,32.4949,32.4087,32.4346,50243.0
2021-08-19 13:50:00,37.6,37.61,37.51,37.51,73434.0,32.4346,32.4432,32.3569,32.3569,73434.0
2021-08-19 14:00:00,37.51,37.55,37.48,37.51,53052.0,32.3569,32.3914,32.331,32.3569,53052.0
2021-08-19 14:10:00,37.5,37.58,37.48,37.54,79073.0,32.3483,32.4173,32.331,32.3828,79073.0
2021-08-19 14:20:00,37.54,37.57,37.48,37.48,76935.0,32.3828,32.4087,32.331,32.331,76935.0
2021-08-19 14:30:00,37.48,37.53,37.41,37.49,71140.0,32.331,32.3742,32.2707,32.3397,71140.0
2021-08-19 14:40:00,37.49,37.5,37.42,37.45,35978.0,32.3397,32.3483,32.2793,32.3052,35978.0
2021-08-19 14:50:00,37.45,37.51,37.4,37.5,47005.0,32.3052,32.3569,32.262,32.3483,47005.0
2021-08-19 15:00:00,37.51,37.68,37.51,37.68,20718.0,32.3569,32.5036,32.3569,32.5036,20718.0
2021-08-19 15:10:00,37.68,37.73,37.68,37.72,49852.0,32.5036,32.5467,32.5036,32.5381,49852.0
2021-08-19 15:20:00,37.73,37.79,37.71,37.78,44411.0,32.5467,32.5985,32.5294,32.5898,44411.0
2021-08-19 15:30:00,37.79,37.8,37.72,37.72,75047.0,32.5985,32.6071,32.5381,32.5381,75047.0
2021-08-19 15:40:00,37.73,37.74,37.65,37.71,103805.0,32.5467,32.5553,32.4777,32.5294,103805.0
2021-08-19 15:50:00,37.7,37.73,37.67,37.69,223864.0,32.5208,32.5467,32.4949,32.5122,223864.0
2021-08-20 09:30:00,37.59,37.76,37.5,37.71,276214.0,32.4259,32.5726,32.3483,32.5294,276214.0
2021-08-20 09:40:00,37.74,37.76,37.59,37.71,169010.0,32.5553,32.5726,32.4259,32.5294,169010.0
2021-08-20 09:50:00,37.71,37.74,37.65,37.7,111728.0,32.5294,32.5553,32.4777,32.5208,111728.0
2021-08-20 10:00:00,37.7,37.75,37.61,37.65,115116.0,32.5208,32.5639,32.4432,32.4777,115116.0
2021-08-20 10:10:00,37.65,37.67,37.58,37.65,84966.0,32.4777,32.4949,32.4173,32.4777,84966.0
2021-08-20 10:20:00,37.64,37.72,37.64,37.68,112862.0,32.4691,32.5381,32.4691,32.5036,112862.0
2021-08-20 10:30:00,37.67,37.75,37.64,37.68,91330.0,32.4949,32.5639,32.4691,32.5036,91330.0
2021-08-20 10:40:00,37.67,37.67,37.54,37.55,87058.0,32.4949,32.4949,32.3828,32.3914,87058.0
2021-08-20 10:50:00,37.55,37.64,37.52,37.63,80863.0,32.3914,32.4691,32.3655,32.4604,80863.0
2021-08-20 11:00:00,37.64,37.72,37.63,37.72,49851.0,32.4691,32.5381,32.4604,32.5381,49851.0
2021-08-20 11:10:00,37.72,37.8,37.71,37.78,85844.0,32.5381,32.6071,32.5294,32.5898,85844.0
2021-08-20 11:20:00,37.78,37.8,37.75,37.76,80453.0,32.5898,32.6071,32.5639,32.5726,80453.0
2021-08-20 11:30:00,37.76,37.8,37.66,37.69,114012.0,32.5726,32.6071,32.4863,32.5122,114012.0
2021-08-20 11:40:00,37.69,37.72,37.67,37.69,43816.0,32.5122,32.5381,32.4949,32.5122,43816.0
2021-08-20 11:50:00,37.7,37.79,37.68,37.79,25011.0,32.5208,32.5985,32.5036,32.5985,25011.0
2021-08-20 12:00:00,37.79,37.86,37.77,37.78,54688.0,32.5985,32.6588,32.5812,32.5898,54688.0
2021-08-20 12:10:00,37.79,37.81,37.7,37.7,21514.0,32.5985,32.6157,32.5208,32.5208,21514.0
2021-08-20 12:20:00,37.7,37.74,37.69,37.74,22951.0,32.5208,32.5553,32.5122,32.5553,22951.0
2021-08-20 12:30:00,37.74,37.75,37.72,37.74,16458.0,32.5553,32.5639,32.5381,32.5553,16458.0
2021-08-20 12:40:00,37.73,37.75,37.71,37.75,12441.0,32.5467,32.5639,32.5294,32.5639,12441.0
2021-08-20 12:50:00,37.75,37.77,37.64,37.65,31933.0,32.5639,32.5812,32.4691,32.4777,31933.0
2021-08-20 13:00:00,37.65,37.68,37.64,37.66,24305.0,32.4777,32.5036,32.4691,32.4863,24305.0
2021-08-20 13:10:00,37.66,37.69,37.63,37.65,18407.0,32.4863,32.5122,32.4604,32.4777,18407.0
2021-08-20 13:20:00,37.65,37.66,37.58,37.59,27890.0,32.4777,32.4863,32.4173,32.4259,27890.0
2021-08-20 13:30:00,37.59,37.61,37.57,37.6,47221.0,32.4259,32.4432,32.4087,32.4346,47221.0
2021-08-20 13:40:00,37.61,37.62,37.58,37.59,24327.0,32.4432,32.4518,32.4173,32.4259,24327.0
2021-08-20 13:50:00,37.6,37.64,37.57,37.58,22199.0,32.4346,32.4691,32.4087,32.4173,22199.0
2021-08-20 14:00:00,37.57,37.68,37.57,37.65,23863.0,32.4087,32.5036,32.4087,32.4777,23863.0
2021-08-20 14:10:00,37.65,37.71,37.64,37.7,20589.0,32.4777,32.5294,32.4691,32.5208,20589.0
2021-08-20 14:20:00,37.69,37.69,37.62,37.66,27434.0,32.5122,32.5122,32.4518,32.4863,27434.0
2021-08-20 14:30:00,37.66,37.67,37.59,37.6,22704.0,32.4863,32.4949,32.4259,32.4346,22704.0
2021-08-20 14:40:00,37.6,37.62,37.55,37.55,19275.0,32.4346,32.4518,32.3914,32.3914,19275.0
2021-08-20 14:50:00,37.55,37.6,37.55,37.59,25709.0,32.3914,32.4346,32.3914,32.4259,25709.0
2021-08-20 15:00:00,37.6,37.65,37.6,37.62,15502.0,32.4346,32.4777,32.4346,32.4518,15502.0
2021-08-20 15:10:00,37.63,37.67,37.63,37.64,18793.0,32.4604,32.4949,32.4604,32.4691,18793.0
2021-08-20 15:20:00,37.63,37.72,37.63,37.72,43932.0,32.4604,32.5381,32.4604,32.5381,43932.0
2021-08-20 15:30:00,37.71,37.75,37.69,37.71,36877.0,32.5294,32.5639,32.5122,32.5294,36877.0
2021-08-20 15:40:00,37.71,37.76,37.7,37.75,58451.0,32.5294,32.5726,32.5208,32.5639,58451.0
2021-08-20 15:50:00,37.75,37.75,37.71,37.72,130365.0,32.5639,32.5639,32.5294,32.5381,130365.0
2021-08-23 09:30:00,38.35,38.6,38.35,38.48,210933.0,33.0815,33.2972,33.0815,33.1937,210933.0
2021-08-23 09:40:00,38.48,38.58,38.47,38.57,95963.0,33.1937,33.2799,33.185,33.2713,95963.0
2021-08-23 09:50:00,38.58,38.75,38.57,38.71,114223.0,33.2799,33.4266,33.2713,33.3921,114223.0
2021-08-23 10:00:00,38.71,38.78,38.61,38.61,99186.0,33.3921,33.4524,33.3058,33.3058,99186.0
2021-08-23 10:10:00,38.63,38.79,38.63,38.72,82747.0,33.3231,33.4611,33.3231,33.4007,82747.0
2021-08-23 10:20:00,38.73,38.76,38.7,38.72,66452.0,33.4093,33.4352,33.3834,33.4007,66452.0
2021-08-23 10:30:00,38.71,38.77,38.68,38.76,64605.0,33.3921,33.4438,33.3662,33.4352,64605.0
2021-08-23 10:40:00,38.76,38.81,38.69,38.8,84191.0,33.4352,33.4783,33.3748,33.4697,84191.0
2021-08-23 10:50:00,38.81,38.91,38.81,38.9,41249.0,33.4783,33.5646,33.4783,33.556,41249.0
2021-08-23 11:00:00,38.91,38.94,38.79,38.8,72930.0,33.5646,33.5905,33.4611,33.4697,72930.0
2021-08-23 11:10:00,38.81,38.86,38.81,38.81,39097.0,33.4783,33.5215,33.4783,33.4783,39097.0
2021-08-23 11:20:00,38.82,38.9,38.82,38.84,42247.0,33.487,33.556,33.487,33.5042,42247.0
2021-08-23 11:30:00,38.84,38.85,38.75,38.75,47927.0,33.5042,33.5128,33.4266,33.4266,47927.0
2021-08-23 11:40:00,38.75,38.77,38.72,38.76,29169.0,33.4266,33.4438,33.4007,33.4352,29169.0
2021-08-23 11:50:00,38.75,38.79,38.75,38.75,15292.0,33.4266,33.4611,33.4266,33.4266,15292.0
2021-08-23 12:00:00,38.77,38.87,38.77,38.87,26842.0,33.4438,33.5301,33.4438,33.5301,26842.0
2021-08-23 12:10:00,38.88,38.88,38.81,38.87,36123.0,33.5387,33.5387,33.4783,33.5301,36123.0
2021-08-23 12:20:00,38.88,38.89,38.83,38.85,35488.0,33.5387,33.5473,33.4956,33.5128,35488.0
2021-08-23 12:30:00,38.85,38.9,38.83,38.89,13544.0,33.5128,33.556,33.4956,33.5473,13544.0
2021-08-23 12:40:00,38.89,38.91,38.85,38.86,28449.0,33.5473,33.5646,33.5128,33.5215,28449.0
2021-08-23 12:50:00,38.86,38.89,38.86,38.89,18683.0,33.5215,33.5473,33.5215,33.5473,18683.0
2021-08-23 13:00:00,38.88,38.89,38.83,38.84,19673.0,33.5387,33.5473,33.4956,33.5042,19673.0
2021-08-23 13:10:00,38.84,38.87,38.83,38.86,13015.0,33.5042,33.5301,33.4956,33.5215,13015.0
2021-08-23 13:20:00,38.85,38.88,38.83,38.88,13814.0,33.5128,33.5387,33.4956,33.5387,13814.0
2021-08-23 13:30:00,38.87,38.92,38.84,38.84,40701.0,33.5301,33.5732,33.5042,33.5042,40701.0
2021-08-23 13:40:00,38.83,38.86,38.81,38.84,47029.0,33.4956,33.5215,33.4783,33.5042,47029.0
2021-08-23 13:50:00,38.84,38.85,38.81,38.83,14855.0,33.5042,33.5128,33.4783,33.4956,14855.0
2021-08-23 14:00:00,38.83,38.87,38.82,38.86,17666.0,33.4956,33.5301,33.487,33.5215,17666.0
2021-08-23 14:10:00,38.85,38.87,38.83,38.84,16594.0,33.5128,33.5301,33.4956,33.5042,16594.0
2021-08-23 14:20:00,38.84,38.89,38.83,38.87,20747.0,33.5042,33.5473,33.4956,33.5301,20747.0
2021-08-23 14:30:00,38.86,38.91,38.85,38.91,15761.0,33.5215,33.5646,33.5128,33.5646,15761.0
2021-08-23 14:40:00,38.9,38.91,38.87,38.89,20609.0,33.556,33.5646,33.5301,33.5473,20609.0
2021-08-23 14:50:00,38.89,38.89,38.86,38.88,15363.0,33.5473,33.5473,33.5215,33.5387,15363.0
2021-08-23 15:00:00,38.88,38.88,38.81,38.82,26296.0,33.5387,33.5387,33.4783,33.487,26296.0
2021-08-23 15:10:00,38.82,38.84,38.8,38.82,26856.0,33.487,33.5042,33.4697,33.487,26856.0
2021-08-23 15:20:00,38.82,38.84,38.81,38.83,23591.0,33.487,33.5042,33.4783,33.4956,23591.0
2021-08-23 15:30:00,38.82,38.85,38.81,38.82,40995.0,33.487,33.5128,33.4783,33.487,40995.0
2021-08-23 15:40:00,38.81,38.87,38.8,38.87,54344.0,33.4783,33.5301,33.4697,33.5301,54344.0
2021-08-23 15:50:00,38.87,38.87,38.82,38.86,131002.0,33.5301,33.5301,33.487,33.5215,131002.0
2021-08-24 09:30:00,38.85,39.08,38.81,39.07,192222.0,33.5128,33.7112,33.4783,33.7026,192222.0
2021-08-24 09:40:00,39.09,39.12,39.0,39.09,92948.0,33.7199,33.7457,33.6422,33.7199,92948.0
2021-08-24 09:50:00,39.1,39.2,39.1,39.16,50846.0,33.7285,33.8147,33.7285,33.7802,50846.0
2021-08-24 10:00:00,39.16,39.17,38.93,38.94,61557.0,33.7802,33.7889,33.5818,33.5905,61557.0
2021-08-24 10:10:00,38.95,39.0,38.92,38.95,85270.0,33.5991,33.6422,33.5732,33.5991,85270.0
2021-08-24 10:20:00,38.96,39.06,38.9,39.05,55957.0,33.6077,33.694,33.556,33.6854,55957.0
2021-08-24 10:30:00,39.05,39.09,39.01,39.07,49848.0,33.6854,33.7199,33.6508,33.7026,49848.0
2021-08-24 10:40:00,39.06,39.1,39.02,39.05,37280.0,33.694,33.7285,33.6595,33.6854,37280.0
2021-08-24 10:50:00,39.06,39.12,39.03,39.09,29107.0,33.694,33.7457,33.6681,33.7199,29107.0
2021-08-24 11:00:00,39.09,39.17,39.09,39.13,43326.0,33.7199,33.7889,33.7199,33.7544,43326.0
2021-08-24 11:10:00,39.14,39.16,39.1,39.11,64784.0,33.763,33.7802,33.7285,33.7371,64784.0
2021-08-24 11:20:00,39.11,39.12,38.98,39.02,49211.0,33.7371,33.7457,33.625,33.6595,49211.0
2021-08-24 11:30:00,39.01,39.06,39.0,39.01,78275.0,33.6508,33.694,33.6422,33.6508,78275.0
2021-08-24 11:40:00,39.0,39.08,38.98,39.07,23142.0,33.6422,33.7112,33.625,33.7026,23142.0
2021-08-24 11:50:00,39.1,39.11,39.02,39.04,30837.0,33.7285,33.7371,33.6595,33.6767,30837.0
2021-08-24 12:00:00,39.04,39.05,39.02,39.05,15735.0,33.6767,33.6854,33.6595,33.6854,15735.0
2021-08-24 12:10:00,39.04,39.1,39.04,39.08,15906.0,33.6767,33.7285,33.6767,33.7112,15906.0
2021-08-24 12:20:00,39.09,39.11,39.06,39.11,11868.0,33.7199,33.7371,33.694,33.7371,11868.0
2021-08-24 12:30:00,39.13,39.23,39.13,39.23,35038.0,33.7544,33.8406,33.7544,33.8406,35038.0
2021-08-24 12:40:00,39.23,39.27,39.23,39.26,27137.0,33.8406,33.8751,33.8406,33.8665,27137.0
2021-08-24 12:50:00,39.26,39.28,39.25,39.26,26079.0,33.8665,33.8838,33.8579,33.8665,26079.0
2021-08-24 13:00:00,39.26,39.29,39.26,39.27,10502.0,33.8665,33.8924,33.8665,33.8751,10502.0
2021-08-24 13:10:00,39.27,39.29,39.25,39.25,8681.0,33.8751,33.8924,33.8579,33.8579,8681.0
2021-08-24 13:20:00,39.25,39.25,39.18,39.22,25284.0,33.8579,33.8579,33.7975,33.832,25284.0
2021-08-24 13:30:00,39.23,39.23,39.2,39.22,10100.0,33.8406,33.8406,33.8147,33.832,10100.0
2021-08-24 13:40:00,39.23,39.25,39.22,39.24,14177.0,33.8406,33.8579,33.832,33.8493,14177.0
2021-08-24 13:50:00,39.24,39.24,39.2,39.23,12738.0,33.8493,33.8493,33.8147,33.8406,12738.0
2021-08-24 14:00:00,39.23,39.26,39.22,39.25,16537.0,33.8406,33.8665,33.832,33.8579,16537.0
2021-08-24 14:10:00,39.26,39.26,39.2,39.22,9894.0,33.8665,33.8665,33.8147,33.832,9894.0
2021-08-24 14:20:00,39.22,39.22,39.16,39.18,14700.0,33.832,33.832,33.7802,33.7975,14700.0
2021-08-24 14:30:00,39.18,39.22,39.17,39.18,13798.0,33.7975,33.832,33.7889,33.7975,13798.0
2021-08-24 14:40:00,39.18,39.23,39.18,39.23,9034.0,33.7975,33.8406,33.7975,33.8406,9034.0
2021-08-24 14:50:00,39.22,39.26,39.21,39.23,19587.0,33.832,33.8665,33.8234,33.8406,19587.0
2021-08-24 15:00:00,39.23,39.26,39.19,39.2,84782.0,33.8406,33.8665,33.8061,33.8147,84782.0
2021-08-24 15:10:00,39.2,39.29,39.19,39.29,18114.0,33.8147,33.8924,33.8061,33.8924,18114.0
2021-08-24 15:20:00,39.29,39.3,39.22,39.22,26583.0,33.8924,33.901,33.832,33.832,26583.0
2021-08-24 15:30:00,39.22,39.22,39.16,39.16,25130.0,33.832,33.832,33.7802,33.7802,25130.0
2021-08-24 15:40:00,39.17,39.21,39.17,39.17,46924.0,33.7889,33.8234,33.7889,33.7889,46924.0
2021-08-24 15:50:00,39.17,39.24,39.16,39.23,126629.0,33.7889,33.8493,33.7802,33.8406,126629.0
2021-08-25 09:30:00,39.1,39.14,38.89,39.04,256157.0,33.7285,33.763,33.5473,33.6767,256157.0
2021-08-25 09:40:00,39.04,39.09,38.98,39.02,162374.0,33.6767,33.7199,33.625,33.6595,162374.0
2021-08-25 09:50:00,39.03,39.14,38.97,39.14,117025.0,33.6681,33.763,33.6163,33.763,117025.0
2021-08-25 10:00:00,39.13,39.15,39.0,39.01,47298.0,33.7544,33.7716,33.6422,33.6508,47298.0
2021-08-25 10:10:00,39.02,39.06,38.99,39.0,32959.0,33.6595,33.694,33.6336,33.6422,32959.0
2021-08-25 10:20:00,39.0,39.0,38.93,38.96,38432.0,33.6422,33.6422,33.5818,33.6077,38432.0
2021-08-25 10:30:00,38.96,39.08,38.94,39.06,51761.0,33.6077,33.7112,33.5905,33.694,51761.0
2021-08-25 10:40:00,39.07,39.13,39.06,39.11,41337.0,33.7026,33.7544,33.694,33.7371,41337.0
2021-08-25 10:50:00,39.1,39.11,39.03,39.08,44735.0,33.7285,33.7371,33.6681,33.7112,44735.0
2021-08-25 11:00:00,39.08,39.09,39.01,39.02,53729.0,33.7112,33.7199,33.6508,33.6595,53729.0
2021-08-25 11:10:00,39.04,39.09,39.03,39.07,43830.0,33.6767,33.7199,33.6681,33.7026,43830.0
2021-08-25 11:20:00,39.07,39.15,39.07,39.15,23092.0,33.7026,33.7716,33.7026,33.7716,23092.0
2021-08-25 11:30:00,39.14,39.16,39.1,39.15,36624.0,33.763,33.7802,33.7285,33.7716,36624.0
2021-08-25 11:40:00,39.15,39.21,39.14,39.19,16430.0,33.7716,33.8234,33.763,33.8061,16430.0
2021-08-25 11:50:00,39.18,39.25,39.18,39.25,17720.0,33.7975,33.8579,33.7975,33.8579,17720.0
2021-08-25 12:00:00,39.24,39.28,39.23,39.27,24359.0,33.8493,33.8838,33.8406,33.8751,24359.0
2021-08-25 12:10:00,39.27,39.3,39.23,39.26,25082.0,33.8751,33.901,33.8406,33.8665,25082.0
2021-08-25 12:20:00,39.25,39.28,39.22,39.23,11629.0,33.8579,33.8838,33.832,33.8406,11629.0
2021-08-25 12:30:00,39.23,39.29,39.22,39.28,18023.0,33.8406,33.8924,33.832,33.8838,18023.0
2021-08-25 12:40:00,39.28,39.29,39.21,39.22,17743.0,33.8838,33.8924,33.8234,33.832,17743.0
2021-08-25 12:50:00,39.22,39.26,39.21,39.21,22724.0,33.832,33.8665,33.8234,33.8234,22724.0
2021-08-25 13:00:00,39.22,39.26,39.21,39.26,18675.0,33.832,33.8665,33.8234,33.8665,18675.0
2021-08-25 13:10:00,39.27,39.27,39.24,39.26,27239.0,33.8751,33.8751,33.8493,33.8665,27239.0
2021-08-25 13:20:00,39.26,39.3,39.26,39.29,14116.0,33.8665,33.901,33.8665,33.8924,14116.0
2021-08-25 13:30:00,39.3,39.33,39.29,39.33,14384.0,33.901,33.9269,33.8924,33.9269,14384.0
2021-08-25 13:40:00,39.32,39.34,39.32,39.33,9275.0,33.9183,33.9355,33.9183,33.9269,9275.0
2021-08-25 13:50:00,39.33,39.34,39.32,39.32,11465.0,33.9269,33.9355,33.9183,33.9183,11465.0
2021-08-25 14:00:00,39.33,39.36,39.32,39.36,20296.0,33.9269,33.9528,33.9183,33.9528,20296.0
2021-08-25 14:10:00,39.36,39.39,39.34,39.37,71373.0,33.9528,33.9786,33.9355,33.9614,71373.0
2021-08-25 14:20:00,39.37,39.38,39.35,39.37,48959.0,33.9614,33.97,33.9441,33.9614,48959.0
2021-08-25 14:30:00,39.36,39.36,39.24,39.26,47167.0,33.9528,33.9528,33.8493,33.8665,47167.0
2021-08-25 14:40:00,39.26,39.28,39.24,39.26,18316.0,33.8665,33.8838,33.8493,33.8665,18316.0
2021-08-25 14:50:00,39.25,39.27,39.21,39.23,33511.0,33.8579,33.8751,33.8234,33.8406,33511.0
2021-08-25 15:00:00,39.24,39.25,39.21,39.25,21001.0,33.8493,33.8579,33.8234,33.8579,21001.0
2021-08-25 15:10:00,39.25,39.25,39.18,39.19,28311.0,33.8579,33.8579,33.7975,33.8061,28311.0
2021-08-25 15:20:00,39.19,39.22,39.16,39.18,55575.0,33.8061,33.832,33.7802,33.7975,55575.0
2021-08-25 15:30:00,39.18,39.24,39.18,39.22,54950.0,33.7975,33.8493,33.7975,33.832,54950.0
2021-08-25 15:40:00,39.23,39.27,39.2,39.22,112827.0,33.8406,33.8751,33.8147,33.832,112827.0
2021-08-25 15:50:00,39.23,39.26,39.21,39.23,109724.0,33.8406,33.8665,33.8234,33.8406,109724.0
2021-08-26 09:30:00,39.26,39.34,39.12,39.28,176793.0,33.8665,33.9355,33.7457,33.8838,176793.0
2021-08-26 09:40:00,39.26,39.44,39.24,39.38,131993.0,33.8665,34.0218,33.8493,33.97,131993.0
2021-08-26 09:50:00,39.39,39.42,39.34,39.38,56872.0,33.9786,34.0045,33.9355,33.97,56872.0
2021-08-26 10:00:00,39.36,39.39,39.25,39.32,52098.0,33.9528,33.9786,33.8579,33.9183,52098.0
2021-08-26 10:10:00,39.33,39.41,39.33,39.39,28018.0,33.9269,33.9959,33.9269,33.9786,28018.0
2021-08-26 10:20:00,39.38,39.42,39.23,39.39,81377.0,33.97,34.0045,33.8406,33.9786,81377.0
2021-08-26 10:30:00,39.4,39.44,39.33,39.34,45982.0,33.9873,34.0218,33.9269,33.9355,45982.0
2021-08-26 10:40:00,39.32,39.36,39.21,39.21,56104.0,33.9183,33.9528,33.8234,33.8234,56104.0
2021-08-26 10:50:00,39.22,39.23,39.14,39.15,60476.0,33.832,33.8406,33.763,33.7716,60476.0
2021-08-26 11:00:00,39.16,39.18,39.1,39.14,42011.0,33.7802,33.7975,33.7285,33.763,42011.0
2021-08-26 11:10:00,39.14,39.2,39.14,39.2,29620.0,33.763,33.8147,33.763,33.8147,29620.0
2021-08-26 11:20:00,39.21,39.27,39.2,39.22,35260.0,33.8234,33.8751,33.8147,33.832,35260.0
2021-08-26 11:30:00,39.21,39.23,39.15,39.23,25987.0,33.8234,33.8406,33.7716,33.8406,25987.0
2021-08-26 11:40:00,39.24,39.31,39.22,39.29,33596.0,33.8493,33.9096,33.832,33.8924,33596.0
2021-08-26 11:50:00,39.28,39.3,39.23,39.23,38159.0,33.8838,33.901,33.8406,33.8406,38159.0
2021-08-26 12:00:00,39.23,39.29,39.23,39.26,17613.0,33.8406,33.8924,33.8406,33.8665,17613.0
2021-08-26 12:10:00,39.25,39.27,39.23,39.23,8920.0,33.8579,33.8751,33.8406,33.8406,8920.0
2021-08-26 12:20:00,39.23,39.26,39.2,39.23,25677.0,33.8406,33.8665,33.8147,33.8406,25677.0
2021-08-26 12:30:00,39.24,39.28,39.22,39.25,9810.0,33.8493,33.8838,33.832,33.8579,9810.0
2021-08-26 12:40:00,39.25,39.27,39.22,39.24,9106.0,33.8579,33.8751,33.832,33.8493,9106.0
2021-08-26 12:50:00,39.23,39.28,39.23,39.26,14724.0,33.8406,33.8838,33.8406,33.8665,14724.0
2021-08-26 13:00:00,39.26,39.26,39.2,39.2,17493.0,33.8665,33.8665,33.8147,33.8147,17493.0
2021-08-26 13:10:00,39.19,39.2,39.15,39.16,9685.0,33.8061,33.8147,33.7716,33.7802,9685.0
2021-08-26 13:20:00,39.16,39.17,39.06,39.08,24575.0,33.7802,33.7889,33.694,33.7112,24575.0
2021-08-26 13:30:00,39.07,39.08,39.05,39.07,13499.0,33.7026,33.7112,33.6854,33.7026,13499.0
2021-08-26 13:40:00,39.08,39.12,39.08,39.09,12188.0,33.7112,33.7457,33.7112,33.7199,12188.0
2021-08-26 13:50:00,39.1,39.11,39.08,39.08,13419.0,33.7285,33.7371,33.7112,33.7112,13419.0
2021-08-26 14:00:00,39.07,39.08,39.0,39.0,24643.0,33.7026,33.7112,33.6422,33.6422,24643.0
2021-08-26 14:10:00,39.01,39.04,38.98,39.0,35824.0,33.6508,33.6767,33.625,33.6422,35824.0
2021-08-26 14:20:00,39.0,39.07,39.0,39.06,16682.0,33.6422,33.7026,33.6422,33.694,16682.0
2021-08-26 14:30:00,39.05,39.06,39.02,39.06,10349.0,33.6854,33.694,33.6595,33.694,10349.0
2021-08-26 14:40:00,39.07,39.07,39.01,39.02,17641.0,33.7026,33.7026,33.6508,33.6595,17641.0
2021-08-26 14:50:00,39.02,39.04,38.98,38.98,19775.0,33.6595,33.6767,33.625,33.625,19775.0
2021-08-26 15:00:00,38.99,38.99,38.92,38.94,27466.0,33.6336,33.6336,33.5732,33.5905,27466.0
2021-08-26 15:10:00,38.94,39.02,38.92,39.01,21148.0,33.5905,33.6595,33.5732,33.6508,21148.0
2021-08-26 15:20:00,39.02,39.02,38.96,38.98,16049.0,33.6595,33.6595,33.6077,33.625,16049.0
2021-08-26 15:30:00,38.99,39.03,38.98,39.0,28850.0,33.6336,33.6681,33.625,33.6422,28850.0
2021-08-26 15:40:00,39.0,39.06,39.0,39.04,45845.0,33.6422,33.694,33.6422,33.6767,45845.0
2021-08-26 15:50:00,39.04,39.06,38.97,38.97,96464.0,33.6767,33.694,33.6163,33.6163,96464.0
2021-08-27 09:30:00,39.28,39.57,39.28,39.55,157045.0,33.8838,34.1339,33.8838,34.1167,157045.0
2021-08-27 09:40:00,39.56,39.68,39.52,39.59,186684.0,34.1253,34.2288,34.0908,34.1512,186684.0
2021-08-27 09:50:00,39.6,39.67,39.57,39.58,131769.0,34.1598,34.2202,34.1339,34.1425,131769.0
2021-08-27 10:00:00,39.58,39.7,39.47,39.58,155998.0,34.1425,34.2461,34.0477,34.1425,155998.0
2021-08-27 10:10:00,39.58,39.72,39.57,39.71,85289.0,34.1425,34.2633,34.1339,34.2547,85289.0
2021-08-27 10:20:00,39.72,39.76,39.68,39.73,96383.0,34.2633,34.2978,34.2288,34.2719,96383.0
2021-08-27 10:30:00,39.74,39.81,39.72,39.8,55293.0,34.2806,34.3409,34.2633,34.3323,55293.0
2021-08-27 10:40:00,39.8,39.89,39.8,39.86,50432.0,34.3323,34.41,34.3323,34.3841,50432.0
2021-08-27 10:50:00,39.86,39.89,39.83,39.89,71115.0,34.3841,34.41,34.3582,34.41,71115.0
2021-08-27 11:00:00,39.88,39.9,39.84,39.87,45785.0,34.4013,34.4186,34.3668,34.3927,45785.0
2021-08-27 11:10:00,39.87,39.91,39.84,39.85,70566.0,34.3927,34.4272,34.3668,34.3754,70566.0
2021-08-27 11:20:00,39.86,39.89,39.83,39.83,45911.0,34.3841,34.41,34.3582,34.3582,45911.0
2021-08-27 11:30:00,39.83,39.88,39.83,39.87,32257.0,34.3582,34.4013,34.3582,34.3927,32257.0
2021-08-27 11:40:00,39.88,39.95,39.88,39.91,28623.0,34.4013,34.4617,34.4013,34.4272,28623.0
2021-08-27 11:50:00,39.92,39.98,39.92,39.98,82382.0,34.4358,34.4876,34.4358,34.4876,82382.0
2021-08-27 12:00:00,39.98,39.98,39.91,39.93,25099.0,34.4876,34.4876,34.4272,34.4445,25099.0
2021-08-27 12:10:00,39.94,39.97,39.9,39.91,37895.0,34.4531,34.479,34.4186,34.4272,37895.0
2021-08-27 12:20:00,39.91,39.97,39.91,39.95,26525.0,34.4272,34.479,34.4272,34.4617,26525.0
2021-08-27 12:30:00,39.94,39.99,39.94,39.96,25918.0,34.4531,34.4962,34.4531,34.4703,25918.0
2021-08-27 12:40:00,39.98,39.99,39.95,39.98,19529.0,34.4876,34.4962,34.4617,34.4876,19529.0
2021-08-27 12:50:00,39.98,40.02,39.97,40.01,68791.0,34.4876,34.5221,34.479,34.5135,68791.0
2021-08-27 13:00:00,40.02,40.04,40.0,40.0,29663.0,34.5221,34.5393,34.5048,34.5048,29663.0
2021-08-27 13:10:00,40.01,40.03,39.98,40.02,26104.0,34.5135,34.5307,34.4876,34.5221,26104.0
2021-08-27 13:20:00,40.02,40.06,40.02,40.05,38604.0,34.5221,34.5566,34.5221,34.548,38604.0
2021-08-27 13:30:00,40.05,40.09,40.02,40.02,24784.0,34.548,34.5825,34.5221,34.5221,24784.0
2021-08-27 13:40:00,40.02,40.03,40.0,40.01,19690.0,34.5221,34.5307,34.5048,34.5135,19690.0
2021-08-27 13:50:00,40.01,40.04,40.0,40.03,17746.0,34.5135,34.5393,34.5048,34.5307,17746.0
2021-08-27 14:00:00,40.03,40.04,39.9,39.91,48386.0,34.5307,34.5393,34.4186,34.4272,48386.0
2021-08-27 14:10:00,39.9,39.94,39.87,39.88,27187.0,34.4186,34.4531,34.3927,34.4013,27187.0
2021-08-27 14:20:00,39.88,39.94,39.88,39.93,24355.0,34.4013,34.4531,34.4013,34.4445,24355.0
2021-08-27 14:30:00,39.93,39.95,39.92,39.93,15643.0,34.4445,34.4617,34.4358,34.4445,15643.0
2021-08-27 14:40:00,39.93,39.93,39.85,39.86,33729.0,34.4445,34.4445,34.3754,34.3841,33729.0
2021-08-27 14:50:00,39.87,39.87,39.83,39.85,42715.0,34.3927,34.3927,34.3582,34.3754,42715.0
2021-08-27 15:00:00,39.86,39.88,39.81,39.83,31708.0,34.3841,34.4013,34.3409,34.3582,31708.0
2021-08-27 15:10:00,39.83,39.85,39.81,39.84,38905.0,34.3582,34.3754,34.3409,34.3668,38905.0
2021-08-27 15:20:00,39.85,39.88,39.84,39.86,33473.0,34.3754,34.4013,34.3668,34.3841,33473.0
2021-08-27 15:30:00,39.87,39.93,39.85,39.91,35197.0,34.3927,34.4445,34.3754,34.4272,35197.0
2021-08-27 15:40:00,39.91,39.94,39.9,39.9,56972.0,34.4272,34.4531,34.4186,34.4186,56972.0
2021-08-27 15:50:00,39.91,39.92,39.85,39.85,103029.0,34.4272,34.4358,34.3754,34.3754,103029.0
2021-08-30 09:30:00,39.8,39.88,39.61,39.61,202089.0,34.3323,34.4013,34.1684,34.1684,202089.0
2021-08-30 09:40:00,39.61,39.66,39.56,39.6,101291.0,34.1684,34.2116,34.1253,34.1598,101291.0
2021-08-30 09:50:00,39.61,39.75,39.58,39.7,46424.0,34.1684,34.2892,34.1425,34.2461,46424.0
2021-08-30 10:00:00,39.7,39.72,39.53,39.55,55630.0,34.2461,34.2633,34.0994,34.1167,55630.0
2021-08-30 10:10:00,39.55,39.64,39.52,39.63,50751.0,34.1167,34.1943,34.0908,34.1857,50751.0
2021-08-30 10:20:00,39.62,39.67,39.59,39.64,29958.0,34.177,34.2202,34.1512,34.1943,29958.0
2021-08-30 10:30:00,39.65,39.68,39.58,39.65,25428.0,34.2029,34.2288,34.1425,34.2029,25428.0
2021-08-30 10:40:00,39.66,39.73,39.66,39.7,24848.0,34.2116,34.2719,34.2116,34.2461,24848.0
2021-08-30 10:50:00,39.72,39.79,39.71,39.78,35563.0,34.2633,34.3237,34.2547,34.3151,35563.0
2021-08-30 11:00:00,39.77,39.81,39.69,39.7,46451.0,34.3064,34.3409,34.2374,34.2461,46451.0
2021-08-30 11:10:00,39.7,39.78,39.7,39.75,35902.0,34.2461,34.3151,34.2461,34.2892,35902.0
2021-08-30 11:20:00,39.75,39.8,39.74,39.78,30666.0,34.2892,34.3323,34.2806,34.3151,30666.0
2021-08-30 11:30:00,39.77,39.8,39.74,39.76,44493.0,34.3064,34.3323,34.2806,34.2978,44493.0
2021-08-30 11:40:00,39.77,39.78,39.73,39.75,24785.0,34.3064,34.3151,34.2719,34.2892,24785.0
2021-08-30 11:50:00,39.76,39.82,39.76,39.82,29515.0,34.2978,34.3496,34.2978,34.3496,29515.0
2021-08-30 12:00:00,39.81,39.86,39.8,39.82,49063.0,34.3409,34.3841,34.3323,34.3496,49063.0
2021-08-30 12:10:00,39.82,39.84,39.8,39.82,25717.0,34.3496,34.3668,34.3323,34.3496,25717.0
2021-08-30 12:20:00,39.81,39.82,39.74,39.75,35995.0,34.3409,34.3496,34.2806,34.2892,35995.0
2021-08-30 12:30:00,39.75,39.79,39.74,39.75,34721.0,34.2892,34.3237,34.2806,34.2892,34721.0
2021-08-30 12:40:00,39.76,39.79,39.75,39.78,24269.0,34.2978,34.3237,34.2892,34.3151,24269.0
2021-08-30 12:50:00,39.78,39.78,39.72,39.72,13392.0,34.3151,34.3151,34.2633,34.2633,13392.0
2021-08-30 13:00:00,39.73,39.75,39.7,39.7,21893.0,34.2719,34.2892,34.2461,34.2461,21893.0
2021-08-30 13:10:00,39.71,39.72,39.67,39.68,18175.0,34.2547,34.2633,34.2202,34.2288,18175.0
2021-08-30 13:20:00,39.68,39.73,39.67,39.72,10324.0,34.2288,34.2719,34.2202,34.2633,10324.0
2021-08-30 13:30:00,39.72,39.78,39.7,39.77,13054.0,34.2633,34.3151,34.2461,34.3064,13054.0
2021-08-30 13:40:00,39.77,39.79,39.76,39.78,22602.0,34.3064,34.3237,34.2978,34.3151,22602.0
2021-08-30 13:50:00,39.77,39.78,39.74,39.77,19950.0,34.3064,34.3151,34.2806,34.3064,19950.0
2021-08-30 14:00:00,39.78,39.79,39.74,39.77,29178.0,34.3151,34.3237,34.2806,34.3064,29178.0
2021-08-30 14:10:00,39.77,39.79,39.75,39.76,16602.0,34.3064,34.3237,34.2892,34.2978,16602.0
2021-08-30 14:20:00,39.76,39.8,39.75,39.77,17539.0,34.2978,34.3323,34.2892,34.3064,17539.0
2021-08-30 14:30:00,39.77,39.78,39.73,39.73,22343.0,34.3064,34.3151,34.2719,34.2719,22343.0
2021-08-30 14:40:00,39.74,39.77,39.73,39.77,14876.0,34.2806,34.3064,34.2719,34.3064,14876.0
2021-08-30 14:50:00,39.77,39.79,39.73,39.73,19197.0,34.3064,34.3237,34.2719,34.2719,19197.0
2021-08-30 15:00:00,39.74,39.8,39.73,39.8,20185.0,34.2806,34.3323,34.2719,34.3323,20185.0
2021-08-30 15:10:00,39.79,39.79,39.74,39.75,14627.0,34.3237,34.3237,34.2806,34.2892,14627.0
2021-08-30 15:20:00,39.75,39.76,39.71,39.71,32915.0,34.2892,34.2978,34.2547,34.2547,32915.0
2021-08-30 15:30:00,39.7,39.72,39.66,39.67,46148.0,34.2461,34.2633,34.2116,34.2202,46148.0
2021-08-30 15:40:00,39.67,39.67,39.61,39.63,45404.0,34.2202,34.2202,34.1684,34.1857,45404.0
2021-08-30 15:50:00,39.62,39.62,39.51,39.51,177190.0,34.177,34.177,34.0822,34.0822,177190.0
2021-08-31 09:30:00,39.42,39.62,39.39,39.57,211959.0,34.0045,34.177,33.9786,34.1339,211959.0
2021-08-31 09:40:00,39.57,39.61,39.39,39.4,119703.0,34.1339,34.1684,33.9786,33.9873,119703.0
2021-08-31 09:50:00,39.41,39.44,39.32,39.41,137594.0,33.9959,34.0218,33.9183,33.9959,137594.0
2021-08-31 10:00:00,39.42,39.49,39.36,39.41,60871.0,34.0045,34.0649,33.9528,33.9959,60871.0
2021-08-31 10:10:00,39.43,39.59,39.39,39.56,76205.0,34.0131,34.1512,33.9786,34.1253,76205.0
2021-08-31 10:20:00,39.57,39.57,39.42,39.49,54849.0,34.1339,34.1339,34.0045,34.0649,54849.0
2021-08-31 10:30:00,39.5,39.55,39.48,39.52,36764.0,34.0735,34.1167,34.0563,34.0908,36764.0
2021-08-31 10:40:00,39.53,39.56,39.51,39.55,67061.0,34.0994,34.1253,34.0822,34.1167,67061.0
2021-08-31 10:50:00,39.55,39.57,39.42,39.43,69540.0,34.1167,34.1339,34.0045,34.0131,69540.0
2021-08-31 11:00:00,39.43,39.51,39.39,39.4,147120.0,34.0131,34.0822,33.9786,33.9873,147120.0
2021-08-31 11:10:00,39.4,39.42,39.35,39.41,54645.0,33.9873,34.0045,33.9441,33.9959,54645.0
2021-08-31 11:20:00,39.41,39.43,39.3,39.3,52777.0,33.9959,34.0131,33.901,33.901,52777.0
2021-08-31 11:30:00,39.29,39.4,39.27,39.4,121007.0,33.8924,33.9873,33.8751,33.9873,121007.0
2021-08-31 11:40:00,39.39,39.46,39.37,39.45,23176.0,33.9786,34.039,33.9614,34.0304,23176.0
2021-08-31 11:50:00,39.46,39.49,39.43,39.45,41707.0,34.039,34.0649,34.0131,34.0304,41707.0
2021-08-31 12:00:00,39.45,39.51,39.45,39.49,29789.0,34.0304,34.0822,34.0304,34.0649,29789.0
2021-08-31 12:10:00,39.49,39.5,39.46,39.48,23119.0,34.0649,34.0735,34.039,34.0563,23119.0
2021-08-31 12:20:00,39.48,39.52,39.48,39.51,18331.0,34.0563,34.0908,34.0563,34.0822,18331.0
2021-08-31 12:30:00,39.52,39.52,39.48,39.5,29899.0,34.0908,34.0908,34.0563,34.0735,29899.0
2021-08-31 12:40:00,39.5,39.52,39.48,39.48,12382.0,34.0735,34.0908,34.0563,34.0563,12382.0
2021-08-31 12:50:00,39.48,39.51,39.46,39.47,18717.0,34.0563,34.0822,34.039,34.0477,18717.0
2021-08-31 13:00:00,39.46,39.5,39.44,39.48,27874.0,34.039,34.0735,34.0218,34.0563,27874.0
2021-08-31 13:10:00,39.48,39.5,39.43,39.43,19335.0,34.0563,34.0735,34.0131,34.0131,19335.0
2021-08-31 13:20:00,39.43,39.48,39.41,39.48,13530.0,34.0131,34.0563,33.9959,34.0563,13530.0
2021-08-31 13:30:00,39.48,39.52,39.48,39.51,15872.0,34.0563,34.0908,34.0563,34.0822,15872.0
2021-08-31 13:40:00,39.51,39.53,39.5,39.51,14368.0,34.0822,34.0994,34.0735,34.0822,14368.0
2021-08-31 13:50:00,39.51,39.52,39.5,39.52,11728.0,34.0822,34.0908,34.0735,34.0908,11728.0
2021-08-31 14:00:00,39.52,39.54,39.47,39.48,8916.0,34.0908,34.108,34.0477,34.0563,8916.0
2021-08-31 14:10:00,39.48,39.55,39.47,39.55,11781.0,34.0563,34.1167,34.0477,34.1167,11781.0
2021-08-31 14:20:00,39.55,39.56,39.5,39.51,17817.0,34.1167,34.1253,34.0735,34.0822,17817.0
2021-08-31 14:30:00,39.51,39.55,39.51,39.51,34843.0,34.0822,34.1167,34.0822,34.0822,34843.0
2021-08-31 14:40:00,39.51,39.52,39.45,39.46,20779.0,34.0822,34.0908,34.0304,34.039,20779.0
2021-08-31 14:50:00,39.45,39.52,39.44,39.52,23199.0,34.0304,34.0908,34.0218,34.0908,23199.0
2021-08-31 15:00:00,39.52,39.53,39.45,39.47,44353.0,34.0908,34.0994,34.0304,34.0477,44353.0
2021-08-31 15:10:00,39.48,39.48,39.42,39.44,45616.0,34.0563,34.0563,34.0045,34.0218,45616.0
2021-08-31 15:20:00,39.44,39.46,39.4,39.43,47747.0,34.0218,34.039,33.9873,34.0131,47747.0
2021-08-31 15:30:00,39.44,39.47,39.41,39.46,62854.0,34.0218,34.0477,33.9959,34.039,62854.0
2021-08-31 15:40:00,39.45,39.46,39.4,39.42,54105.0,34.0304,34.039,33.9873,34.0045,54105.0
2021-08-31 15:50:00,39.42,39.43,39.33,39.37,160226.0,34.0045,34.0131,33.9269,33.9614,160226.0
2021-09-01 09:30:00,39.52,39.65,39.4,39.63,151430.0,34.0908,34.2029,33.9873,34.1857,151430.0
2021-09-01 09:40:00,39.6,39.6,39.39,39.45,188098.0,34.1598,34.1598,33.9786,34.0304,188098.0
2021-09-01 09:50:00,39.45,39.49,39.39,39.49,77319.0,34.0304,34.0649,33.9786,34.0649,77319.0
2021-09-01 10:00:00,39.5,39.6,39.46,39.51,153839.0,34.0735,34.1598,34.039,34.0822,153839.0
2021-09-01 10:10:00,39.51,39.51,39.36,39.38,68010.0,34.0822,34.0822,33.9528,33.97,68010.0
2021-09-01 10:20:00,39.38,39.44,39.36,39.44,43073.0,33.97,34.0218,33.9528,34.0218,43073.0
2021-09-01 10:30:00,39.45,39.56,39.36,39.37,80373.0,34.0304,34.1253,33.9528,33.9614,80373.0
2021-09-01 10:40:00,39.37,39.38,39.32,39.33,88413.0,33.9614,33.97,33.9183,33.9269,88413.0
2021-09-01 10:50:00,39.32,39.32,39.26,39.29,42526.0,33.9183,33.9183,33.8665,33.8924,42526.0
2021-09-01 11:00:00,39.29,39.3,39.26,39.3,35279.0,33.8924,33.901,33.8665,33.901,35279.0
2021-09-01 11:10:00,39.3,39.34,39.25,39.33,55244.0,33.901,33.9355,33.8579,33.9269,55244.0
2021-09-01 11:20:00,39.33,39.33,39.22,39.23,40612.0,33.9269,33.9269,33.832,33.8406,40612.0
2021-09-01 11:30:00,39.23,39.23,39.14,39.16,168786.0,33.8406,33.8406,33.763,33.7802,168786.0
2021-09-01 11:40:00,39.16,39.16,39.07,39.09,59900.0,33.7802,33.7802,33.7026,33.7199,59900.0
2021-09-01 11:50:00,39.1,39.13,39.07,39.1,26883.0,33.7285,33.7544,33.7026,33.7285,26883.0
2021-09-01 12:00:00,39.11,39.17,39.09,39.14,10602.0,33.7371,33.7889,33.7199,33.763,10602.0
2021-09-01 12:10:00,39.13,39.17,39.13,39.15,9157.0,33.7544,33.7889,33.7544,33.7716,9157.0
2021-09-01 12:20:00,39.15,39.29,39.15,39.29,28352.0,33.7716,33.8924,33.7716,33.8924,28352.0
2021-09-01 12:30:00,39.28,39.36,39.28,39.33,12995.0,33.8838,33.9528,33.8838,33.9269,12995.0
2021-09-01 12:40:00,39.34,39.35,39.31,39.33,25233.0,33.9355,33.9441,33.9096,33.9269,25233.0
2021-09-01 12:50:00,39.34,39.37,39.31,39.32,23838.0,33.9355,33.9614,33.9096,33.9183,23838.0
2021-09-01 13:00:00,39.33,39.33,39.29,39.3,5750.0,33.9269,33.9269,33.8924,33.901,5750.0
2021-09-01 13:10:00,39.3,39.31,39.27,39.28,12488.0,33.901,33.9096,33.8751,33.8838,12488.0
2021-09-01 13:20:00,39.27,39.33,39.27,39.3,38543.0,33.8751,33.9269,33.8751,33.901,38543.0
2021-09-01 13:30:00,39.3,39.33,39.28,39.32,17180.0,33.901,33.9269,33.8838,33.9183,17180.0
2021-09-01 13:40:00,39.31,39.35,39.27,39.27,21231.0,33.9096,33.9441,33.8751,33.8751,21231.0
2021-09-01 13:50:00,39.28,39.31,39.25,39.3,12512.0,33.8838,33.9096,33.8579,33.901,12512.0
2021-09-01 14:00:00,39.31,39.32,39.27,39.28,13601.0,33.9096,33.9183,33.8751,33.8838,13601.0
2021-09-01 14:10:00,39.27,39.29,39.2,39.22,22389.0,33.8751,33.8924,33.8147,33.832,22389.0
2021-09-01 14:20:00,39.22,39.25,39.21,39.23,13319.0,33.832,33.8579,33.8234,33.8406,13319.0
2021-09-01 14:30:00,39.23,39.23,39.16,39.19,42066.0,33.8406,33.8406,33.7802,33.8061,42066.0
2021-09-01 14:40:00,39.19,39.25,39.19,39.22,18065.0,33.8061,33.8579,33.8061,33.832,18065.0
2021-09-01 14:50:00,39.23,39.25,39.21,39.24,22882.0,33.8406,33.8579,33.8234,33.8493,22882.0
2021-09-01 15:00:00,39.26,39.28,39.22,39.23,27129.0,33.8665,33.8838,33.832,33.8406,27129.0
2021-09-01 15:10:00,39.23,39.27,39.22,39.27,23477.0,33.8406,33.8751,33.832,33.8751,23477.0
2021-09-01 15:20:00,39.27,39.32,39.27,39.28,43340.0,33.8751,33.9183,33.8751,33.8838,43340.0
2021-09-01 15:30:00,39.29,39.33,39.28,39.3,50696.0,33.8924,33.9269,33.8838,33.901,50696.0
2021-09-01 15:40:00,39.31,39.33,39.25,39.27,65385.0,33.9096,33.9269,33.8579,33.8751,65385.0
2021-09-01 15:50:00,39.27,39.28,39.2,39.2,138581.0,33.8751,33.8838,33.8147,33.8147,138581.0
2021-09-02 09:30:00,39.67,39.82,39.64,39.73,256145.0,34.2202,34.3496,34.1943,34.2719,256145.0
2021-09-02 09:40:00,39.73,39.87,39.73,39.83,102827.0,34.2719,34.3927,34.2719,34.3582,102827.0
2021-09-02 09:50:00,39.82,40.0,39.77,39.97,60304.0,34.3496,34.5048,34.3064,34.479,60304.0
2021-09-02 10:00:00,39.97,40.13,39.97,40.13,149534.0,34.479,34.617,34.479,34.617,149534.0
2021-09-02 10:10:00,40.12,40.12,39.96,40.08,332967.0,34.6084,34.6084,34.4703,34.5739,332967.0
2021-09-02 10:20:00,40.07,40.12,40.05,40.09,85436.0,34.5652,34.6084,34.548,34.5825,85436.0
2021-09-02 10:30:00,40.1,40.26,40.09,40.22,97020.0,34.5911,34.7291,34.5825,34.6946,97020.0
2021-09-02 10:40:00,40.23,40.26,40.17,40.2,71683.0,34.7032,34.7291,34.6515,34.6774,71683.0
2021-09-02 10:50:00,40.2,40.25,40.17,40.23,30651.0,34.6774,34.7205,34.6515,34.7032,30651.0
2021-09-02 11:00:00,40.22,40.29,40.2,40.26,114598.0,34.6946,34.755,34.6774,34.7291,114598.0
2021-09-02 11:10:00,40.26,40.29,40.12,40.14,131793.0,34.7291,34.755,34.6084,34.6256,131793.0
2021-09-02 11:20:00,40.14,40.17,40.11,40.16,35440.0,34.6256,34.6515,34.5997,34.6429,35440.0
2021-09-02 11:30:00,40.15,40.17,40.09,40.12,91369.0,34.6342,34.6515,34.5825,34.6084,91369.0
2021-09-02 11:40:00,40.12,40.25,40.12,40.23,85267.0,34.6084,34.7205,34.6084,34.7032,85267.0
2021-09-02 11:50:00,40.24,40.25,40.19,40.2,39691.0,34.7119,34.7205,34.6687,34.6774,39691.0
2021-09-02 12:00:00,40.21,40.21,40.14,40.16,18159.0,34.686,34.686,34.6256,34.6429,18159.0
2021-09-02 12:10:00,40.16,40.16,40.11,40.11,17352.0,34.6429,34.6429,34.5997,34.5997,17352.0
2021-09-02 12:20:00,40.11,40.15,40.09,40.12,24161.0,34.5997,34.6342,34.5825,34.6084,24161.0
2021-09-02 12:30:00,40.12,40.12,40.05,40.08,40271.0,34.6084,34.6084,34.548,34.5739,40271.0
2021-09-02 12:40:00,40.07,40.1,40.06,40.07,43970.0,34.5652,34.5911,34.5566,34.5652,43970.0
2021-09-02 12:50:00,40.07,40.11,40.07,40.11,36409.0,34.5652,34.5997,34.5652,34.5997,36409.0
2021-09-02 13:00:00,40.1,40.13,40.07,40.13,21169.0,34.5911,34.617,34.5652,34.617,21169.0
2021-09-02 13:10:00,40.13,40.13,40.06,40.07,19620.0,34.617,34.617,34.5566,34.5652,19620.0
2021-09-02 13:20:00,40.06,40.08,40.03,40.05,19809.0,34.5566,34.5739,34.5307,34.548,19809.0
2021-09-02 13:30:00,40.06,40.1,40.05,40.08,19430.0,34.5566,34.5911,34.548,34.5739,19430.0
2021-09-02 13:40:00,40.08,40.1,40.05,40.05,10553.0,34.5739,34.5911,34.548,34.548,10553.0
2021-09-02 13:50:00,40.06,40.1,40.04,40.09,25215.0,34.5566,34.5911,34.5393,34.5825,25215.0
2021-09-02 14:00:00,40.08,40.08,40.02,40.04,19297.0,34.5739,34.5739,34.5221,34.5393,19297.0
2021-09-02 14:10:00,40.04,40.04,39.98,40.02,32141.0,34.5393,34.5393,34.4876,34.5221,32141.0
2021-09-02 14:20:00,40.03,40.05,39.96,39.96,30833.0,34.5307,34.548,34.4703,34.4703,30833.0
2021-09-02 14:30:00,39.96,39.99,39.95,39.98,17083.0,34.4703,34.4962,34.4617,34.4876,17083.0
2021-09-02 14:40:00,39.98,40.01,39.96,39.97,25859.0,34.4876,34.5135,34.4703,34.479,25859.0
2021-09-02 14:50:00,39.97,40.02,39.95,40.02,23694.0,34.479,34.5221,34.4617,34.5221,23694.0
2021-09-02 15:00:00,40.01,40.06,39.98,39.98,37101.0,34.5135,34.5566,34.4876,34.4876,37101.0
2021-09-02 15:10:00,39.98,40.0,39.95,39.95,36799.0,34.4876,34.5048,34.4617,34.4617,36799.0
2021-09-02 15:20:00,39.95,39.99,39.93,39.95,61504.0,34.4617,34.4962,34.4445,34.4617,61504.0
2021-09-02 15:30:00,39.95,39.95,39.83,39.84,62603.0,34.4617,34.4617,34.3582,34.3668,62603.0
2021-09-02 15:40:00,39.83,39.87,39.83,39.83,60803.0,34.3582,34.3927,34.3582,34.3582,60803.0
2021-09-02 15:50:00,39.84,39.88,39.82,39.87,241433.0,34.3668,34.4013,34.3496,34.3927,241433.0
2021-09-03 09:30:00,39.82,39.97,39.72,39.77,203882.0,34.3496,34.479,34.2633,34.3064,203882.0
2021-09-03 09:40:00,39.77,39.99,39.75,39.99,78496.0,34.3064,34.4962,34.2892,34.4962,78496.0
2021-09-03 09:50:00,39.98,39.99,39.83,39.84,79397.0,34.4876,34.4962,34.3582,34.3668,79397.0
2021-09-03 10:00:00,39.83,39.83,39.69,39.72,116575.0,34.3582,34.3582,34.2374,34.2633,116575.0
2021-09-03 10:10:00,39.72,39.9,39.72,39.84,57507.0,34.2633,34.4186,34.2633,34.3668,57507.0
2021-09-03 10:20:00,39.84,39.88,39.73,39.73,46623.0,34.3668,34.4013,34.2719,34.2719,46623.0
2021-09-03 10:30:00,39.74,39.74,39.67,39.69,56900.0,34.2806,34.2806,34.2202,34.2374,56900.0
2021-09-03 10:40:00,39.68,39.72,39.63,39.63,54655.0,34.2288,34.2633,34.1857,34.1857,54655.0
2021-09-03 10:50:00,39.64,39.76,39.63,39.75,30216.0,34.1943,34.2978,34.1857,34.2892,30216.0
2021-09-03 11:00:00,39.76,39.79,39.69,39.77,21504.0,34.2978,34.3237,34.2374,34.3064,21504.0
2021-09-03 11:10:00,39.77,39.78,39.66,39.67,33748.0,34.3064,34.3151,34.2116,34.2202,33748.0
2021-09-03 11:20:00,39.66,39.68,39.63,39.63,78652.0,34.2116,34.2288,34.1857,34.1857,78652.0
2021-09-03 11:30:00,39.62,39.65,39.6,39.62,44564.0,34.177,34.2029,34.1598,34.177,44564.0
2021-09-03 11:40:00,39.62,39.73,39.6,39.73,106263.0,34.177,34.2719,34.1598,34.2719,106263.0
2021-09-03 11:50:00,39.72,39.73,39.67,39.67,16093.0,34.2633,34.2719,34.2202,34.2202,16093.0
2021-09-03 12:00:00,39.66,39.66,39.57,39.58,11772.0,34.2116,34.2116,34.1339,34.1425,11772.0
2021-09-03 12:10:00,39.57,39.57,39.53,39.54,27771.0,34.1339,34.1339,34.0994,34.108,27771.0
2021-09-03 12:20:00,39.54,39.62,39.53,39.62,35846.0,34.108,34.177,34.0994,34.177,35846.0
2021-09-03 12:30:00,39.62,39.64,39.58,39.58,16829.0,34.177,34.1943,34.1425,34.1425,16829.0
2021-09-03 12:40:00,39.59,39.65,39.58,39.63,13223.0,34.1512,34.2029,34.1425,34.1857,13223.0
2021-09-03 12:50:00,39.64,39.65,39.61,39.65,15932.0,34.1943,34.2029,34.1684,34.2029,15932.0
2021-09-03 13:00:00,39.64,39.66,39.62,39.65,8535.0,34.1943,34.2116,34.177,34.2029,8535.0
2021-09-03 13:10:00,39.65,39.68,39.65,39.65,10073.0,34.2029,34.2288,34.2029,34.2029,10073.0
2021-09-03 13:20:00,39.65,39.69,39.64,39.68,11202.0,34.2029,34.2374,34.1943,34.2288,11202.0
2021-09-03 13:30:00,39.69,39.72,39.68,39.72,22375.0,34.2374,34.2633,34.2288,34.2633,22375.0
2021-09-03 13:40:00,39.71,39.72,39.67,39.68,17632.0,34.2547,34.2633,34.2202,34.2288,17632.0
2021-09-03 13:50:00,39.66,39.67,39.64,39.66,7104.0,34.2116,34.2202,34.1943,34.2116,7104.0
2021-09-03 14:00:00,39.66,39.74,39.65,39.74,9771.0,34.2116,34.2806,34.2029,34.2806,9771.0
2021-09-03 14:10:00,39.73,39.78,39.73,39.77,12538.0,34.2719,34.3151,34.2719,34.3064,12538.0
2021-09-03 14:20:00,39.78,39.79,39.75,39.75,11958.0,34.3151,34.3237,34.2892,34.2892,11958.0
2021-09-03 14:30:00,39.76,39.77,39.74,39.76,12998.0,34.2978,34.3064,34.2806,34.2978,12998.0
2021-09-03 14:40:00,39.76,39.77,39.72,39.77,22261.0,34.2978,34.3064,34.2633,34.3064,22261.0
2021-09-03 14:50:00,39.77,39.79,39.75,39.76,11579.0,34.3064,34.3237,34.2892,34.2978,11579.0
2021-09-03 15:00:00,39.77,39.77,39.75,39.76,10339.0,34.3064,34.3064,34.2892,34.2978,10339.0
2021-09-03 15:10:00,39.76,39.76,39.7,39.73,14849.0,34.2978,34.2978,34.2461,34.2719,14849.0
2021-09-03 15:20:00,39.72,39.72,39.66,39.67,21478.0,34.2633,34.2633,34.2116,34.2202,21478.0
2021-09-03 15:30:00,39.67,39.7,39.67,39.69,27912.0,34.2202,34.2461,34.2202,34.2374,27912.0
2021-09-03 15:40:00,39.69,39.75,39.67,39.75,23848.0,34.2374,34.2892,34.2202,34.2892,23848.0
2021-09-03 15:50:00,39.76,39.79,39.73,39.78,97470.0,34.2978,34.3237,34.2719,34.3151,97470.0
2021-09-07 09:30:00,39.65,39.91,39.63,39.87,203095.0,34.2029,34.4272,34.1857,34.3927,203095.0
2021-09-07 09:40:00,39.87,39.99,39.84,39.97,92048.0,34.3927,34.4962,34.3668,34.479,92048.0
2021-09-07 09:50:00,39.96,40.04,39.92,39.93,124546.0,34.4703,34.5393,34.4358,34.4445,124546.0
2021-09-07 10:00:00,39.92,40.03,39.91,39.96,94682.0,34.4358,34.5307,34.4272,34.4703,94682.0
2021-09-07 10:10:00,39.95,40.01,39.86,39.87,72669.0,34.4617,34.5135,34.3841,34.3927,72669.0
2021-09-07 10:20:00,39.87,39.9,39.7,39.7,55664.0,34.3927,34.4186,34.2461,34.2461,55664.0
2021-09-07 10:30:00,39.7,39.7,39.61,39.66,61553.0,34.2461,34.2461,34.1684,34.2116,61553.0
2021-09-07 10:40:00,39.66,39.66,39.59,39.62,52513.0,34.2116,34.2116,34.1512,34.177,52513.0
2021-09-07 10:50:00,39.62,39.69,39.6,39.68,57191.0,34.177,34.2374,34.1598,34.2288,57191.0
2021-09-07 11:00:00,39.68,39.69,39.6,39.61,49538.0,34.2288,34.2374,34.1598,34.1684,49538.0
2021-09-07 11:10:00,39.61,39.67,39.59,39.64,43894.0,34.1684,34.2202,34.1512,34.1943,43894.0
2021-09-07 11:20:00,39.65,39.74,39.62,39.72,44816.0,34.2029,34.2806,34.177,34.2633,44816.0
2021-09-07 11:30:00,39.72,39.76,39.65,39.68,86638.0,34.2633,34.2978,34.2029,34.2288,86638.0
2021-09-07 11:40:00,39.66,39.71,39.66,39.67,21957.0,34.2116,34.2547,34.2116,34.2202,21957.0
2021-09-07 11:50:00,39.67,39.67,39.57,39.58,30233.0,34.2202,34.2202,34.1339,34.1425,30233.0
2021-09-07 12:00:00,39.59,39.67,39.59,39.66,13716.0,34.1512,34.2202,34.1512,34.2116,13716.0
2021-09-07 12:10:00,39.66,39.67,39.61,39.63,13901.0,34.2116,34.2202,34.1684,34.1857,13901.0
2021-09-07 12:20:00,39.61,39.66,39.61,39.64,15975.0,34.1684,34.2116,34.1684,34.1943,15975.0
2021-09-07 12:30:00,39.64,39.66,39.63,39.63,9543.0,34.1943,34.2116,34.1857,34.1857,9543.0
2021-09-07 12:40:00,39.63,39.73,39.62,39.72,45148.0,34.1857,34.2719,34.177,34.2633,45148.0
2021-09-07 12:50:00,39.7,39.74,39.7,39.73,11333.0,34.2461,34.2806,34.2461,34.2719,11333.0
2021-09-07 13:00:00,39.72,39.74,39.69,39.72,16597.0,34.2633,34.2806,34.2374,34.2633,16597.0
2021-09-07 13:10:00,39.7,39.77,39.7,39.77,13302.0,34.2461,34.3064,34.2461,34.3064,13302.0
2021-09-07 13:20:00,39.78,39.79,39.73,39.73,60293.0,34.3151,34.3237,34.2719,34.2719,60293.0
2021-09-07 13:30:00,39.74,39.79,39.73,39.79,51666.0,34.2806,34.3237,34.2719,34.3237,51666.0
2021-09-07 13:40:00,39.78,39.79,39.77,39.79,28492.0,34.3151,34.3237,34.3064,34.3237,28492.0
2021-09-07 13:50:00,39.79,39.8,39.77,39.78,41680.0,34.3237,34.3323,34.3064,34.3151,41680.0
2021-09-07 14:00:00,39.78,39.78,39.74,39.74,67363.0,34.3151,34.3151,34.2806,34.2806,67363.0
2021-09-07 14:10:00,39.75,39.75,39.69,39.7,30417.0,34.2892,34.2892,34.2374,34.2461,30417.0
2021-09-07 14:20:00,39.69,39.73,39.67,39.7,38590.0,34.2374,34.2719,34.2202,34.2461,38590.0
2021-09-07 14:30:00,39.7,39.74,39.7,39.73,33091.0,34.2461,34.2806,34.2461,34.2719,33091.0
2021-09-07 14:40:00,39.73,39.74,39.71,39.72,15458.0,34.2719,34.2806,34.2547,34.2633,15458.0
2021-09-07 14:50:00,39.72,39.74,39.71,39.72,29344.0,34.2633,34.2806,34.2547,34.2633,29344.0
2021-09-07 15:00:00,39.72,39.73,39.71,39.72,21640.0,34.2633,34.2719,34.2547,34.2633,21640.0
2021-09-07 15:10:00,39.72,39.72,39.68,39.69,64960.0,34.2633,34.2633,34.2288,34.2374,64960.0
2021-09-07 15:20:00,39.69,39.73,39.68,39.71,24815.0,34.2374,34.2719,34.2288,34.2547,24815.0
2021-09-07 15:30:00,39.7,39.77,39.69,39.77,31709.0,34.2461,34.3064,34.2374,34.3064,31709.0
2021-09-07 15:40:00,39.76,39.79,39.75,39.78,71301.0,34.2978,34.3237,34.2892,34.3151,71301.0
2021-09-07 15:50:00,39.79,39.81,39.76,39.78,159049.0,34.3237,34.3409,34.2978,34.3151,159049.0
2021-09-08 09:30:00,39.71,39.85,39.68,39.85,305067.0,34.2547,34.3754,34.2288,34.3754,305067.0
2021-09-08 09:40:00,39.86,39.95,39.82,39.87,289155.0,34.3841,34.4617,34.3496,34.3927,289155.0
2021-09-08 09:50:00,39.87,39.88,39.76,39.8,173414.0,34.3927,34.4013,34.2978,34.3323,173414.0
2021-09-08 10:00:00,39.8,39.91,39.74,39.84,260030.0,34.3323,34.4272,34.2806,34.3668,260030.0
2021-09-08 10:10:00,39.84,39.85,39.76,39.83,230227.0,34.3668,34.3754,34.2978,34.3582,230227.0
2021-09-08 10:20:00,39.83,39.85,39.74,39.74,273520.0,34.3582,34.3754,34.2806,34.2806,273520.0
2021-09-08 10:30:00,39.74,39.77,39.62,39.63,272425.0,34.2806,34.3064,34.177,34.1857,272425.0
2021-09-08 10:40:00,39.63,39.63,39.5,39.58,127864.0,34.1857,34.1857,34.0735,34.1425,127864.0
2021-09-08 10:50:00,39.58,39.58,39.4,39.45,118562.0,34.1425,34.1425,33.9873,34.0304,118562.0
2021-09-08 11:00:00,39.43,39.53,39.41,39.45,84256.0,34.0131,34.0994,33.9959,34.0304,84256.0
2021-09-08 11:10:00,39.46,39.57,39.46,39.57,44976.0,34.039,34.1339,34.039,34.1339,44976.0
2021-09-08 11:20:00,39.59,39.62,39.57,39.58,72200.0,34.1512,34.177,34.1339,34.1425,72200.0
2021-09-08 11:30:00,39.6,39.62,39.46,39.49,53286.0,34.1598,34.177,34.039,34.0649,53286.0
2021-09-08 11:40:00,39.48,39.5,39.45,39.46,50573.0,34.0563,34.0735,34.0304,34.039,50573.0
2021-09-08 11:50:00,39.46,39.47,39.41,39.43,76367.0,34.039,34.0477,33.9959,34.0131,76367.0
2021-09-08 12:00:00,39.42,39.54,39.4,39.54,86523.0,34.0045,34.108,33.9873,34.108,86523.0
2021-09-08 12:10:00,39.54,39.61,39.52,39.61,59433.0,34.108,34.1684,34.0908,34.1684,59433.0
2021-09-08 12:20:00,39.62,39.63,39.58,39.59,81740.0,34.177,34.1857,34.1425,34.1512,81740.0
2021-09-08 12:30:00,39.58,39.59,39.55,39.56,40606.0,34.1425,34.1512,34.1167,34.1253,40606.0
2021-09-08 12:40:00,39.56,39.57,39.47,39.48,52533.0,34.1253,34.1339,34.0477,34.0563,52533.0
2021-09-08 12:50:00,39.48,39.53,39.47,39.53,37548.0,34.0563,34.0994,34.0477,34.0994,37548.0
2021-09-08 13:00:00,39.52,39.53,39.41,39.41,77128.0,34.0908,34.0994,33.9959,33.9959,77128.0
2021-09-08 13:10:00,39.41,39.42,39.35,39.39,48832.0,33.9959,34.0045,33.9441,33.9786,48832.0
2021-09-08 13:20:00,39.39,39.4,39.35,39.4,15995.0,33.9786,33.9873,33.9441,33.9873,15995.0
2021-09-08 13:30:00,39.4,39.4,39.35,39.36,29337.0,33.9873,33.9873,33.9441,33.9528,29337.0
2021-09-08 13:40:00,39.36,39.42,39.35,39.4,18896.0,33.9528,34.0045,33.9441,33.9873,18896.0
2021-09-08 13:50:00,39.41,39.45,39.4,39.41,47818.0,33.9959,34.0304,33.9873,33.9959,47818.0
2021-09-08 14:00:00,39.41,39.48,39.39,39.44,56818.0,33.9959,34.0563,33.9786,34.0218,56818.0
2021-09-08 14:10:00,39.45,39.48,39.41,39.41,32916.0,34.0304,34.0563,33.9959,33.9959,32916.0
2021-09-08 14:20:00,39.42,39.45,39.41,39.44,33416.0,34.0045,34.0304,33.9959,34.0218,33416.0
2021-09-08 14:30:00,39.44,39.46,39.42,39.43,31438.0,34.0218,34.039,34.0045,34.0131,31438.0
2021-09-08 14:40:00,39.44,39.46,39.42,39.42,38529.0,34.0218,34.039,34.0045,34.0045,38529.0
2021-09-08 14:50:00,39.42,39.43,39.4,39.43,14515.0,34.0045,34.0131,33.9873,34.0131,14515.0
2021-09-08 15:00:00,39.42,39.45,39.41,39.44,60252.0,34.0045,34.0304,33.9959,34.0218,60252.0
2021-09-08 15:10:00,39.44,39.46,39.42,39.43,38299.0,34.0218,34.039,34.0045,34.0131,38299.0
2021-09-08 15:20:00,39.43,39.43,39.37,39.39,86821.0,34.0131,34.0131,33.9614,33.9786,86821.0
2021-09-08 15:30:00,39.38,39.42,39.38,39.38,205690.0,33.97,34.0045,33.97,33.97,205690.0
2021-09-08 15:40:00,39.38,39.43,39.38,39.43,361729.0,33.97,34.0131,33.97,34.0131,361729.0
2021-09-08 15:50:00,39.43,39.47,39.39,39.41,392048.0,34.0131,34.0477,33.9786,33.9959,392048.0
2021-09-09 09:30:00,39.09,39.12,38.95,39.11,190605.0,33.7199,33.7457,33.5991,33.7371,190605.0
2021-09-09 09:40:00,39.11,39.19,39.08,39.11,349116.0,33.7371,33.8061,33.7112,33.7371,349116.0
2021-09-09 09:50:00,39.1,39.25,39.1,39.23,233772.0,33.7285,33.8579,33.7285,33.8406,233772.0
2021-09-09 10:00:00,39.23,39.27,39.18,39.23,148154.0,33.8406,33.8751,33.7975,33.8406,148154.0
2021-09-09 10:10:00,39.22,39.34,39.19,39.34,128618.0,33.832,33.9355,33.8061,33.9355,128618.0
2021-09-09 10:20:00,39.35,39.4,39.29,39.35,121165.0,33.9441,33.9873,33.8924,33.9441,121165.0
2021-09-09 10:30:00,39.34,39.52,39.34,39.5,139924.0,33.9355,34.0908,33.9355,34.0735,139924.0
2021-09-09 10:40:00,39.51,39.51,39.4,39.41,151306.0,34.0822,34.0822,33.9873,33.9959,151306.0
2021-09-09 10:50:00,39.41,39.46,39.4,39.43,41311.0,33.9959,34.039,33.9873,34.0131,41311.0
2021-09-09 11:00:00,39.42,39.51,39.39,39.47,124464.0,34.0045,34.0822,33.9786,34.0477,124464.0
2021-09-09 11:10:00,39.47,39.47,39.38,39.38,64698.0,34.0477,34.0477,33.97,33.97,64698.0
2021-09-09 11:20:00,39.38,39.39,39.29,39.3,64168.0,33.97,33.9786,33.8924,33.901,64168.0
2021-09-09 11:30:00,39.3,39.34,39.28,39.31,111220.0,33.901,33.9355,33.8838,33.9096,111220.0
2021-09-09 11:40:00,39.31,39.32,39.24,39.26,47999.0,33.9096,33.9183,33.8493,33.8665,47999.0
2021-09-09 11:50:00,39.26,39.31,39.25,39.3,51033.0,33.8665,33.9096,33.8579,33.901,51033.0
2021-09-09 12:00:00,39.31,39.32,39.24,39.26,42080.0,33.9096,33.9183,33.8493,33.8665,42080.0
2021-09-09 12:10:00,39.26,39.27,39.18,39.2,26831.0,33.8665,33.8751,33.7975,33.8147,26831.0
2021-09-09 12:20:00,39.2,39.24,39.19,39.21,89307.0,33.8147,33.8493,33.8061,33.8234,89307.0
2021-09-09 12:30:00,39.21,39.28,39.19,39.26,45568.0,33.8234,33.8838,33.8061,33.8665,45568.0
2021-09-09 12:40:00,39.26,39.27,39.22,39.23,15697.0,33.8665,33.8751,33.832,33.8406,15697.0
2021-09-09 12:50:00,39.24,39.25,39.15,39.17,36468.0,33.8493,33.8579,33.7716,33.7889,36468.0
2021-09-09 13:00:00,39.17,39.22,39.16,39.18,89709.0,33.7889,33.832,33.7802,33.7975,89709.0
2021-09-09 13:10:00,39.18,39.23,39.17,39.17,120935.0,33.7975,33.8406,33.7889,33.7889,120935.0
2021-09-09 13:20:00,39.17,39.18,39.05,39.15,347043.0,33.7889,33.7975,33.6854,33.7716,347043.0
2021-09-09 13:30:00,39.15,39.15,39.02,39.02,123079.0,33.7716,33.7716,33.6595,33.6595,123079.0
2021-09-09 13:40:00,39.03,39.12,39.02,39.11,71480.0,33.6681,33.7457,33.6595,33.7371,71480.0
2021-09-09 13:50:00,39.11,39.17,39.1,39.11,116724.0,33.7371,33.7889,33.7285,33.7371,116724.0
2021-09-09 14:00:00,39.1,39.14,39.04,39.14,49974.0,33.7285,33.763,33.6767,33.763,49974.0
2021-09-09 14:10:00,39.15,39.17,39.13,39.14,77683.0,33.7716,33.7889,33.7544,33.763,77683.0
2021-09-09 14:20:00,39.14,39.15,39.07,39.11,45529.0,33.763,33.7716,33.7026,33.7371,45529.0
2021-09-09 14:30:00,39.11,39.12,39.04,39.05,28406.0,33.7371,33.7457,33.6767,33.6854,28406.0
2021-09-09 14:40:00,39.05,39.12,39.0,39.11,56371.0,33.6854,33.7457,33.6422,33.7371,56371.0
2021-09-09 14:50:00,39.12,39.13,39.09,39.09,36529.0,33.7457,33.7544,33.7199,33.7199,36529.0
2021-09-09 15:00:00,39.09,39.11,39.06,39.07,22379.0,33.7199,33.7371,33.694,33.7026,22379.0
2021-09-09 15:10:00,39.07,39.12,39.05,39.06,27905.0,33.7026,33.7457,33.6854,33.694,27905.0
2021-09-09 15:20:00,39.07,39.1,39.04,39.04,29354.0,33.7026,33.7285,33.6767,33.6767,29354.0
2021-09-09 15:30:00,39.04,39.29,39.03,39.26,124134.0,33.6767,33.8924,33.6681,33.8665,124134.0
2021-09-09 15:40:00,39.26,39.36,39.24,39.3,132020.0,33.8665,33.9528,33.8493,33.901,132020.0
2021-09-09 15:50:00,39.29,39.33,39.2,39.23,258356.0,33.8924,33.9269,33.8147,33.8406,258356.0
2021-09-10 09:30:00,39.49,39.6,39.47,39.5,209650.0,34.0649,34.1598,34.0477,34.0735,209650.0
2021-09-10 09:40:00,39.49,39.56,39.45,39.5,152440.0,34.0649,34.1253,34.0304,34.0735,152440.0
2021-09-10 09:50:00,39.51,39.52,39.41,39.43,173669.0,34.0822,34.0908,33.9959,34.0131,173669.0
2021-09-10 10:00:00,39.43,39.44,39.32,39.4,110054.0,34.0131,34.0218,33.9183,33.9873,110054.0
2021-09-10 10:10:00,39.39,39.44,39.35,39.43,63686.0,33.9786,34.0218,33.9441,34.0131,63686.0
2021-09-10 10:20:00,39.43,39.49,39.42,39.48,68683.0,34.0131,34.0649,34.0045,34.0563,68683.0
2021-09-10 10:30:00,39.47,39.47,39.3,39.33,93450.0,34.0477,34.0477,33.901,33.9269,93450.0
2021-09-10 10:40:00,39.32,39.44,39.31,39.4,231515.0,33.9183,34.0218,33.9096,33.9873,231515.0
2021-09-10 10:50:00,39.4,39.44,39.31,39.4,189448.0,33.9873,34.0218,33.9096,33.9873,189448.0
2021-09-10 11:00:00,39.4,39.45,39.38,39.42,98085.0,33.9873,34.0304,33.97,34.0045,98085.0
2021-09-10 11:10:00,39.42,39.44,39.4,39.4,52946.0,34.0045,34.0218,33.9873,33.9873,52946.0
2021-09-10 11:20:00,39.4,39.44,39.38,39.43,82836.0,33.9873,34.0218,33.97,34.0131,82836.0
2021-09-10 11:30:00,39.43,39.51,39.43,39.49,52848.0,34.0131,34.0822,34.0131,34.0649,52848.0
2021-09-10 11:40:00,39.49,39.49,39.37,39.37,24636.0,34.0649,34.0649,33.9614,33.9614,24636.0
2021-09-10 11:50:00,39.36,39.52,39.36,39.52,26859.0,33.9528,34.0908,33.9528,34.0908,26859.0
2021-09-10 12:00:00,39.52,39.57,39.51,39.57,60853.0,34.0908,34.1339,34.0822,34.1339,60853.0
2021-09-10 12:10:00,39.56,39.63,39.54,39.61,91955.0,34.1253,34.1857,34.108,34.1684,91955.0
2021-09-10 12:20:00,39.61,39.63,39.59,39.61,14989.0,34.1684,34.1857,34.1512,34.1684,14989.0
2021-09-10 12:30:00,39.6,39.65,39.59,39.64,20076.0,34.1598,34.2029,34.1512,34.1943,20076.0
2021-09-10 12:40:00,39.64,39.65,39.6,39.61,29573.0,34.1943,34.2029,34.1598,34.1684,29573.0
2021-09-10 12:50:00,39.6,39.65,39.58,39.65,33667.0,34.1598,34.2029,34.1425,34.2029,33667.0
2021-09-10 13:00:00,39.64,39.69,39.63,39.64,80533.0,34.1943,34.2374,34.1857,34.1943,80533.0
2021-09-10 13:10:00,39.64,39.65,39.58,39.59,23850.0,34.1943,34.2029,34.1425,34.1512,23850.0
2021-09-10 13:20:00,39.59,39.59,39.51,39.54,36225.0,34.1512,34.1512,34.0822,34.108,36225.0
2021-09-10 13:30:00,39.53,39.54,39.5,39.52,21309.0,34.0994,34.108,34.0735,34.0908,21309.0
2021-09-10 13:40:00,39.52,39.54,39.5,39.51,54558.0,34.0908,34.108,34.0735,34.0822,54558.0
2021-09-10 13:50:00,39.52,39.53,39.47,39.53,41678.0,34.0908,34.0994,34.0477,34.0994,41678.0
2021-09-10 14:00:00,39.53,39.57,39.52,39.54,25703.0,34.0994,34.1339,34.0908,34.108,25703.0
2021-09-10 14:10:00,39.54,39.57,39.54,39.54,21355.0,34.108,34.1339,34.108,34.108,21355.0
2021-09-10 14:20:00,39.53,39.53,39.45,39.45,20268.0,34.0994,34.0994,34.0304,34.0304,20268.0
2021-09-10 14:30:00,39.45,39.45,39.41,39.41,30824.0,34.0304,34.0304,33.9959,33.9959,30824.0
2021-09-10 14:40:00,39.41,39.47,39.41,39.44,24984.0,33.9959,34.0477,33.9959,34.0218,24984.0
2021-09-10 14:50:00,39.44,39.48,39.44,39.47,24544.0,34.0218,34.0563,34.0218,34.0477,24544.0
2021-09-10 15:00:00,39.47,39.48,39.44,39.44,16199.0,34.0477,34.0563,34.0218,34.0218,16199.0
2021-09-10 15:10:00,39.45,39.45,39.38,39.41,54312.0,34.0304,34.0304,33.97,33.9959,54312.0
2021-09-10 15:20:00,39.41,39.46,39.39,39.42,65874.0,33.9959,34.039,33.9786,34.0045,65874.0
2021-09-10 15:30:00,39.42,39.47,39.41,39.47,277034.0,34.0045,34.0477,33.9959,34.0477,277034.0
2021-09-10 15:40:00,39.46,39.53,39.46,39.5,261729.0,34.039,34.0994,34.039,34.0735,261729.0
2021-09-10 15:50:00,39.5,39.5,39.37,39.37,240995.0,34.0735,34.0735,33.9614,33.9614,240995.0
2021-09-13 09:30:00,39.9,40.16,39.9,40.16,552602.0,34.4186,34.6429,34.4186,34.6429,552602.0
2021-09-13 09:40:00,40.15,40.35,40.12,40.29,223911.0,34.6342,34.8068,34.6084,34.755,223911.0
2021-09-13 09:50:00,40.29,40.4,40.23,40.24,140159.0,34.755,34.8499,34.7032,34.7119,140159.0
2021-09-13 10:00:00,40.24,40.32,40.17,40.2,138174.0,34.7119,34.7809,34.6515,34.6774,138174.0
2021-09-13 10:10:00,40.18,40.33,40.12,40.33,149859.0,34.6601,34.7895,34.6084,34.7895,149859.0
2021-09-13 10:20:00,40.34,40.39,40.27,40.28,125298.0,34.7981,34.8413,34.7378,34.7464,125298.0
2021-09-13 10:30:00,40.28,40.4,40.21,40.38,114488.0,34.7464,34.8499,34.686,34.8326,114488.0
2021-09-13 10:40:00,40.38,40.43,40.32,40.38,101684.0,34.8326,34.8758,34.7809,34.8326,101684.0
2021-09-13 10:50:00,40.38,40.41,40.29,40.36,77988.0,34.8326,34.8585,34.755,34.8154,77988.0
2021-09-13 11:00:00,40.37,40.39,40.29,40.36,60708.0,34.824,34.8413,34.755,34.8154,60708.0
2021-09-13 11:10:00,40.35,40.35,40.21,40.25,75414.0,34.8068,34.8068,34.686,34.7205,75414.0
2021-09-13 11:20:00,40.25,40.36,40.25,40.36,52355.0,34.7205,34.8154,34.7205,34.8154,52355.0
2021-09-13 11:30:00,40.36,40.4,40.33,40.38,88098.0,34.8154,34.8499,34.7895,34.8326,88098.0
2021-09-13 11:40:00,40.39,40.41,40.27,40.29,52365.0,34.8413,34.8585,34.7378,34.755,52365.0
2021-09-13 11:50:00,40.3,40.33,40.26,40.3,45855.0,34.7636,34.7895,34.7291,34.7636,45855.0
2021-09-13 12:00:00,40.31,40.36,40.26,40.33,20576.0,34.7723,34.8154,34.7291,34.7895,20576.0
2021-09-13 12:10:00,40.33,40.36,40.3,40.34,25886.0,34.7895,34.8154,34.7636,34.7981,25886.0
2021-09-13 12:20:00,40.35,40.36,40.26,40.27,29080.0,34.8068,34.8154,34.7291,34.7378,29080.0
2021-09-13 12:30:00,40.27,40.32,40.26,40.3,26569.0,34.7378,34.7809,34.7291,34.7636,26569.0
2021-09-13 12:40:00,40.29,40.29,40.19,40.2,29978.0,34.755,34.755,34.6687,34.6774,29978.0
2021-09-13 12:50:00,40.21,40.25,40.19,40.23,13566.0,34.686,34.7205,34.6687,34.7032,13566.0
2021-09-13 13:00:00,40.24,40.26,40.22,40.25,26952.0,34.7119,34.7291,34.6946,34.7205,26952.0
2021-09-13 13:10:00,40.25,40.27,40.18,40.19,25366.0,34.7205,34.7378,34.6601,34.6687,25366.0
2021-09-13 13:20:00,40.2,40.2,40.14,40.16,37952.0,34.6774,34.6774,34.6256,34.6429,37952.0
2021-09-13 13:30:00,40.16,40.2,40.13,40.17,47877.0,34.6429,34.6774,34.617,34.6515,47877.0
2021-09-13 13:40:00,40.16,40.17,40.12,40.14,43251.0,34.6429,34.6515,34.6084,34.6256,43251.0
2021-09-13 13:50:00,40.13,40.17,40.12,40.15,25203.0,34.617,34.6515,34.6084,34.6342,25203.0
2021-09-13 14:00:00,40.15,40.23,40.13,40.18,52398.0,34.6342,34.7032,34.617,34.6601,52398.0
2021-09-13 14:10:00,40.18,40.19,40.06,40.09,73474.0,34.6601,34.6687,34.5566,34.5825,73474.0
2021-09-13 14:20:00,40.09,40.12,40.04,40.12,30218.0,34.5825,34.6084,34.5393,34.6084,30218.0
2021-09-13 14:30:00,40.12,40.12,40.06,40.07,22417.0,34.6084,34.6084,34.5566,34.5652,22417.0
2021-09-13 14:40:00,40.08,40.14,40.07,40.13,50416.0,34.5739,34.6256,34.5652,34.617,50416.0
2021-09-13 14:50:00,40.13,40.16,40.1,40.15,62894.0,34.617,34.6429,34.5911,34.6342,62894.0
2021-09-13 15:00:00,40.16,40.16,39.98,40.02,88707.0,34.6429,34.6429,34.4876,34.5221,88707.0
2021-09-13 15:10:00,40.03,40.09,40.02,40.07,65558.0,34.5307,34.5825,34.5221,34.5652,65558.0
2021-09-13 15:20:00,40.07,40.1,40.0,40.1,141145.0,34.5652,34.5911,34.5048,34.5911,141145.0
2021-09-13 15:30:00,40.1,40.11,40.07,40.09,138266.0,34.5911,34.5997,34.5652,34.5825,138266.0
2021-09-13 15:40:00,40.09,40.14,40.06,40.09,171203.0,34.5825,34.6256,34.5566,34.5825,171203.0
2021-09-13 15:50:00,40.09,40.11,40.04,40.06,502861.0,34.5825,34.5997,34.5393,34.5566,502861.0
2021-09-14 09:30:00,40.78,40.8,40.6,40.74,253460.0,35.1777,35.1949,35.0224,35.1432,253460.0
2021-09-14 09:40:00,40.76,40.77,40.56,40.58,115155.0,35.1604,35.1691,34.9879,35.0052,115155.0
2021-09-14 09:50:00,40.6,40.64,40.5,40.52,74831.0,35.0224,35.0569,34.9362,34.9534,74831.0
2021-09-14 10:00:00,40.52,40.56,40.4,40.55,117186.0,34.9534,34.9879,34.8499,34.9793,117186.0
2021-09-14 10:10:00,40.55,40.56,40.43,40.48,52215.0,34.9793,34.9879,34.8758,34.9189,52215.0
2021-09-14 10:20:00,40.48,40.48,40.31,40.33,57123.0,34.9189,34.9189,34.7723,34.7895,57123.0
2021-09-14 10:30:00,40.32,40.32,40.17,40.19,79367.0,34.7809,34.7809,34.6515,34.6687,79367.0
2021-09-14 10:40:00,40.2,40.3,40.15,40.3,52620.0,34.6774,34.7636,34.6342,34.7636,52620.0
2021-09-14 10:50:00,40.3,40.3,40.19,40.19,52860.0,34.7636,34.7636,34.6687,34.6687,52860.0
2021-09-14 11:00:00,40.19,40.22,40.17,40.2,42690.0,34.6687,34.6946,34.6515,34.6774,42690.0
2021-09-14 11:10:00,40.21,40.26,40.17,40.17,36527.0,34.686,34.7291,34.6515,34.6515,36527.0
2021-09-14 11:20:00,40.18,40.19,40.13,40.16,39986.0,34.6601,34.6687,34.617,34.6429,39986.0
2021-09-14 11:30:00,40.17,40.19,40.06,40.13,73521.0,34.6515,34.6687,34.5566,34.617,73521.0
2021-09-14 11:40:00,40.14,40.19,40.12,40.18,34613.0,34.6256,34.6687,34.6084,34.6601,34613.0
2021-09-14 11:50:00,40.18,40.25,40.18,40.24,19502.0,34.6601,34.7205,34.6601,34.7119,19502.0
2021-09-14 12:00:00,40.24,40.31,40.21,40.29,26436.0,34.7119,34.7723,34.686,34.755,26436.0
2021-09-14 12:10:00,40.29,40.33,40.26,40.27,20649.0,34.755,34.7895,34.7291,34.7378,20649.0
2021-09-14 12:20:00,40.27,40.3,40.26,40.3,19769.0,34.7378,34.7636,34.7291,34.7636,19769.0
2021-09-14 12:30:00,40.29,40.31,40.25,40.28,27842.0,34.755,34.7723,34.7205,34.7464,27842.0
2021-09-14 12:40:00,40.28,40.32,40.26,40.3,14430.0,34.7464,34.7809,34.7291,34.7636,14430.0
2021-09-14 12:50:00,40.29,40.3,40.24,40.25,42988.0,34.755,34.7636,34.7119,34.7205,42988.0
2021-09-14 13:00:00,40.25,40.25,40.15,40.16,24507.0,34.7205,34.7205,34.6342,34.6429,24507.0
2021-09-14 13:10:00,40.16,40.16,40.09,40.14,16219.0,34.6429,34.6429,34.5825,34.6256,16219.0
2021-09-14 13:20:00,40.14,40.17,40.14,40.15,31183.0,34.6256,34.6515,34.6256,34.6342,31183.0
2021-09-14 13:30:00,40.14,40.15,40.07,40.15,40901.0,34.6256,34.6342,34.5652,34.6342,40901.0
2021-09-14 13:40:00,40.16,40.18,40.11,40.12,27011.0,34.6429,34.6601,34.5997,34.6084,27011.0
2021-09-14 13:50:00,40.11,40.12,40.08,40.09,30162.0,34.5997,34.6084,34.5739,34.5825,30162.0
2021-09-14 14:00:00,40.09,40.09,40.03,40.04,30423.0,34.5825,34.5825,34.5307,34.5393,30423.0
2021-09-14 14:10:00,40.03,40.04,39.96,39.96,39266.0,34.5307,34.5393,34.4703,34.4703,39266.0
2021-09-14 14:20:00,39.95,39.96,39.87,39.89,18744.0,34.4617,34.4703,34.3927,34.41,18744.0
2021-09-14 14:30:00,39.88,39.88,39.82,39.86,84589.0,34.4013,34.4013,34.3496,34.3841,84589.0
2021-09-14 14:40:00,39.86,39.94,39.85,39.85,37777.0,34.3841,34.4531,34.3754,34.3754,37777.0
2021-09-14 14:50:00,39.84,39.96,39.84,39.93,50226.0,34.3668,34.4703,34.3668,34.4445,50226.0
2021-09-14 15:00:00,39.93,39.95,39.88,39.91,33011.0,34.4445,34.4617,34.4013,34.4272,33011.0
2021-09-14 15:10:00,39.9,39.91,39.75,39.79,47956.0,34.4186,34.4272,34.2892,34.3237,47956.0
2021-09-14 15:20:00,39.79,39.88,39.77,39.8,31245.0,34.3237,34.4013,34.3064,34.3323,31245.0
2021-09-14 15:30:00,39.8,39.84,39.76,39.82,68578.0,34.3323,34.3668,34.2978,34.3496,68578.0
2021-09-14 15:40:00,39.81,39.84,39.77,39.78,49904.0,34.3409,34.3668,34.3064,34.3151,49904.0
2021-09-14 15:50:00,39.78,39.88,39.75,39.82,135142.0,34.3151,34.4013,34.2892,34.3496,135142.0
2021-09-15 09:30:00,40.46,40.7,40.45,40.65,287802.0,34.9016,35.1087,34.893,35.0655,287802.0
2021-09-15 09:40:00,40.65,40.95,40.64,40.93,299528.0,35.0655,35.3243,35.0569,35.3071,299528.0
2021-09-15 09:50:00,40.93,41.0,40.83,40.84,210316.0,35.3071,35.3675,35.2208,35.2294,210316.0
2021-09-15 10:00:00,40.85,40.91,40.79,40.82,81991.0,35.2381,35.2898,35.1863,35.2122,81991.0
2021-09-15 10:10:00,40.81,40.86,40.74,40.78,71592.0,35.2036,35.2467,35.1432,35.1777,71592.0
2021-09-15 10:20:00,40.8,40.92,40.77,40.87,52263.0,35.1949,35.2985,35.1691,35.2553,52263.0
2021-09-15 10:30:00,40.87,40.96,40.81,40.83,59783.0,35.2553,35.333,35.2036,35.2208,59783.0
2021-09-15 10:40:00,40.82,40.82,40.7,40.8,107099.0,35.2122,35.2122,35.1087,35.1949,107099.0
2021-09-15 10:50:00,40.8,40.86,40.78,40.82,73633.0,35.1949,35.2467,35.1777,35.2122,73633.0
2021-09-15 11:00:00,40.82,40.87,40.77,40.85,83963.0,35.2122,35.2553,35.1691,35.2381,83963.0
2021-09-15 11:10:00,40.85,40.88,40.81,40.87,97224.0,35.2381,35.2639,35.2036,35.2553,97224.0
2021-09-15 11:20:00,40.86,40.93,40.84,40.84,67232.0,35.2467,35.3071,35.2294,35.2294,67232.0
2021-09-15 11:30:00,40.84,40.86,40.76,40.85,99040.0,35.2294,35.2467,35.1604,35.2381,99040.0
2021-09-15 11:40:00,40.83,40.85,40.75,40.77,24485.0,35.2208,35.2381,35.1518,35.1691,24485.0
2021-09-15 11:50:00,40.76,40.77,40.69,40.71,25611.0,35.1604,35.1691,35.1001,35.1173,25611.0
2021-09-15 12:00:00,40.72,40.73,40.59,40.64,112720.0,35.1259,35.1346,35.0138,35.0569,112720.0
2021-09-15 12:10:00,40.65,40.71,40.65,40.7,44928.0,35.0655,35.1173,35.0655,35.1087,44928.0
2021-09-15 12:20:00,40.7,40.73,40.68,40.7,21099.0,35.1087,35.1346,35.0914,35.1087,21099.0
2021-09-15 12:30:00,40.7,40.74,40.68,40.69,50371.0,35.1087,35.1432,35.0914,35.1001,50371.0
2021-09-15 12:40:00,40.69,40.79,40.68,40.72,37726.0,35.1001,35.1863,35.0914,35.1259,37726.0
2021-09-15 12:50:00,40.72,40.75,40.7,40.74,19573.0,35.1259,35.1518,35.1087,35.1432,19573.0
2021-09-15 13:00:00,40.75,40.77,40.73,40.74,18155.0,35.1518,35.1691,35.1346,35.1432,18155.0
2021-09-15 13:10:00,40.74,40.76,40.71,40.73,24488.0,35.1432,35.1604,35.1173,35.1346,24488.0
2021-09-15 13:20:00,40.73,40.76,40.72,40.76,13808.0,35.1346,35.1604,35.1259,35.1604,13808.0
2021-09-15 13:30:00,40.76,40.83,40.76,40.83,20269.0,35.1604,35.2208,35.1604,35.2208,20269.0
2021-09-15 13:40:00,40.84,40.85,40.79,40.85,54278.0,35.2294,35.2381,35.1863,35.2381,54278.0
2021-09-15 13:50:00,40.85,40.87,40.82,40.86,33852.0,35.2381,35.2553,35.2122,35.2467,33852.0
2021-09-15 14:00:00,40.86,40.89,40.84,40.86,21192.0,35.2467,35.2726,35.2294,35.2467,21192.0
2021-09-15 14:10:00,40.86,40.89,40.85,40.89,52219.0,35.2467,35.2726,35.2381,35.2726,52219.0
2021-09-15 14:20:00,40.9,40.94,40.87,40.92,29201.0,35.2812,35.3157,35.2553,35.2985,29201.0
2021-09-15 14:30:00,40.91,40.96,40.89,40.95,36967.0,35.2898,35.333,35.2726,35.3243,36967.0
2021-09-15 14:40:00,40.95,40.97,40.92,40.94,27061.0,35.3243,35.3416,35.2985,35.3157,27061.0
2021-09-15 14:50:00,40.94,40.96,40.9,40.92,21953.0,35.3157,35.333,35.2812,35.2985,21953.0
2021-09-15 15:00:00,40.92,40.95,40.91,40.95,29132.0,35.2985,35.3243,35.2898,35.3243,29132.0
2021-09-15 15:10:00,40.94,40.97,40.94,40.96,30851.0,35.3157,35.3416,35.3157,35.333,30851.0
2021-09-15 15:20:00,40.96,40.96,40.91,40.91,49522.0,35.333,35.333,35.2898,35.2898,49522.0
2021-09-15 15:30:00,40.91,40.97,40.89,40.95,64108.0,35.2898,35.3416,35.2726,35.3243,64108.0
2021-09-15 15:40:00,40.95,40.95,40.91,40.91,121317.0,35.3243,35.3243,35.2898,35.2898,121317.0
2021-09-15 15:50:00,40.92,40.99,40.91,40.99,210759.0,35.2985,35.3588,35.2898,35.3588,210759.0
2021-09-16 09:30:00,40.95,40.95,40.73,40.88,295026.0,35.3243,35.3243,35.1346,35.2639,295026.0
2021-09-16 09:40:00,40.88,40.89,40.58,40.63,100382.0,35.2639,35.2726,35.0052,35.0483,100382.0
2021-09-16 09:50:00,40.63,40.74,40.48,40.55,73001.0,35.0483,35.1432,34.9189,34.9793,73001.0
2021-09-16 10:00:00,40.54,40.59,40.41,40.46,64713.0,34.9707,35.0138,34.8585,34.9016,64713.0
2021-09-16 10:10:00,40.44,40.49,40.35,40.36,55535.0,34.8844,34.9275,34.8068,34.8154,55535.0
2021-09-16 10:20:00,40.35,40.4,40.34,40.4,31380.0,34.8068,34.8499,34.7981,34.8499,31380.0
2021-09-16 10:30:00,40.39,40.44,40.37,40.39,24238.0,34.8413,34.8844,34.824,34.8413,24238.0
2021-09-16 10:40:00,40.39,40.39,40.28,40.3,29122.0,34.8413,34.8413,34.7464,34.7636,29122.0
2021-09-16 10:50:00,40.28,40.29,40.16,40.23,59570.0,34.7464,34.755,34.6429,34.7032,59570.0
2021-09-16 11:00:00,40.23,40.32,40.22,40.32,26251.0,34.7032,34.7809,34.6946,34.7809,26251.0
2021-09-16 11:10:00,40.3,40.36,40.23,40.24,29466.0,34.7636,34.8154,34.7032,34.7119,29466.0
2021-09-16 11:20:00,40.24,40.25,40.17,40.22,45901.0,34.7119,34.7205,34.6515,34.6946,45901.0
2021-09-16 11:30:00,40.22,40.25,40.16,40.21,187267.0,34.6946,34.7205,34.6429,34.686,187267.0
2021-09-16 11:40:00,40.21,40.23,40.13,40.15,30274.0,34.686,34.7032,34.617,34.6342,30274.0
2021-09-16 11:50:00,40.15,40.27,40.15,40.25,18924.0,34.6342,34.7378,34.6342,34.7205,18924.0
2021-09-16 12:00:00,40.25,40.26,40.21,40.22,11002.0,34.7205,34.7291,34.686,34.6946,11002.0
2021-09-16 12:10:00,40.21,40.28,40.19,40.27,14913.0,34.686,34.7464,34.6687,34.7378,14913.0
2021-09-16 12:20:00,40.28,40.29,40.22,40.24,16241.0,34.7464,34.755,34.6946,34.7119,16241.0
2021-09-16 12:30:00,40.25,40.36,40.25,40.33,35007.0,34.7205,34.8154,34.7205,34.7895,35007.0
2021-09-16 12:40:00,40.33,40.37,40.3,40.37,26786.0,34.7895,34.824,34.7636,34.824,26786.0
2021-09-16 12:50:00,40.38,40.38,40.34,40.35,15105.0,34.8326,34.8326,34.7981,34.8068,15105.0
2021-09-16 13:00:00,40.34,40.38,40.33,40.36,14862.0,34.7981,34.8326,34.7895,34.8154,14862.0
2021-09-16 13:10:00,40.37,40.42,40.36,40.42,13045.0,34.824,34.8671,34.8154,34.8671,13045.0
2021-09-16 13:20:00,40.42,40.44,40.38,40.39,9368.0,34.8671,34.8844,34.8326,34.8413,9368.0
2021-09-16 13:30:00,40.38,40.38,40.34,40.36,6027.0,34.8326,34.8326,34.7981,34.8154,6027.0
2021-09-16 13:40:00,40.37,40.4,40.35,40.36,20356.0,34.824,34.8499,34.8068,34.8154,20356.0
2021-09-16 13:50:00,40.37,40.49,40.37,40.46,21609.0,34.824,34.9275,34.824,34.9016,21609.0
2021-09-16 14:00:00,40.47,40.48,40.45,40.46,12005.0,34.9103,34.9189,34.893,34.9016,12005.0
2021-09-16 14:10:00,40.46,40.52,40.46,40.49,17544.0,34.9016,34.9534,34.9016,34.9275,17544.0
2021-09-16 14:20:00,40.49,40.51,40.47,40.51,39640.0,34.9275,34.9448,34.9103,34.9448,39640.0
2021-09-16 14:30:00,40.51,40.53,40.49,40.51,17985.0,34.9448,34.962,34.9275,34.9448,17985.0
2021-09-16 14:40:00,40.5,40.5,40.45,40.47,7016.0,34.9362,34.9362,34.893,34.9103,7016.0
2021-09-16 14:50:00,40.48,40.53,40.46,40.51,10156.0,34.9189,34.962,34.9016,34.9448,10156.0
2021-09-16 15:00:00,40.51,40.57,40.49,40.56,17861.0,34.9448,34.9965,34.9275,34.9879,17861.0
2021-09-16 15:10:00,40.56,40.58,40.51,40.54,28711.0,34.9879,35.0052,34.9448,34.9707,28711.0
2021-09-16 15:20:00,40.54,40.55,40.49,40.49,20034.0,34.9707,34.9793,34.9275,34.9275,20034.0
2021-09-16 15:30:00,40.5,40.51,40.46,40.47,50858.0,34.9362,34.9448,34.9016,34.9103,50858.0
2021-09-16 15:40:00,40.48,40.5,40.45,40.46,67620.0,34.9189,34.9362,34.893,34.9016,67620.0
2021-09-16 15:50:00,40.47,40.49,40.42,40.43,145362.0,34.9103,34.9275,34.8671,34.8758,145362.0
2021-09-17 09:30:00,40.19,40.4,40.18,40.34,221369.0,34.6687,34.8499,34.6601,34.7981,221369.0
2021-09-17 09:40:00,40.34,40.37,40.13,40.14,66807.0,34.7981,34.824,34.617,34.6256,66807.0
2021-09-17 09:50:00,40.15,40.23,39.9,39.97,115151.0,34.6342,34.7032,34.4186,34.479,115151.0
2021-09-17 10:00:00,39.97,40.02,39.89,39.91,110456.0,34.479,34.5221,34.41,34.4272,110456.0
2021-09-17 10:10:00,39.9,39.97,39.86,39.94,72934.0,34.4186,34.479,34.3841,34.4531,72934.0
2021-09-17 10:20:00,39.94,39.97,39.82,39.85,97237.0,34.4531,34.479,34.3496,34.3754,97237.0
2021-09-17 10:30:00,39.85,39.86,39.78,39.8,56828.0,34.3754,34.3841,34.3151,34.3323,56828.0
2021-09-17 10:40:00,39.8,39.81,39.71,39.78,74072.0,34.3323,34.3409,34.2547,34.3151,74072.0
2021-09-17 10:50:00,39.78,39.78,39.63,39.69,61903.0,34.3151,34.3151,34.1857,34.2374,61903.0
2021-09-17 11:00:00,39.68,39.71,39.63,39.64,66238.0,34.2288,34.2547,34.1857,34.1943,66238.0
2021-09-17 11:10:00,39.64,39.71,39.59,39.64,175478.0,34.1943,34.2547,34.1512,34.1943,175478.0
2021-09-17 11:20:00,39.65,39.67,39.5,39.5,137000.0,34.2029,34.2202,34.0735,34.0735,137000.0
2021-09-17 11:30:00,39.51,39.84,39.48,39.74,432548.0,34.0822,34.3668,34.0563,34.2806,432548.0
2021-09-17 11:40:00,39.74,39.75,39.62,39.71,57471.0,34.2806,34.2892,34.177,34.2547,57471.0
2021-09-17 11:50:00,39.7,39.77,39.67,39.75,45994.0,34.2461,34.3064,34.2202,34.2892,45994.0
2021-09-17 12:00:00,39.73,39.73,39.66,39.72,39549.0,34.2719,34.2719,34.2116,34.2633,39549.0
2021-09-17 12:10:00,39.72,39.79,39.72,39.77,26022.0,34.2633,34.3237,34.2633,34.3064,26022.0
2021-09-17 12:20:00,39.77,39.85,39.75,39.8,33221.0,34.3064,34.3754,34.2892,34.3323,33221.0
2021-09-17 12:30:00,39.79,39.81,39.76,39.8,33858.0,34.3237,34.3409,34.2978,34.3323,33858.0
2021-09-17 12:40:00,39.81,39.82,39.75,39.77,44821.0,34.3409,34.3496,34.2892,34.3064,44821.0
2021-09-17 12:50:00,39.77,39.8,39.71,39.72,24371.0,34.3064,34.3323,34.2547,34.2633,24371.0
2021-09-17 13:00:00,39.72,39.73,39.65,39.65,21775.0,34.2633,34.2719,34.2029,34.2029,21775.0
2021-09-17 13:10:00,39.66,39.67,39.64,39.66,17657.0,34.2116,34.2202,34.1943,34.2116,17657.0
2021-09-17 13:20:00,39.65,39.65,39.58,39.64,19256.0,34.2029,34.2029,34.1425,34.1943,19256.0
2021-09-17 13:30:00,39.64,39.67,39.59,39.64,50818.0,34.1943,34.2202,34.1512,34.1943,50818.0
2021-09-17 13:40:00,39.64,39.66,39.58,39.59,53337.0,34.1943,34.2116,34.1425,34.1512,53337.0
2021-09-17 13:50:00,39.59,39.63,39.57,39.63,43638.0,34.1512,34.1857,34.1339,34.1857,43638.0
2021-09-17 14:00:00,39.62,39.68,39.62,39.67,27471.0,34.177,34.2288,34.177,34.2202,27471.0
2021-09-17 14:10:00,39.67,39.69,39.62,39.67,69415.0,34.2202,34.2374,34.177,34.2202,69415.0
2021-09-17 14:20:00,39.67,39.74,39.64,39.66,62999.0,34.2202,34.2806,34.1943,34.2116,62999.0
2021-09-17 14:30:00,39.66,39.66,39.59,39.64,31263.0,34.2116,34.2116,34.1512,34.1943,31263.0
2021-09-17 14:40:00,39.64,39.76,39.63,39.75,35058.0,34.1943,34.2978,34.1857,34.2892,35058.0
2021-09-17 14:50:00,39.75,39.75,39.7,39.72,48796.0,34.2892,34.2892,34.2461,34.2633,48796.0
2021-09-17 15:00:00,39.72,39.76,39.7,39.71,44179.0,34.2633,34.2978,34.2461,34.2547,44179.0
2021-09-17 15:10:00,39.7,39.7,39.6,39.69,51445.0,34.2461,34.2461,34.1598,34.2374,51445.0
2021-09-17 15:20:00,39.69,39.71,39.68,39.7,22782.0,34.2374,34.2547,34.2288,34.2461,22782.0
2021-09-17 15:30:00,39.71,39.71,39.6,39.61,113483.0,34.2547,34.2547,34.1598,34.1684,113483.0
2021-09-17 15:40:00,39.61,39.68,39.6,39.62,120443.0,34.1684,34.2288,34.1598,34.177,120443.0
2021-09-17 15:50:00,39.62,39.73,39.62,39.71,336151.0,34.177,34.2719,34.177,34.2547,336151.0
2021-09-20 09:30:00,39.12,39.13,38.8,38.94,320691.0,33.7457,33.7544,33.4697,33.5905,320691.0
2021-09-20 09:40:00,38.94,39.25,38.88,39.24,180204.0,33.5905,33.8579,33.5387,33.8493,180204.0
2021-09-20 09:50:00,39.25,39.25,39.12,39.19,85922.0,33.8579,33.8579,33.7457,33.8061,85922.0
2021-09-20 10:00:00,39.18,39.25,39.07,39.09,172920.0,33.7975,33.8579,33.7026,33.7199,172920.0
2021-09-20 10:10:00,39.09,39.1,38.91,38.96,143044.0,33.7199,33.7285,33.5646,33.6077,143044.0
2021-09-20 10:20:00,38.95,38.96,38.8,38.91,98716.0,33.5991,33.6077,33.4697,33.5646,98716.0
2021-09-20 10:30:00,38.89,39.09,38.86,39.08,69718.0,33.5473,33.7199,33.5215,33.7112,69718.0
2021-09-20 10:40:00,39.08,39.2,39.04,39.18,51720.0,33.7112,33.8147,33.6767,33.7975,51720.0
2021-09-20 10:50:00,39.15,39.25,39.14,39.16,54701.0,33.7716,33.8579,33.763,33.7802,54701.0
2021-09-20 11:00:00,39.15,39.26,39.14,39.2,72026.0,33.7716,33.8665,33.763,33.8147,72026.0
2021-09-20 11:10:00,39.19,39.24,39.11,39.13,51996.0,33.8061,33.8493,33.7371,33.7544,51996.0
2021-09-20 11:20:00,39.12,39.15,39.06,39.14,61465.0,33.7457,33.7716,33.694,33.763,61465.0
2021-09-20 11:30:00,39.14,39.14,39.05,39.08,33639.0,33.763,33.763,33.6854,33.7112,33639.0
2021-09-20 11:40:00,39.06,39.06,38.9,38.91,31054.0,33.694,33.694,33.556,33.5646,31054.0
2021-09-20 11:50:00,38.91,38.93,38.86,38.89,93705.0,33.5646,33.5818,33.5215,33.5473,93705.0
2021-09-20 12:00:00,38.9,38.92,38.77,38.77,29580.0,33.556,33.5732,33.4438,33.4438,29580.0
2021-09-20 12:10:00,38.8,38.87,38.77,38.81,28269.0,33.4697,33.5301,33.4438,33.4783,28269.0
2021-09-20 12:20:00,38.8,38.84,38.75,38.82,25459.0,33.4697,33.5042,33.4266,33.487,25459.0
2021-09-20 12:30:00,38.81,38.84,38.76,38.81,20534.0,33.4783,33.5042,33.4352,33.4783,20534.0
2021-09-20 12:40:00,38.81,38.81,38.67,38.68,53604.0,33.4783,33.4783,33.3576,33.3662,53604.0
2021-09-20 12:50:00,38.68,38.7,38.58,38.59,42882.0,33.3662,33.3834,33.2799,33.2885,42882.0
2021-09-20 13:00:00,38.6,38.63,38.53,38.57,27023.0,33.2972,33.3231,33.2368,33.2713,27023.0
2021-09-20 13:10:00,38.56,38.64,38.54,38.64,41058.0,33.2627,33.3317,33.2454,33.3317,41058.0
2021-09-20 13:20:00,38.64,38.71,38.62,38.65,129873.0,33.3317,33.3921,33.3144,33.3403,129873.0
2021-09-20 13:30:00,38.65,38.73,38.61,38.73,54992.0,33.3403,33.4093,33.3058,33.4093,54992.0
2021-09-20 13:40:00,38.73,38.75,38.65,38.7,17339.0,33.4093,33.4266,33.3403,33.3834,17339.0
2021-09-20 13:50:00,38.7,38.73,38.68,38.71,50009.0,33.3834,33.4093,33.3662,33.3921,50009.0
2021-09-20 14:00:00,38.72,38.76,38.6,38.6,51433.0,33.4007,33.4352,33.2972,33.2972,51433.0
2021-09-20 14:10:00,38.6,38.63,38.57,38.62,83366.0,33.2972,33.3231,33.2713,33.3144,83366.0
2021-09-20 14:20:00,38.61,38.63,38.51,38.55,59280.0,33.3058,33.3231,33.2195,33.254,59280.0
2021-09-20 14:30:00,38.56,38.59,38.5,38.52,97876.0,33.2627,33.2885,33.2109,33.2282,97876.0
2021-09-20 14:40:00,38.52,38.64,38.52,38.59,124171.0,33.2282,33.3317,33.2282,33.2885,124171.0
2021-09-20 14:50:00,38.59,38.62,38.5,38.51,82818.0,33.2885,33.3144,33.2109,33.2195,82818.0
2021-09-20 15:00:00,38.51,38.57,38.46,38.47,77641.0,33.2195,33.2713,33.1764,33.185,77641.0
2021-09-20 15:10:00,38.47,38.57,38.47,38.53,74536.0,33.185,33.2713,33.185,33.2368,74536.0
2021-09-20 15:20:00,38.53,38.67,38.53,38.67,111771.0,33.2368,33.3576,33.2368,33.3576,111771.0
2021-09-20 15:30:00,38.68,38.72,38.63,38.69,121796.0,33.3662,33.4007,33.3231,33.3748,121796.0
2021-09-20 15:40:00,38.68,38.83,38.68,38.82,119846.0,33.3662,33.4956,33.3662,33.487,119846.0
2021-09-20 15:50:00,38.82,38.98,38.81,38.98,230699.0,33.487,33.625,33.4783,33.625,230699.0
2021-09-21 09:30:00,40.72,40.99,40.72,40.96,720956.0,35.1259,35.3588,35.1259,35.333,720956.0
2021-09-21 09:40:00,40.96,40.98,40.69,40.83,382413.0,35.333,35.3502,35.1001,35.2208,382413.0
2021-09-21 09:50:00,40.84,40.84,40.62,40.67,292985.0,35.2294,35.2294,35.0397,35.0828,292985.0
2021-09-21 10:00:00,40.68,40.7,40.34,40.36,207851.0,35.0914,35.1087,34.7981,34.8154,207851.0
2021-09-21 10:10:00,40.35,40.5,40.33,40.41,205603.0,34.8068,34.9362,34.7895,34.8585,205603.0
2021-09-21 10:20:00,40.41,40.44,40.31,40.43,201572.0,34.8585,34.8844,34.7723,34.8758,201572.0
2021-09-21 10:30:00,40.43,40.56,40.42,40.56,145623.0,34.8758,34.9879,34.8671,34.9879,145623.0
2021-09-21 10:40:00,40.56,40.58,40.4,40.41,136198.0,34.9879,35.0052,34.8499,34.8585,136198.0
2021-09-21 10:50:00,40.4,40.41,40.24,40.26,107932.0,34.8499,34.8585,34.7119,34.7291,107932.0
2021-09-21 11:00:00,40.26,40.44,40.21,40.43,143352.0,34.7291,34.8844,34.686,34.8758,143352.0
2021-09-21 11:10:00,40.43,40.44,40.32,40.34,91712.0,34.8758,34.8844,34.7809,34.7981,91712.0
2021-09-21 11:20:00,40.32,40.34,40.24,40.27,81329.0,34.7809,34.7981,34.7119,34.7378,81329.0
2021-09-21 11:30:00,40.28,40.5,40.27,40.48,164773.0,34.7464,34.9362,34.7378,34.9189,164773.0
2021-09-21 11:40:00,40.48,40.54,40.44,40.54,31082.0,34.9189,34.9707,34.8844,34.9707,31082.0
2021-09-21 11:50:00,40.54,40.62,40.51,40.55,38516.0,34.9707,35.0397,34.9448,34.9793,38516.0
2021-09-21 12:00:00,40.55,40.65,40.54,40.64,68136.0,34.9793,35.0655,34.9707,35.0569,68136.0
2021-09-21 12:10:00,40.64,40.67,40.59,40.6,63663.0,35.0569,35.0828,35.0138,35.0224,63663.0
2021-09-21 12:20:00,40.61,40.65,40.57,40.59,28204.0,35.031,35.0655,34.9965,35.0138,28204.0
2021-09-21 12:30:00,40.6,40.63,40.55,40.58,71077.0,35.0224,35.0483,34.9793,35.0052,71077.0
2021-09-21 12:40:00,40.58,40.6,40.54,40.57,22026.0,35.0052,35.0224,34.9707,34.9965,22026.0
2021-09-21 12:50:00,40.57,40.57,40.46,40.55,25791.0,34.9965,34.9965,34.9016,34.9793,25791.0
2021-09-21 13:00:00,40.55,40.57,40.48,40.55,32445.0,34.9793,34.9965,34.9189,34.9793,32445.0
2021-09-21 13:10:00,40.53,40.58,40.48,40.58,20926.0,34.962,35.0052,34.9189,35.0052,20926.0
2021-09-21 13:20:00,40.59,40.63,40.53,40.56,54319.0,35.0138,35.0483,34.962,34.9879,54319.0
2021-09-21 13:30:00,40.56,40.64,40.53,40.63,29309.0,34.9879,35.0569,34.962,35.0483,29309.0
2021-09-21 13:40:00,40.62,40.62,40.55,40.59,39402.0,35.0397,35.0397,34.9793,35.0138,39402.0
2021-09-21 13:50:00,40.59,40.61,40.46,40.5,99634.0,35.0138,35.031,34.9016,34.9362,99634.0
2021-09-21 14:00:00,40.5,40.54,40.45,40.47,98020.0,34.9362,34.9707,34.893,34.9103,98020.0
2021-09-21 14:10:00,40.47,40.51,40.46,40.5,76321.0,34.9103,34.9448,34.9016,34.9362,76321.0
2021-09-21 14:20:00,40.49,40.5,40.4,40.4,62289.0,34.9275,34.9362,34.8499,34.8499,62289.0
2021-09-21 14:30:00,40.41,40.5,40.4,40.48,51686.0,34.8585,34.9362,34.8499,34.9189,51686.0
2021-09-21 14:40:00,40.48,40.51,40.45,40.49,28140.0,34.9189,34.9448,34.893,34.9275,28140.0
2021-09-21 14:50:00,40.5,40.61,40.49,40.51,77662.0,34.9362,35.031,34.9275,34.9448,77662.0
2021-09-21 15:00:00,40.51,40.57,40.51,40.53,49524.0,34.9448,34.9965,34.9448,34.962,49524.0
2021-09-21 15:10:00,40.53,40.62,40.51,40.56,77422.0,34.962,35.0397,34.9448,34.9879,77422.0
2021-09-21 15:20:00,40.55,40.67,40.54,40.63,82855.0,34.9793,35.0828,34.9707,35.0483,82855.0
2021-09-21 15:30:00,40.63,40.66,40.59,40.61,102070.0,35.0483,35.0742,35.0138,35.031,102070.0
2021-09-21 15:40:00,40.6,40.61,40.48,40.51,116450.0,35.0224,35.031,34.9189,34.9448,116450.0
2021-09-21 15:50:00,40.51,40.54,40.48,40.48,142880.0,34.9448,34.9707,34.9189,34.9189,142880.0
2021-09-22 09:30:00,41.23,41.37,41.15,41.34,264769.0,35.5659,35.6866,35.4969,35.6608,264769.0
2021-09-22 09:40:00,41.34,41.41,41.31,41.36,146696.0,35.6608,35.7211,35.6349,35.678,146696.0
2021-09-22 09:50:00,41.36,41.46,41.36,41.42,85463.0,35.678,35.7643,35.678,35.7298,85463.0
2021-09-22 10:00:00,41.42,41.48,41.3,41.33,94037.0,35.7298,35.7815,35.6263,35.6521,94037.0
2021-09-22 10:10:00,41.34,41.37,41.26,41.34,113064.0,35.6608,35.6866,35.5917,35.6608,113064.0
2021-09-22 10:20:00,41.34,41.37,41.2,41.22,66100.0,35.6608,35.6866,35.54,35.5572,66100.0
2021-09-22 10:30:00,41.2,41.24,41.13,41.2,58563.0,35.54,35.5745,35.4796,35.54,58563.0
2021-09-22 10:40:00,41.19,41.3,41.18,41.26,59610.0,35.5314,35.6263,35.5227,35.5917,59610.0
2021-09-22 10:50:00,41.27,41.33,41.24,41.32,77873.0,35.6004,35.6521,35.5745,35.6435,77873.0
2021-09-22 11:00:00,41.32,41.37,41.27,41.28,59321.0,35.6435,35.6866,35.6004,35.609,59321.0
2021-09-22 11:10:00,41.28,41.3,41.2,41.23,50377.0,35.609,35.6263,35.54,35.5659,50377.0
2021-09-22 11:20:00,41.22,41.23,41.18,41.22,27179.0,35.5572,35.5659,35.5227,35.5572,27179.0
2021-09-22 11:30:00,41.21,41.3,41.19,41.27,190718.0,35.5486,35.6263,35.5314,35.6004,190718.0
2021-09-22 11:40:00,41.28,41.3,41.24,41.29,22657.0,35.609,35.6263,35.5745,35.6176,22657.0
2021-09-22 11:50:00,41.29,41.37,41.27,41.31,53989.0,35.6176,35.6866,35.6004,35.6349,53989.0
2021-09-22 12:00:00,41.31,41.34,41.27,41.3,45712.0,35.6349,35.6608,35.6004,35.6263,45712.0
2021-09-22 12:10:00,41.29,41.31,41.21,41.23,24278.0,35.6176,35.6349,35.5486,35.5659,24278.0
2021-09-22 12:20:00,41.23,41.28,41.22,41.27,56191.0,35.5659,35.609,35.5572,35.6004,56191.0
2021-09-22 12:30:00,41.26,41.34,41.25,41.31,46676.0,35.5917,35.6608,35.5831,35.6349,46676.0
2021-09-22 12:40:00,41.32,41.33,41.28,41.33,66872.0,35.6435,35.6521,35.609,35.6521,66872.0
2021-09-22 12:50:00,41.33,41.34,41.23,41.27,83170.0,35.6521,35.6608,35.5659,35.6004,83170.0
2021-09-22 13:00:00,41.27,41.28,41.2,41.25,46987.0,35.6004,35.609,35.54,35.5831,46987.0
2021-09-22 13:10:00,41.24,41.27,41.22,41.23,45359.0,35.5745,35.6004,35.5572,35.5659,45359.0
2021-09-22 13:20:00,41.23,41.27,41.2,41.23,46030.0,35.5659,35.6004,35.54,35.5659,46030.0
2021-09-22 13:30:00,41.23,41.27,41.21,41.25,74883.0,35.5659,35.6004,35.5486,35.5831,74883.0
2021-09-22 13:40:00,41.24,41.26,41.19,41.2,56605.0,35.5745,35.5917,35.5314,35.54,56605.0
2021-09-22 13:50:00,41.2,41.28,41.15,41.27,102608.0,35.54,35.609,35.4969,35.6004,102608.0
2021-09-22 14:00:00,41.25,41.41,41.15,41.37,82814.0,35.5831,35.7211,35.4969,35.6866,82814.0
2021-09-22 14:10:00,41.38,41.45,41.35,41.35,55889.0,35.6953,35.7556,35.6694,35.6694,55889.0
2021-09-22 14:20:00,41.35,41.4,41.27,41.39,41036.0,35.6694,35.7125,35.6004,35.7039,41036.0
2021-09-22 14:30:00,41.39,41.4,41.22,41.22,60680.0,35.7039,35.7125,35.5572,35.5572,60680.0
2021-09-22 14:40:00,41.2,41.21,40.99,41.0,94249.0,35.54,35.5486,35.3588,35.3675,94249.0
2021-09-22 14:50:00,41.0,41.09,40.92,41.04,94634.0,35.3675,35.4451,35.2985,35.402,94634.0
2021-09-22 15:00:00,41.04,41.06,40.95,41.05,66210.0,35.402,35.4192,35.3243,35.4106,66210.0
2021-09-22 15:10:00,41.05,41.17,41.02,41.17,58001.0,35.4106,35.5141,35.3847,35.5141,58001.0
2021-09-22 15:20:00,41.16,41.19,41.05,41.07,46525.0,35.5055,35.5314,35.4106,35.4278,46525.0
2021-09-22 15:30:00,41.08,41.09,40.99,41.04,47047.0,35.4365,35.4451,35.3588,35.402,47047.0
2021-09-22 15:40:00,41.05,41.05,40.92,40.93,111872.0,35.4106,35.4106,35.2985,35.3071,111872.0
2021-09-22 15:50:00,40.92,40.92,40.8,40.8,168825.0,35.2985,35.2985,35.1949,35.1949,168825.0
2021-09-23 09:30:00,41.29,41.5,41.13,41.48,200770.0,35.6176,35.7988,35.4796,35.7815,200770.0
2021-09-23 09:40:00,41.48,41.55,41.39,41.53,220419.0,35.7815,35.8419,35.7039,35.8247,220419.0
2021-09-23 09:50:00,41.53,41.62,41.5,41.62,101230.0,35.8247,35.9023,35.7988,35.9023,101230.0
2021-09-23 10:00:00,41.62,41.68,41.6,41.64,82208.0,35.9023,35.954,35.885,35.9195,82208.0
2021-09-23 10:10:00,41.64,41.7,41.57,41.58,59887.0,35.9195,35.9713,35.8592,35.8678,59887.0
2021-09-23 10:20:00,41.58,41.68,41.58,41.68,45480.0,35.8678,35.954,35.8678,35.954,45480.0
2021-09-23 10:30:00,41.68,41.73,41.67,41.71,77072.0,35.954,35.9972,35.9454,35.9799,77072.0
2021-09-23 10:40:00,41.72,41.78,41.71,41.77,59230.0,35.9886,36.0403,35.9799,36.0317,59230.0
2021-09-23 10:50:00,41.77,41.8,41.72,41.75,69095.0,36.0317,36.0576,35.9886,36.0144,69095.0
2021-09-23 11:00:00,41.75,41.79,41.73,41.74,162842.0,36.0144,36.0489,35.9972,36.0058,162842.0
2021-09-23 11:10:00,41.74,41.76,41.71,41.72,558283.0,36.0058,36.0231,35.9799,35.9886,558283.0
2021-09-23 11:20:00,41.72,41.75,41.71,41.73,240143.0,35.9886,36.0144,35.9799,35.9972,240143.0
2021-09-23 11:30:00,41.72,41.77,41.7,41.76,95321.0,35.9886,36.0317,35.9713,36.0231,95321.0
2021-09-23 11:40:00,41.77,41.8,41.74,41.79,36766.0,36.0317,36.0576,36.0058,36.0489,36766.0
2021-09-23 11:50:00,41.8,41.85,41.78,41.79,102145.0,36.0576,36.1007,36.0403,36.0489,102145.0
2021-09-23 12:00:00,41.8,41.9,41.79,41.89,43206.0,36.0576,36.1438,36.0489,36.1352,43206.0
2021-09-23 12:10:00,41.9,41.93,41.84,41.89,25447.0,36.1438,36.1697,36.0921,36.1352,25447.0
2021-09-23 12:20:00,41.91,41.95,41.89,41.92,23955.0,36.1524,36.187,36.1352,36.1611,23955.0
2021-09-23 12:30:00,41.92,41.93,41.88,41.92,16470.0,36.1611,36.1697,36.1266,36.1611,16470.0
2021-09-23 12:40:00,41.92,41.94,41.86,41.91,36997.0,36.1611,36.1783,36.1093,36.1524,36997.0
2021-09-23 12:50:00,41.93,41.94,41.87,41.92,21331.0,36.1697,36.1783,36.1179,36.1611,21331.0
2021-09-23 13:00:00,41.92,41.98,41.91,41.98,23947.0,36.1611,36.2128,36.1524,36.2128,23947.0
2021-09-23 13:10:00,41.98,41.98,41.94,41.97,24543.0,36.2128,36.2128,36.1783,36.2042,24543.0
2021-09-23 13:20:00,41.96,41.98,41.93,41.95,32879.0,36.1956,36.2128,36.1697,36.187,32879.0
2021-09-23 13:30:00,41.95,41.95,41.9,41.92,16336.0,36.187,36.187,36.1438,36.1611,16336.0
2021-09-23 13:40:00,41.93,41.97,41.93,41.97,22229.0,36.1697,36.2042,36.1697,36.2042,22229.0
2021-09-23 13:50:00,41.97,41.98,41.96,41.98,44046.0,36.2042,36.2128,36.1956,36.2128,44046.0
2021-09-23 14:00:00,41.96,41.96,41.87,41.87,73558.0,36.1956,36.1956,36.1179,36.1179,73558.0
2021-09-23 14:10:00,41.87,41.87,41.81,41.84,35505.0,36.1179,36.1179,36.0662,36.0921,35505.0
2021-09-23 14:20:00,41.84,41.89,41.83,41.89,298391.0,36.0921,36.1352,36.0834,36.1352,298391.0
2021-09-23 14:30:00,41.89,41.96,41.87,41.88,272527.0,36.1352,36.1956,36.1179,36.1266,272527.0
2021-09-23 14:40:00,41.87,41.93,41.86,41.93,113604.0,36.1179,36.1697,36.1093,36.1697,113604.0
2021-09-23 14:50:00,41.92,41.94,41.87,41.88,114278.0,36.1611,36.1783,36.1179,36.1266,114278.0
2021-09-23 15:00:00,41.88,41.95,41.87,41.91,79002.0,36.1266,36.187,36.1179,36.1524,79002.0
2021-09-23 15:10:00,41.91,41.99,41.89,41.96,109848.0,36.1524,36.2215,36.1352,36.1956,109848.0
2021-09-23 15:20:00,41.96,42.0,41.95,41.99,58352.0,36.1956,36.2301,36.187,36.2215,58352.0
2021-09-23 15:30:00,41.98,42.05,41.97,42.04,239381.0,36.2128,36.2732,36.2042,36.2646,239381.0
2021-09-23 15:40:00,42.03,42.07,42.01,42.05,267084.0,36.256,36.2905,36.2387,36.2732,267084.0
2021-09-23 15:50:00,42.05,42.05,41.89,42.04,740937.0,36.2732,36.2732,36.1352,36.2646,740937.0
2021-09-24 09:30:00,41.45,41.75,41.39,41.71,321109.0,35.7556,36.0144,35.7039,35.9799,321109.0
2021-09-24 09:40:00,41.72,41.85,41.66,41.67,201685.0,35.9886,36.1007,35.9368,35.9454,201685.0
2021-09-24 09:50:00,41.67,41.89,41.67,41.89,90161.0,35.9454,36.1352,35.9454,36.1352,90161.0
2021-09-24 10:00:00,41.9,41.91,41.83,41.86,61757.0,36.1438,36.1524,36.0834,36.1093,61757.0
2021-09-24 10:10:00,41.85,41.87,41.7,41.74,60612.0,36.1007,36.1179,35.9713,36.0058,60612.0
2021-09-24 10:20:00,41.75,41.81,41.74,41.79,48725.0,36.0144,36.0662,36.0058,36.0489,48725.0
2021-09-24 10:30:00,41.79,41.82,41.74,41.78,56866.0,36.0489,36.0748,36.0058,36.0403,56866.0
2021-09-24 10:40:00,41.78,41.82,41.73,41.8,70623.0,36.0403,36.0748,35.9972,36.0576,70623.0
2021-09-24 10:50:00,41.8,41.82,41.77,41.78,28520.0,36.0576,36.0748,36.0317,36.0403,28520.0
2021-09-24 11:00:00,41.77,41.79,41.69,41.74,27530.0,36.0317,36.0489,35.9627,36.0058,27530.0
2021-09-24 11:10:00,41.74,41.77,41.72,41.74,20293.0,36.0058,36.0317,35.9886,36.0058,20293.0
2021-09-24 11:20:00,41.73,41.74,41.67,41.72,45517.0,35.9972,36.0058,35.9454,35.9886,45517.0
2021-09-24 11:30:00,41.7,41.73,41.68,41.68,58501.0,35.9713,35.9972,35.954,35.954,58501.0
2021-09-24 11:40:00,41.69,41.71,41.67,41.7,12104.0,35.9627,35.9799,35.9454,35.9713,12104.0
2021-09-24 11:50:00,41.69,41.78,41.69,41.77,24032.0,35.9627,36.0403,35.9627,36.0317,24032.0
2021-09-24 12:00:00,41.77,41.77,41.74,41.75,17324.0,36.0317,36.0317,36.0058,36.0144,17324.0
2021-09-24 12:10:00,41.76,41.79,41.75,41.79,21765.0,36.0231,36.0489,36.0144,36.0489,21765.0
2021-09-24 12:20:00,41.79,41.82,41.76,41.79,22340.0,36.0489,36.0748,36.0231,36.0489,22340.0
2021-09-24 12:30:00,41.8,41.86,41.79,41.83,46601.0,36.0576,36.1093,36.0489,36.0834,46601.0
2021-09-24 12:40:00,41.84,41.86,41.82,41.84,21455.0,36.0921,36.1093,36.0748,36.0921,21455.0
2021-09-24 12:50:00,41.84,41.85,41.81,41.82,24277.0,36.0921,36.1007,36.0662,36.0748,24277.0
2021-09-24 13:00:00,41.83,41.89,41.82,41.84,24950.0,36.0834,36.1352,36.0748,36.0921,24950.0
2021-09-24 13:10:00,41.84,41.87,41.84,41.85,18269.0,36.0921,36.1179,36.0921,36.1007,18269.0
2021-09-24 13:20:00,41.84,41.86,41.79,41.81,20397.0,36.0921,36.1093,36.0489,36.0662,20397.0
2021-09-24 13:30:00,41.82,41.82,41.76,41.77,12591.0,36.0748,36.0748,36.0231,36.0317,12591.0
2021-09-24 13:40:00,41.75,41.76,41.72,41.73,19709.0,36.0144,36.0231,35.9886,35.9972,19709.0
2021-09-24 13:50:00,41.73,41.74,41.64,41.65,18465.0,35.9972,36.0058,35.9195,35.9282,18465.0
2021-09-24 14:00:00,41.65,41.68,41.63,41.65,17925.0,35.9282,35.954,35.9109,35.9282,17925.0
2021-09-24 14:10:00,41.65,41.69,41.63,41.67,16097.0,35.9282,35.9627,35.9109,35.9454,16097.0
2021-09-24 14:20:00,41.67,41.67,41.62,41.66,27667.0,35.9454,35.9454,35.9023,35.9368,27667.0
2021-09-24 14:30:00,41.66,41.67,41.62,41.66,22564.0,35.9368,35.9454,35.9023,35.9368,22564.0
2021-09-24 14:40:00,41.66,41.66,41.62,41.66,20331.0,35.9368,35.9368,35.9023,35.9368,20331.0
2021-09-24 14:50:00,41.65,41.67,41.63,41.65,19027.0,35.9282,35.9454,35.9109,35.9282,19027.0
2021-09-24 15:00:00,41.65,41.66,41.6,41.63,20622.0,35.9282,35.9368,35.885,35.9109,20622.0
2021-09-24 15:10:00,41.63,41.68,41.62,41.64,114673.0,35.9109,35.954,35.9023,35.9195,114673.0
2021-09-24 15:20:00,41.64,41.71,41.63,41.67,53095.0,35.9195,35.9799,35.9109,35.9454,53095.0
2021-09-24 15:30:00,41.67,41.76,41.66,41.74,220916.0,35.9454,36.0231,35.9368,36.0058,220916.0
2021-09-24 15:40:00,41.73,41.79,41.72,41.78,55769.0,35.9972,36.0489,35.9886,36.0403,55769.0
2021-09-24 15:50:00,41.77,41.78,41.66,41.67,169119.0,36.0317,36.0403,35.9368,35.9454,169119.0
2021-09-27 09:30:00,43.07,43.34,43.0,43.3,454243.0,37.1531,37.386,37.0927,37.3515,454243.0
2021-09-27 09:40:00,43.3,43.49,43.29,43.45,207982.0,37.3515,37.5154,37.3429,37.4809,207982.0
2021-09-27 09:50:00,43.45,43.56,43.42,43.55,156523.0,37.4809,37.5758,37.455,37.5671,156523.0
2021-09-27 10:00:00,43.54,43.64,43.51,43.51,361428.0,37.5585,37.6448,37.5326,37.5326,361428.0
2021-09-27 10:10:00,43.52,43.61,43.39,43.56,183013.0,37.5413,37.6189,37.4291,37.5758,183013.0
2021-09-27 10:20:00,43.57,43.67,43.55,43.66,92882.0,37.5844,37.6707,37.5671,37.662,92882.0
2021-09-27 10:30:00,43.65,43.68,43.52,43.54,98750.0,37.6534,37.6793,37.5413,37.5585,98750.0
2021-09-27 10:40:00,43.54,43.66,43.53,43.66,107936.0,37.5585,37.662,37.5499,37.662,107936.0
2021-09-27 10:50:00,43.66,43.69,43.57,43.61,101350.0,37.662,37.6879,37.5844,37.6189,101350.0
2021-09-27 11:00:00,43.61,43.64,43.54,43.63,132608.0,37.6189,37.6448,37.5585,37.6362,132608.0
2021-09-27 11:10:00,43.63,43.74,43.61,43.73,186975.0,37.6362,37.731,37.6189,37.7224,186975.0
2021-09-27 11:20:00,43.73,43.74,43.68,43.73,283513.0,37.7224,37.731,37.6793,37.7224,283513.0
2021-09-27 11:30:00,43.73,43.79,43.69,43.73,262960.0,37.7224,37.7742,37.6879,37.7224,262960.0
2021-09-27 11:40:00,43.73,43.75,43.65,43.73,57165.0,37.7224,37.7397,37.6534,37.7224,57165.0
2021-09-27 11:50:00,43.75,43.79,43.72,43.77,67977.0,37.7397,37.7742,37.7138,37.7569,67977.0
2021-09-27 12:00:00,43.77,43.85,43.73,43.84,52832.0,37.7569,37.8259,37.7224,37.8173,52832.0
2021-09-27 12:10:00,43.85,43.9,43.82,43.89,49072.0,37.8259,37.8691,37.8001,37.8604,49072.0
2021-09-27 12:20:00,43.89,43.95,43.88,43.94,84980.0,37.8604,37.9122,37.8518,37.9036,84980.0
2021-09-27 12:30:00,43.94,43.97,43.91,43.97,97299.0,37.9036,37.9294,37.8777,37.9294,97299.0
2021-09-27 12:40:00,43.96,43.97,43.89,43.91,111434.0,37.9208,37.9294,37.8604,37.8777,111434.0
2021-09-27 12:50:00,43.91,43.94,43.82,43.84,157084.0,37.8777,37.9036,37.8001,37.8173,157084.0
2021-09-27 13:00:00,43.84,43.87,43.83,43.86,72679.0,37.8173,37.8432,37.8087,37.8346,72679.0
2021-09-27 13:10:00,43.85,43.91,43.8,43.91,116322.0,37.8259,37.8777,37.7828,37.8777,116322.0
2021-09-27 13:20:00,43.91,43.94,43.84,43.84,122537.0,37.8777,37.9036,37.8173,37.8173,122537.0
2021-09-27 13:30:00,43.84,43.85,43.78,43.84,26873.0,37.8173,37.8259,37.7656,37.8173,26873.0
2021-09-27 13:40:00,43.84,43.89,43.83,43.89,48166.0,37.8173,37.8604,37.8087,37.8604,48166.0
2021-09-27 13:50:00,43.89,43.97,43.88,43.95,76204.0,37.8604,37.9294,37.8518,37.9122,76204.0
2021-09-27 14:00:00,43.95,43.97,43.91,43.94,40808.0,37.9122,37.9294,37.8777,37.9036,40808.0
2021-09-27 14:10:00,43.94,43.94,43.85,43.89,31130.0,37.9036,37.9036,37.8259,37.8604,31130.0
2021-09-27 14:20:00,43.88,43.9,43.86,43.87,32321.0,37.8518,37.8691,37.8346,37.8432,32321.0
2021-09-27 14:30:00,43.87,43.89,43.83,43.88,28171.0,37.8432,37.8604,37.8087,37.8518,28171.0
2021-09-27 14:40:00,43.88,43.89,43.81,43.82,24742.0,37.8518,37.8604,37.7914,37.8001,24742.0
2021-09-27 14:50:00,43.82,43.87,43.81,43.83,25726.0,37.8001,37.8432,37.7914,37.8087,25726.0
2021-09-27 15:00:00,43.82,43.86,43.81,43.86,32812.0,37.8001,37.8346,37.7914,37.8346,32812.0
2021-09-27 15:10:00,43.86,43.88,43.82,43.87,23916.0,37.8346,37.8518,37.8001,37.8432,23916.0
2021-09-27 15:20:00,43.87,43.9,43.8,43.82,48365.0,37.8432,37.8691,37.7828,37.8001,48365.0
2021-09-27 15:30:00,43.82,43.86,43.8,43.84,69978.0,37.8001,37.8346,37.7828,37.8173,69978.0
2021-09-27 15:40:00,43.84,43.85,43.75,43.76,73359.0,37.8173,37.8259,37.7397,37.7483,73359.0
2021-09-27 15:50:00,43.76,43.84,43.75,43.84,212993.0,37.7483,37.8173,37.7397,37.8173,212993.0
2021-09-28 09:30:00,44.71,44.77,44.58,44.69,510766.0,38.5678,38.6195,38.4556,38.5505,510766.0
2021-09-28 09:40:00,44.7,44.82,44.67,44.81,243373.0,38.5592,38.6627,38.5333,38.6541,243373.0
2021-09-28 09:50:00,44.8,44.81,44.53,44.66,119436.0,38.6454,38.6541,38.4125,38.5247,119436.0
2021-09-28 10:00:00,44.66,44.69,44.41,44.51,169721.0,38.5247,38.5505,38.309,38.3953,169721.0
2021-09-28 10:10:00,44.51,44.58,44.4,44.41,292460.0,38.3953,38.4556,38.3004,38.309,292460.0
2021-09-28 10:20:00,44.4,44.4,44.12,44.21,188648.0,38.3004,38.3004,38.0588,38.1365,188648.0
2021-09-28 10:30:00,44.21,44.38,44.18,44.3,129869.0,38.1365,38.2831,38.1106,38.2141,129869.0
2021-09-28 10:40:00,44.3,44.4,44.3,44.35,140040.0,38.2141,38.3004,38.2141,38.2572,140040.0
2021-09-28 10:50:00,44.34,44.44,44.24,44.44,132975.0,38.2486,38.3349,38.1624,38.3349,132975.0
2021-09-28 11:00:00,44.43,44.45,44.2,44.21,127747.0,38.3263,38.3435,38.1279,38.1365,127747.0
2021-09-28 11:10:00,44.21,44.23,44.05,44.17,90638.0,38.1365,38.1537,37.9985,38.102,90638.0
2021-09-28 11:20:00,44.17,44.24,44.14,44.14,70379.0,38.102,38.1624,38.0761,38.0761,70379.0
2021-09-28 11:30:00,44.14,44.16,44.06,44.1,101266.0,38.0761,38.0933,38.0071,38.0416,101266.0
2021-09-28 11:40:00,44.11,44.13,44.05,44.08,29531.0,38.0502,38.0675,37.9985,38.0243,29531.0
2021-09-28 11:50:00,44.06,44.15,44.01,44.08,26217.0,38.0071,38.0847,37.964,38.0243,26217.0
2021-09-28 12:00:00,44.08,44.15,44.06,44.09,39714.0,38.0243,38.0847,38.0071,38.033,39714.0
2021-09-28 12:10:00,44.1,44.21,44.1,44.14,37626.0,38.0416,38.1365,38.0416,38.0761,37626.0
2021-09-28 12:20:00,44.14,44.15,44.09,44.11,35285.0,38.0761,38.0847,38.033,38.0502,35285.0
2021-09-28 12:30:00,44.11,44.11,44.04,44.05,56626.0,38.0502,38.0502,37.9898,37.9985,56626.0
2021-09-28 12:40:00,44.06,44.06,43.97,43.98,74013.0,38.0071,38.0071,37.9294,37.9381,74013.0
2021-09-28 12:50:00,43.98,44.09,43.98,44.03,58616.0,37.9381,38.033,37.9381,37.9812,58616.0
2021-09-28 13:00:00,44.02,44.12,44.0,44.11,35768.0,37.9726,38.0588,37.9553,38.0502,35768.0
2021-09-28 13:10:00,44.11,44.2,44.1,44.19,33702.0,38.0502,38.1279,38.0416,38.1192,33702.0
2021-09-28 13:20:00,44.19,44.29,44.19,44.23,33255.0,38.1192,38.2055,38.1192,38.1537,33255.0
2021-09-28 13:30:00,44.22,44.22,44.15,44.17,43036.0,38.1451,38.1451,38.0847,38.102,43036.0
2021-09-28 13:40:00,44.19,44.22,44.07,44.1,84103.0,38.1192,38.1451,38.0157,38.0416,84103.0
2021-09-28 13:50:00,44.1,44.13,44.01,44.06,55367.0,38.0416,38.0675,37.964,38.0071,55367.0
2021-09-28 14:00:00,44.05,44.07,43.99,44.03,53404.0,37.9985,38.0157,37.9467,37.9812,53404.0
2021-09-28 14:10:00,44.02,44.04,43.95,44.04,59906.0,37.9726,37.9898,37.9122,37.9898,59906.0
2021-09-28 14:20:00,44.05,44.18,44.05,44.18,48912.0,37.9985,38.1106,37.9985,38.1106,48912.0
2021-09-28 14:30:00,44.17,44.17,44.06,44.09,44462.0,38.102,38.102,38.0071,38.033,44462.0
2021-09-28 14:40:00,44.09,44.2,44.08,44.18,71473.0,38.033,38.1279,38.0243,38.1106,71473.0
2021-09-28 14:50:00,44.18,44.21,44.15,44.17,103836.0,38.1106,38.1365,38.0847,38.102,103836.0
2021-09-28 15:00:00,44.16,44.23,44.13,44.21,52981.0,38.0933,38.1537,38.0675,38.1365,52981.0
2021-09-28 15:10:00,44.21,44.23,44.09,44.09,81608.0,38.1365,38.1537,38.033,38.033,81608.0
2021-09-28 15:20:00,44.09,44.12,43.91,43.91,116763.0,38.033,38.0588,37.8777,37.8777,116763.0
2021-09-28 15:30:00,43.91,43.98,43.86,43.9,169665.0,37.8777,37.9381,37.8346,37.8691,169665.0
2021-09-28 15:40:00,43.9,44.0,43.89,43.94,164108.0,37.8691,37.9553,37.8604,37.9036,164108.0
2021-09-28 15:50:00,43.94,43.95,43.85,43.94,305754.0,37.9036,37.9122,37.8259,37.9036,305754.0
2021-09-29 09:30:00,43.94,43.94,43.45,43.63,442949.0,37.9036,37.9036,37.4809,37.6362,442949.0
2021-09-29 09:40:00,43.63,43.75,43.62,43.68,112936.0,37.6362,37.7397,37.6275,37.6793,112936.0
2021-09-29 09:50:00,43.7,43.92,43.68,43.9,130609.0,37.6965,37.8863,37.6793,37.8691,130609.0
2021-09-29 10:00:00,43.9,44.03,43.84,44.02,101477.0,37.8691,37.9812,37.8173,37.9726,101477.0
2021-09-29 10:10:00,44.02,44.02,43.94,43.97,69812.0,37.9726,37.9726,37.9036,37.9294,69812.0
2021-09-29 10:20:00,43.98,44.0,43.9,43.91,75639.0,37.9381,37.9553,37.8691,37.8777,75639.0
2021-09-29 10:30:00,43.91,44.0,43.76,43.99,127296.0,37.8777,37.9553,37.7483,37.9467,127296.0
2021-09-29 10:40:00,44.0,44.26,44.0,44.22,112834.0,37.9553,38.1796,37.9553,38.1451,112834.0
2021-09-29 10:50:00,44.22,44.27,44.15,44.2,91900.0,38.1451,38.1882,38.0847,38.1279,91900.0
2021-09-29 11:00:00,44.2,44.29,44.17,44.26,57458.0,38.1279,38.2055,38.102,38.1796,57458.0
2021-09-29 11:10:00,44.25,44.33,44.25,44.27,37929.0,38.171,38.24,38.171,38.1882,37929.0
2021-09-29 11:20:00,44.28,44.33,44.25,44.29,67762.0,38.1969,38.24,38.171,38.2055,67762.0
2021-09-29 11:30:00,44.29,44.31,44.2,44.21,107662.0,38.2055,38.2227,38.1279,38.1365,107662.0
2021-09-29 11:40:00,44.2,44.2,44.05,44.09,46768.0,38.1279,38.1279,37.9985,38.033,46768.0
2021-09-29 11:50:00,44.1,44.22,44.07,44.22,52063.0,38.0416,38.1451,38.0157,38.1451,52063.0
2021-09-29 12:00:00,44.22,44.3,44.21,44.27,50209.0,38.1451,38.2141,38.1365,38.1882,50209.0
2021-09-29 12:10:00,44.26,44.27,44.14,44.19,29401.0,38.1796,38.1882,38.0761,38.1192,29401.0
2021-09-29 12:20:00,44.17,44.18,44.02,44.07,64833.0,38.102,38.1106,37.9726,38.0157,64833.0
2021-09-29 12:30:00,44.07,44.08,43.99,43.99,172671.0,38.0157,38.0243,37.9467,37.9467,172671.0
2021-09-29 12:40:00,43.99,44.05,43.98,44.03,49971.0,37.9467,37.9985,37.9381,37.9812,49971.0
2021-09-29 12:50:00,44.04,44.09,44.03,44.05,40020.0,37.9898,38.033,37.9812,37.9985,40020.0
2021-09-29 13:00:00,44.04,44.05,44.0,44.03,38458.0,37.9898,37.9985,37.9553,37.9812,38458.0
2021-09-29 13:10:00,44.03,44.1,44.01,44.08,36446.0,37.9812,38.0416,37.964,38.0243,36446.0
2021-09-29 13:20:00,44.08,44.11,44.05,44.08,26880.0,38.0243,38.0502,37.9985,38.0243,26880.0
2021-09-29 13:30:00,44.08,44.09,44.01,44.04,34745.0,38.0243,38.033,37.964,37.9898,34745.0
2021-09-29 13:40:00,44.03,44.12,44.0,44.09,91316.0,37.9812,38.0588,37.9553,38.033,91316.0
2021-09-29 13:50:00,44.09,44.17,44.08,44.15,45943.0,38.033,38.102,38.0243,38.0847,45943.0
2021-09-29 14:00:00,44.15,44.18,44.09,44.18,48111.0,38.0847,38.1106,38.033,38.1106,48111.0
2021-09-29 14:10:00,44.18,44.26,44.17,44.2,75471.0,38.1106,38.1796,38.102,38.1279,75471.0
2021-09-29 14:20:00,44.19,44.19,44.13,44.15,116443.0,38.1192,38.1192,38.0675,38.0847,116443.0
2021-09-29 14:30:00,44.15,44.19,44.13,44.14,98104.0,38.0847,38.1192,38.0675,38.0761,98104.0
2021-09-29 14:40:00,44.15,44.17,44.09,44.09,90603.0,38.0847,38.102,38.033,38.033,90603.0
2021-09-29 14:50:00,44.09,44.11,44.06,44.08,53152.0,38.033,38.0502,38.0071,38.0243,53152.0
2021-09-29 15:00:00,44.08,44.12,44.05,44.08,40773.0,38.0243,38.0588,37.9985,38.0243,40773.0
2021-09-29 15:10:00,44.07,44.15,44.06,44.15,43014.0,38.0157,38.0847,38.0071,38.0847,43014.0
2021-09-29 15:20:00,44.15,44.15,44.07,44.08,63876.0,38.0847,38.0847,38.0157,38.0243,63876.0
2021-09-29 15:30:00,44.09,44.14,44.08,44.11,87803.0,38.033,38.0761,38.0243,38.0502,87803.0
2021-09-29 15:40:00,44.11,44.25,44.1,44.25,125237.0,38.0502,38.171,38.0416,38.171,125237.0
2021-09-29 15:50:00,44.24,44.25,44.05,44.05,144449.0,38.1624,38.171,37.9985,37.9985,144449.0
2021-09-30 09:30:00,44.4,44.4,44.02,44.03,191944.0,38.3004,38.3004,37.9726,37.9812,191944.0
2021-09-30 09:40:00,44.02,44.12,43.91,44.05,125590.0,37.9726,38.0588,37.8777,37.9985,125590.0
2021-09-30 09:50:00,44.04,44.19,43.98,44.03,99170.0,37.9898,38.1192,37.9381,37.9812,99170.0
2021-09-30 10:00:00,44.02,44.08,43.9,44.03,90470.0,37.9726,38.0243,37.8691,37.9812,90470.0
2021-09-30 10:10:00,44.05,44.14,44.04,44.05,133691.0,37.9985,38.0761,37.9898,37.9985,133691.0
2021-09-30 10:20:00,44.04,44.11,43.95,43.99,132857.0,37.9898,38.0502,37.9122,37.9467,132857.0
2021-09-30 10:30:00,43.98,44.11,43.93,44.09,88077.0,37.9381,38.0502,37.8949,38.033,88077.0
2021-09-30 10:40:00,44.08,44.09,43.98,44.04,54478.0,38.0243,38.033,37.9381,37.9898,54478.0
2021-09-30 10:50:00,44.04,44.05,43.92,44.0,52164.0,37.9898,37.9985,37.8863,37.9553,52164.0
2021-09-30 11:00:00,44.0,44.38,43.99,44.36,92317.0,37.9553,38.2831,37.9467,38.2659,92317.0
2021-09-30 11:10:00,44.36,44.66,44.36,44.65,142537.0,38.2659,38.5247,38.2659,38.516,142537.0
2021-09-30 11:20:00,44.63,44.68,44.57,44.68,74783.0,38.4988,38.5419,38.447,38.5419,74783.0
2021-09-30 11:30:00,44.67,44.67,44.37,44.4,221393.0,38.5333,38.5333,38.2745,38.3004,221393.0
2021-09-30 11:40:00,44.4,44.47,44.31,44.34,43850.0,38.3004,38.3608,38.2227,38.2486,43850.0
2021-09-30 11:50:00,44.37,44.43,44.33,44.4,41539.0,38.2745,38.3263,38.24,38.3004,41539.0
2021-09-30 12:00:00,44.41,44.49,44.18,44.18,40344.0,38.309,38.378,38.1106,38.1106,40344.0
2021-09-30 12:10:00,44.17,44.21,44.1,44.15,43275.0,38.102,38.1365,38.0416,38.0847,43275.0
2021-09-30 12:20:00,44.14,44.17,44.06,44.12,34700.0,38.0761,38.102,38.0071,38.0588,34700.0
2021-09-30 12:30:00,44.12,44.28,44.1,44.27,32058.0,38.0588,38.1969,38.0416,38.1882,32058.0
2021-09-30 12:40:00,44.27,44.35,44.26,44.34,38229.0,38.1882,38.2572,38.1796,38.2486,38229.0
2021-09-30 12:50:00,44.34,44.35,44.21,44.23,37384.0,38.2486,38.2572,38.1365,38.1537,37384.0
2021-09-30 13:00:00,44.23,44.38,44.22,44.37,23030.0,38.1537,38.2831,38.1451,38.2745,23030.0
2021-09-30 13:10:00,44.37,44.44,44.2,44.28,55481.0,38.2745,38.3349,38.1279,38.1969,55481.0
2021-09-30 13:20:00,44.28,44.28,44.09,44.09,42239.0,38.1969,38.1969,38.033,38.033,42239.0
2021-09-30 13:30:00,44.09,44.11,44.01,44.07,37664.0,38.033,38.0502,37.964,38.0157,37664.0
2021-09-30 13:40:00,44.07,44.16,44.06,44.16,24799.0,38.0157,38.0933,38.0071,38.0933,24799.0
2021-09-30 13:50:00,44.18,44.2,44.15,44.18,36869.0,38.1106,38.1279,38.0847,38.1106,36869.0
2021-09-30 14:00:00,44.19,44.28,44.18,44.26,31925.0,38.1192,38.1969,38.1106,38.1796,31925.0
2021-09-30 14:10:00,44.27,44.28,44.17,44.17,70415.0,38.1882,38.1969,38.102,38.102,70415.0
2021-09-30 14:20:00,44.17,44.25,44.14,44.24,34884.0,38.102,38.171,38.0761,38.1624,34884.0
2021-09-30 14:30:00,44.24,44.32,44.23,44.3,34693.0,38.1624,38.2314,38.1537,38.2141,34693.0
2021-09-30 14:40:00,44.3,44.38,44.3,44.34,31580.0,38.2141,38.2831,38.2141,38.2486,31580.0
2021-09-30 14:50:00,44.35,44.39,44.31,44.32,75940.0,38.2572,38.2917,38.2227,38.2314,75940.0
2021-09-30 15:00:00,44.31,44.34,44.26,44.33,25851.0,38.2227,38.2486,38.1796,38.24,25851.0
2021-09-30 15:10:00,44.34,44.45,44.34,44.42,37901.0,38.2486,38.3435,38.2486,38.3176,37901.0
2021-09-30 15:20:00,44.42,44.45,44.36,44.37,46851.0,38.3176,38.3435,38.2659,38.2745,46851.0
2021-09-30 15:30:00,44.36,44.44,44.34,44.39,112337.0,38.2659,38.3349,38.2486,38.2917,112337.0
2021-09-30 15:40:00,44.39,44.42,44.26,44.27,170578.0,38.2917,38.3176,38.1796,38.1882,170578.0
2021-09-30 15:50:00,44.28,44.28,44.21,44.27,395767.0,38.1969,38.1969,38.1365,38.1882,395767.0
2021-10-01 09:30:00,44.66,44.89,44.64,44.83,171593.0,38.5247,38.7231,38.5074,38.6713,171593.0
2021-10-01 09:40:00,44.83,44.93,44.73,44.74,81360.0,38.6713,38.7576,38.585,38.5937,81360.0
2021-10-01 09:50:00,44.72,44.86,44.68,44.7,120320.0,38.5764,38.6972,38.5419,38.5592,120320.0
2021-10-01 10:00:00,44.69,44.98,44.64,44.92,219441.0,38.5505,38.8007,38.5074,38.7489,219441.0
2021-10-01 10:10:00,44.91,44.93,44.52,44.59,105197.0,38.7403,38.7576,38.4039,38.4643,105197.0
2021-10-01 10:20:00,44.61,44.62,44.43,44.56,67621.0,38.4815,38.4902,38.3263,38.4384,67621.0
2021-10-01 10:30:00,44.54,44.58,44.44,44.45,98503.0,38.4211,38.4556,38.3349,38.3435,98503.0
2021-10-01 10:40:00,44.44,44.5,44.32,44.38,90387.0,38.3349,38.3866,38.2314,38.2831,90387.0
2021-10-01 10:50:00,44.4,44.5,44.35,44.48,62690.0,38.3004,38.3866,38.2572,38.3694,62690.0
2021-10-01 11:00:00,44.5,44.56,44.42,44.42,49108.0,38.3866,38.4384,38.3176,38.3176,49108.0
2021-10-01 11:10:00,44.42,44.57,44.34,44.55,78365.0,38.3176,38.447,38.2486,38.4298,78365.0
2021-10-01 11:20:00,44.59,44.62,44.42,44.43,46725.0,38.4643,38.4902,38.3176,38.3263,46725.0
2021-10-01 11:30:00,44.44,44.62,44.43,44.59,68809.0,38.3349,38.4902,38.3263,38.4643,68809.0
2021-10-01 11:40:00,44.6,44.66,44.58,44.59,44751.0,38.4729,38.5247,38.4556,38.4643,44751.0
2021-10-01 11:50:00,44.6,44.66,44.57,44.59,30486.0,38.4729,38.5247,38.447,38.4643,30486.0
2021-10-01 12:00:00,44.59,44.6,44.53,44.55,42999.0,38.4643,38.4729,38.4125,38.4298,42999.0
2021-10-01 12:10:00,44.55,44.59,44.53,44.55,20879.0,38.4298,38.4643,38.4125,38.4298,20879.0
2021-10-01 12:20:00,44.56,44.64,44.56,44.62,15787.0,38.4384,38.5074,38.4384,38.4902,15787.0
2021-10-01 12:30:00,44.62,44.69,44.59,44.69,37788.0,38.4902,38.5505,38.4643,38.5505,37788.0
2021-10-01 12:40:00,44.7,44.74,44.67,44.7,53597.0,38.5592,38.5937,38.5333,38.5592,53597.0
2021-10-01 12:50:00,44.72,44.75,44.7,44.73,21182.0,38.5764,38.6023,38.5592,38.585,21182.0
2021-10-01 13:00:00,44.73,44.81,44.68,44.81,71158.0,38.585,38.6541,38.5419,38.6541,71158.0
2021-10-01 13:10:00,44.81,44.83,44.78,44.8,43323.0,38.6541,38.6713,38.6282,38.6454,43323.0
2021-10-01 13:20:00,44.8,44.9,44.8,44.89,32806.0,38.6454,38.7317,38.6454,38.7231,32806.0
2021-10-01 13:30:00,44.9,44.96,44.87,44.96,44408.0,38.7317,38.7834,38.7058,38.7834,44408.0
2021-10-01 13:40:00,44.96,44.98,44.91,44.97,34339.0,38.7834,38.8007,38.7403,38.7921,34339.0
2021-10-01 13:50:00,44.96,44.99,44.95,44.98,19363.0,38.7834,38.8093,38.7748,38.8007,19363.0
2021-10-01 14:00:00,44.98,45.06,44.98,45.03,215306.0,38.8007,38.8697,38.8007,38.8438,215306.0
2021-10-01 14:10:00,45.03,45.07,45.0,45.04,106250.0,38.8438,38.8783,38.8179,38.8525,106250.0
2021-10-01 14:20:00,45.04,45.12,45.03,45.08,44955.0,38.8525,38.9215,38.8438,38.887,44955.0
2021-10-01 14:30:00,45.07,45.08,44.98,45.0,35211.0,38.8783,38.887,38.8007,38.8179,35211.0
2021-10-01 14:40:00,45.0,45.03,44.93,44.96,33219.0,38.8179,38.8438,38.7576,38.7834,33219.0
2021-10-01 14:50:00,44.97,45.0,44.91,44.96,52174.0,38.7921,38.8179,38.7403,38.7834,52174.0
2021-10-01 15:00:00,44.97,44.99,44.94,44.98,22605.0,38.7921,38.8093,38.7662,38.8007,22605.0
2021-10-01 15:10:00,44.98,45.03,44.94,44.96,55242.0,38.8007,38.8438,38.7662,38.7834,55242.0
2021-10-01 15:20:00,44.96,45.0,44.92,44.95,49997.0,38.7834,38.8179,38.7489,38.7748,49997.0
2021-10-01 15:30:00,44.95,44.98,44.89,44.95,86566.0,38.7748,38.8007,38.7231,38.7748,86566.0
2021-10-01 15:40:00,44.95,45.0,44.92,44.93,111642.0,38.7748,38.8179,38.7489,38.7576,111642.0
2021-10-01 15:50:00,44.94,44.96,44.89,44.94,325485.0,38.7662,38.7834,38.7231,38.7662,325485.0
2021-10-04 09:30:00,45.43,45.68,45.4,45.68,236136.0,39.1889,39.4045,39.163,39.4045,236136.0
2021-10-04 09:40:00,45.68,45.85,45.6,45.82,175964.0,39.4045,39.5512,39.3355,39.5253,175964.0
2021-10-04 09:50:00,45.79,45.91,45.69,45.89,150190.0,39.4994,39.6029,39.4132,39.5857,150190.0
2021-10-04 10:00:00,45.88,46.05,45.78,46.04,178799.0,39.5771,39.7237,39.4908,39.7151,178799.0
2021-10-04 10:10:00,46.05,46.09,45.6,45.63,100987.0,39.7237,39.7582,39.3355,39.3614,100987.0
2021-10-04 10:20:00,45.64,45.71,45.5,45.57,92163.0,39.37,39.4304,39.2493,39.3096,92163.0
2021-10-04 10:30:00,45.56,45.64,45.34,45.4,88770.0,39.301,39.37,39.1112,39.163,88770.0
2021-10-04 10:40:00,45.39,45.72,45.39,45.7,69770.0,39.1544,39.439,39.1544,39.4218,69770.0
2021-10-04 10:50:00,45.68,45.69,45.54,45.66,89883.0,39.4045,39.4132,39.2838,39.3873,89883.0
2021-10-04 11:00:00,45.66,45.66,45.54,45.6,53633.0,39.3873,39.3873,39.2838,39.3355,53633.0
2021-10-04 11:10:00,45.6,45.67,45.6,45.65,59103.0,39.3355,39.3959,39.3355,39.3787,59103.0
2021-10-04 11:20:00,45.65,45.7,45.51,45.54,89700.0,39.3787,39.4218,39.2579,39.2838,89700.0
2021-10-04 11:30:00,45.55,45.56,45.39,45.45,140531.0,39.2924,39.301,39.1544,39.2061,140531.0
2021-10-04 11:40:00,45.45,45.55,45.4,45.53,53599.0,39.2061,39.2924,39.163,39.2751,53599.0
2021-10-04 11:50:00,45.53,45.68,45.5,45.66,42096.0,39.2751,39.4045,39.2493,39.3873,42096.0
2021-10-04 12:00:00,45.65,45.66,45.51,45.53,47649.0,39.3787,39.3873,39.2579,39.2751,47649.0
2021-10-04 12:10:00,45.53,45.53,45.4,45.44,34495.0,39.2751,39.2751,39.163,39.1975,34495.0
2021-10-04 12:20:00,45.44,45.51,45.39,45.48,42716.0,39.1975,39.2579,39.1544,39.232,42716.0
2021-10-04 12:30:00,45.48,45.52,45.37,45.38,43131.0,39.232,39.2665,39.1371,39.1457,43131.0
2021-10-04 12:40:00,45.38,45.39,45.3,45.38,43531.0,39.1457,39.1544,39.0767,39.1457,43531.0
2021-10-04 12:50:00,45.38,45.44,45.33,45.34,34256.0,39.1457,39.1975,39.1026,39.1112,34256.0
2021-10-04 13:00:00,45.34,45.4,45.23,45.38,47017.0,39.1112,39.163,39.0164,39.1457,47017.0
2021-10-04 13:10:00,45.38,45.46,45.38,45.42,51702.0,39.1457,39.2148,39.1457,39.1802,51702.0
2021-10-04 13:20:00,45.41,45.43,45.29,45.3,58993.0,39.1716,39.1889,39.0681,39.0767,58993.0
2021-10-04 13:30:00,45.3,45.4,45.3,45.38,31902.0,39.0767,39.163,39.0767,39.1457,31902.0
2021-10-04 13:40:00,45.39,45.4,45.33,45.38,51429.0,39.1544,39.163,39.1026,39.1457,51429.0
2021-10-04 13:50:00,45.38,45.4,45.34,45.4,32911.0,39.1457,39.163,39.1112,39.163,32911.0
2021-10-04 14:00:00,45.4,45.45,45.35,45.42,58768.0,39.163,39.2061,39.1199,39.1802,58768.0
2021-10-04 14:10:00,45.41,45.42,45.28,45.3,56632.0,39.1716,39.1802,39.0595,39.0767,56632.0
2021-10-04 14:20:00,45.3,45.36,45.29,45.32,51444.0,39.0767,39.1285,39.0681,39.094,51444.0
2021-10-04 14:30:00,45.31,45.36,45.27,45.36,53338.0,39.0854,39.1285,39.0509,39.1285,53338.0
2021-10-04 14:40:00,45.35,45.36,45.26,45.3,66022.0,39.1199,39.1285,39.0422,39.0767,66022.0
2021-10-04 14:50:00,45.3,45.34,45.26,45.33,77220.0,39.0767,39.1112,39.0422,39.1026,77220.0
2021-10-04 15:00:00,45.33,45.4,45.3,45.37,71648.0,39.1026,39.163,39.0767,39.1371,71648.0
2021-10-04 15:10:00,45.38,45.43,45.32,45.38,55176.0,39.1457,39.1889,39.094,39.1457,55176.0
2021-10-04 15:20:00,45.37,45.41,45.34,45.38,58593.0,39.1371,39.1716,39.1112,39.1457,58593.0
2021-10-04 15:30:00,45.38,45.42,45.31,45.32,87080.0,39.1457,39.1802,39.0854,39.094,87080.0
2021-10-04 15:40:00,45.32,45.41,45.3,45.38,159314.0,39.094,39.1716,39.0767,39.1457,159314.0
2021-10-04 15:50:00,45.36,45.39,45.25,45.38,212758.0,39.1285,39.1544,39.0336,39.1457,212758.0
2021-10-05 09:30:00,46.0,46.1,45.74,46.1,338408.0,39.6806,39.7668,39.4563,39.7668,338408.0
2021-10-05 09:40:00,46.08,46.16,45.99,46.15,121671.0,39.7496,39.8186,39.6719,39.81,121671.0
2021-10-05 09:50:00,46.15,46.35,46.15,46.25,140950.0,39.81,39.9825,39.81,39.8962,140950.0
2021-10-05 10:00:00,46.25,46.35,46.24,46.31,180205.0,39.8962,39.9825,39.8876,39.948,180205.0
2021-10-05 10:10:00,46.32,46.46,46.32,46.38,87200.0,39.9566,40.0774,39.9566,40.0084,87200.0
2021-10-05 10:20:00,46.39,46.57,46.38,46.55,95046.0,40.017,40.1723,40.0084,40.155,95046.0
2021-10-05 10:30:00,46.57,46.65,46.53,46.53,137855.0,40.1723,40.2413,40.1378,40.1378,137855.0
2021-10-05 10:40:00,46.53,46.66,46.53,46.55,103339.0,40.1378,40.2499,40.1378,40.155,103339.0
2021-10-05 10:50:00,46.55,46.59,46.39,46.42,102721.0,40.155,40.1895,40.017,40.0429,102721.0
2021-10-05 11:00:00,46.41,46.5,46.4,46.47,49847.0,40.0342,40.1119,40.0256,40.086,49847.0
2021-10-05 11:10:00,46.48,46.58,46.46,46.54,103830.0,40.0946,40.1809,40.0774,40.1464,103830.0
2021-10-05 11:20:00,46.55,46.63,46.53,46.55,89767.0,40.155,40.224,40.1378,40.155,89767.0
2021-10-05 11:30:00,46.54,46.62,46.52,46.59,128857.0,40.1464,40.2154,40.1291,40.1895,128857.0
2021-10-05 11:40:00,46.58,46.59,46.39,46.4,84068.0,40.1809,40.1895,40.017,40.0256,84068.0
2021-10-05 11:50:00,46.41,46.52,46.4,46.51,43799.0,40.0342,40.1291,40.0256,40.1205,43799.0
2021-10-05 12:00:00,46.49,46.49,46.41,46.43,46052.0,40.1033,40.1033,40.0342,40.0515,46052.0
2021-10-05 12:10:00,46.43,46.45,46.26,46.26,112876.0,40.0515,40.0687,39.9049,39.9049,112876.0
2021-10-05 12:20:00,46.27,46.29,46.08,46.2,92226.0,39.9135,39.9307,39.7496,39.8531,92226.0
2021-10-05 12:30:00,46.21,46.27,46.18,46.25,45106.0,39.8617,39.9135,39.8358,39.8962,45106.0
2021-10-05 12:40:00,46.27,46.32,46.26,46.31,59714.0,39.9135,39.9566,39.9049,39.948,59714.0
2021-10-05 12:50:00,46.33,46.42,46.29,46.41,72714.0,39.9652,40.0429,39.9307,40.0342,72714.0
2021-10-05 13:00:00,46.4,46.43,46.3,46.42,73144.0,40.0256,40.0515,39.9394,40.0429,73144.0
2021-10-05 13:10:00,46.41,46.44,46.33,46.33,71252.0,40.0342,40.0601,39.9652,39.9652,71252.0
2021-10-05 13:20:00,46.34,46.39,46.32,46.38,34867.0,39.9739,40.017,39.9566,40.0084,34867.0
2021-10-05 13:30:00,46.37,46.4,46.31,46.4,28305.0,39.9997,40.0256,39.948,40.0256,28305.0
2021-10-05 13:40:00,46.41,46.48,46.41,46.46,63032.0,40.0342,40.0946,40.0342,40.0774,63032.0
2021-10-05 13:50:00,46.46,46.5,46.39,46.46,32056.0,40.0774,40.1119,40.017,40.0774,32056.0
2021-10-05 14:00:00,46.46,46.5,46.42,46.49,33141.0,40.0774,40.1119,40.0429,40.1033,33141.0
2021-10-05 14:10:00,46.5,46.51,46.46,46.48,27262.0,40.1119,40.1205,40.0774,40.0946,27262.0
2021-10-05 14:20:00,46.48,46.48,46.39,46.44,39649.0,40.0946,40.0946,40.017,40.0601,39649.0
2021-10-05 14:30:00,46.43,46.45,46.39,46.42,40310.0,40.0515,40.0687,40.017,40.0429,40310.0
2021-10-05 14:40:00,46.41,46.53,46.4,46.51,46193.0,40.0342,40.1378,40.0256,40.1205,46193.0
2021-10-05 14:50:00,46.5,46.57,46.5,46.55,40376.0,40.1119,40.1723,40.1119,40.155,40376.0
2021-10-05 15:00:00,46.54,46.61,46.52,46.59,64671.0,40.1464,40.2068,40.1291,40.1895,64671.0
2021-10-05 15:10:00,46.59,46.64,46.55,46.58,44022.0,40.1895,40.2326,40.155,40.1809,44022.0
2021-10-05 15:20:00,46.59,46.59,46.52,46.55,103895.0,40.1895,40.1895,40.1291,40.155,103895.0
2021-10-05 15:30:00,46.56,46.58,46.49,46.54,93826.0,40.1636,40.1809,40.1033,40.1464,93826.0
2021-10-05 15:40:00,46.54,46.57,46.41,46.41,185023.0,40.1464,40.1723,40.0342,40.0342,185023.0
2021-10-05 15:50:00,46.41,46.41,46.33,46.35,232462.0,40.0342,40.0342,39.9652,39.9825,232462.0
2021-10-06 09:30:00,45.25,45.59,45.16,45.28,381158.0,39.0336,39.3269,38.956,39.0595,381158.0
2021-10-06 09:40:00,45.29,45.35,45.08,45.12,233971.0,39.0681,39.1199,38.887,38.9215,233971.0
2021-10-06 09:50:00,45.12,45.24,45.06,45.14,243627.0,38.9215,39.025,38.8697,38.9387,243627.0
2021-10-06 10:00:00,45.14,45.15,44.95,45.06,177172.0,38.9387,38.9473,38.7748,38.8697,177172.0
2021-10-06 10:10:00,45.04,45.21,44.99,45.08,103578.0,38.8525,38.9991,38.8093,38.887,103578.0
2021-10-06 10:20:00,45.08,45.32,45.07,45.24,71760.0,38.887,39.094,38.8783,39.025,71760.0
2021-10-06 10:30:00,45.23,45.36,45.08,45.17,100578.0,39.0164,39.1285,38.887,38.9646,100578.0
2021-10-06 10:40:00,45.19,45.25,45.05,45.09,107939.0,38.9818,39.0336,38.8611,38.8956,107939.0
2021-10-06 10:50:00,45.09,45.25,45.08,45.22,61509.0,38.8956,39.0336,38.887,39.0077,61509.0
2021-10-06 11:00:00,45.22,45.3,45.18,45.23,95974.0,39.0077,39.0767,38.9732,39.0164,95974.0
2021-10-06 11:10:00,45.25,45.25,45.16,45.17,66204.0,39.0336,39.0336,38.956,38.9646,66204.0
2021-10-06 11:20:00,45.17,45.17,45.03,45.04,56244.0,38.9646,38.9646,38.8438,38.8525,56244.0
2021-10-06 11:30:00,45.05,45.23,45.03,45.23,76894.0,38.8611,39.0164,38.8438,39.0164,76894.0
2021-10-06 11:40:00,45.22,45.23,45.13,45.21,34752.0,39.0077,39.0164,38.9301,38.9991,34752.0
2021-10-06 11:50:00,45.22,45.38,45.22,45.37,45823.0,39.0077,39.1457,39.0077,39.1371,45823.0
2021-10-06 12:00:00,45.37,45.38,45.16,45.2,37817.0,39.1371,39.1457,38.956,38.9905,37817.0
2021-10-06 12:10:00,45.2,45.21,45.06,45.06,37083.0,38.9905,38.9991,38.8697,38.8697,37083.0
2021-10-06 12:20:00,45.02,45.11,45.02,45.07,34623.0,38.8352,38.9128,38.8352,38.8783,34623.0
2021-10-06 12:30:00,45.08,45.11,45.04,45.08,31693.0,38.887,38.9128,38.8525,38.887,31693.0
2021-10-06 12:40:00,45.07,45.19,45.07,45.11,28619.0,38.8783,38.9818,38.8783,38.9128,28619.0
2021-10-06 12:50:00,45.12,45.26,45.12,45.23,21913.0,38.9215,39.0422,38.9215,39.0164,21913.0
2021-10-06 13:00:00,45.24,45.25,45.14,45.19,167976.0,39.025,39.0336,38.9387,38.9818,167976.0
2021-10-06 13:10:00,45.19,45.23,45.16,45.21,60680.0,38.9818,39.0164,38.956,38.9991,60680.0
2021-10-06 13:20:00,45.22,45.25,45.17,45.24,54699.0,39.0077,39.0336,38.9646,39.025,54699.0
2021-10-06 13:30:00,45.25,45.4,45.25,45.38,27237.0,39.0336,39.163,39.0336,39.1457,27237.0
2021-10-06 13:40:00,45.38,45.38,45.33,45.36,60776.0,39.1457,39.1457,39.1026,39.1285,60776.0
2021-10-06 13:50:00,45.36,45.36,45.24,45.32,49033.0,39.1285,39.1285,39.025,39.094,49033.0
2021-10-06 14:00:00,45.33,45.38,45.31,45.37,54416.0,39.1026,39.1457,39.0854,39.1371,54416.0
2021-10-06 14:10:00,45.38,45.45,45.28,45.31,62959.0,39.1457,39.2061,39.0595,39.0854,62959.0
2021-10-06 14:20:00,45.33,45.42,45.3,45.42,48565.0,39.1026,39.1802,39.0767,39.1802,48565.0
2021-10-06 14:30:00,45.41,45.43,45.36,45.42,24005.0,39.1716,39.1889,39.1285,39.1802,24005.0
2021-10-06 14:40:00,45.44,45.5,45.4,45.48,48862.0,39.1975,39.2493,39.163,39.232,48862.0
2021-10-06 14:50:00,45.49,45.5,45.39,45.4,55712.0,39.2406,39.2493,39.1544,39.163,55712.0
2021-10-06 15:00:00,45.4,45.5,45.4,45.43,67670.0,39.163,39.2493,39.163,39.1889,67670.0
2021-10-06 15:10:00,45.44,45.47,45.39,45.43,64873.0,39.1975,39.2234,39.1544,39.1889,64873.0
2021-10-06 15:20:00,45.44,45.48,45.41,45.45,40987.0,39.1975,39.232,39.1716,39.2061,40987.0
2021-10-06 15:30:00,45.45,45.45,45.35,45.42,60498.0,39.2061,39.2061,39.1199,39.1802,60498.0
2021-10-06 15:40:00,45.43,45.48,45.4,45.46,89012.0,39.1889,39.232,39.163,39.2148,89012.0
2021-10-06 15:50:00,45.46,45.5,45.45,45.46,317445.0,39.2148,39.2493,39.2061,39.2148,317445.0
2021-10-07 09:30:00,45.56,45.71,45.38,45.71,262404.0,39.301,39.4304,39.1457,39.4304,262404.0
2021-10-07 09:40:00,45.71,45.76,45.53,45.68,158051.0,39.4304,39.4735,39.2751,39.4045,158051.0
2021-10-07 09:50:00,45.69,45.82,45.53,45.57,114314.0,39.4132,39.5253,39.2751,39.3096,114314.0
2021-10-07 10:00:00,45.57,45.63,45.38,45.4,156338.0,39.3096,39.3614,39.1457,39.163,156338.0
2021-10-07 10:10:00,45.42,45.62,45.41,45.57,132303.0,39.1802,39.3528,39.1716,39.3096,132303.0
2021-10-07 10:20:00,45.57,45.83,45.57,45.81,129181.0,39.3096,39.5339,39.3096,39.5167,129181.0
2021-10-07 10:30:00,45.8,45.81,45.65,45.67,72833.0,39.508,39.5167,39.3787,39.3959,72833.0
2021-10-07 10:40:00,45.67,45.91,45.66,45.9,80066.0,39.3959,39.6029,39.3873,39.5943,80066.0
2021-10-07 10:50:00,45.91,45.93,45.87,45.92,29908.0,39.6029,39.6202,39.5684,39.6116,29908.0
2021-10-07 11:00:00,45.93,45.97,45.87,45.95,56379.0,39.6202,39.6547,39.5684,39.6374,56379.0
2021-10-07 11:10:00,45.95,45.95,45.76,45.79,40260.0,39.6374,39.6374,39.4735,39.4994,40260.0
2021-10-07 11:20:00,45.79,45.87,45.79,45.86,63343.0,39.4994,39.5684,39.4994,39.5598,63343.0
2021-10-07 11:30:00,45.86,45.87,45.77,45.8,81775.0,39.5598,39.5684,39.4822,39.508,81775.0
2021-10-07 11:40:00,45.82,45.92,45.82,45.86,46124.0,39.5253,39.6116,39.5253,39.5598,46124.0
2021-10-07 11:50:00,45.87,45.89,45.83,45.86,45559.0,39.5684,39.5857,39.5339,39.5598,45559.0
2021-10-07 12:00:00,45.86,45.94,45.85,45.86,35209.0,39.5598,39.6288,39.5512,39.5598,35209.0
2021-10-07 12:10:00,45.86,45.89,45.81,45.89,28792.0,39.5598,39.5857,39.5167,39.5857,28792.0
2021-10-07 12:20:00,45.88,45.93,45.86,45.89,103906.0,39.5771,39.6202,39.5598,39.5857,103906.0
2021-10-07 12:30:00,45.89,45.91,45.85,45.86,35084.0,39.5857,39.6029,39.5512,39.5598,35084.0
2021-10-07 12:40:00,45.86,45.92,45.85,45.87,26095.0,39.5598,39.6116,39.5512,39.5684,26095.0
2021-10-07 12:50:00,45.87,45.88,45.8,45.88,22773.0,39.5684,39.5771,39.508,39.5771,22773.0
2021-10-07 13:00:00,45.87,45.9,45.85,45.88,13051.0,39.5684,39.5943,39.5512,39.5771,13051.0
2021-10-07 13:10:00,45.89,45.91,45.86,45.91,15481.0,39.5857,39.6029,39.5598,39.6029,15481.0
2021-10-07 13:20:00,45.92,45.97,45.91,45.96,40110.0,39.6116,39.6547,39.6029,39.6461,40110.0
2021-10-07 13:30:00,45.97,45.99,45.94,45.97,28203.0,39.6547,39.6719,39.6288,39.6547,28203.0
2021-10-07 13:40:00,45.98,45.98,45.9,45.93,18741.0,39.6633,39.6633,39.5943,39.6202,18741.0
2021-10-07 13:50:00,45.93,45.94,45.89,45.91,34898.0,39.6202,39.6288,39.5857,39.6029,34898.0
2021-10-07 14:00:00,45.9,45.91,45.84,45.87,32216.0,39.5943,39.6029,39.5425,39.5684,32216.0
2021-10-07 14:10:00,45.87,45.99,45.87,45.94,45388.0,39.5684,39.6719,39.5684,39.6288,45388.0
2021-10-07 14:20:00,45.94,45.96,45.92,45.94,38943.0,39.6288,39.6461,39.6116,39.6288,38943.0
2021-10-07 14:30:00,45.94,45.99,45.93,45.95,31375.0,39.6288,39.6719,39.6202,39.6374,31375.0
2021-10-07 14:40:00,45.96,45.99,45.95,45.98,30107.0,39.6461,39.6719,39.6374,39.6633,30107.0
2021-10-07 14:50:00,45.98,45.98,45.92,45.93,25386.0,39.6633,39.6633,39.6116,39.6202,25386.0
2021-10-07 15:00:00,45.93,46.02,45.9,46.02,69425.0,39.6202,39.6978,39.5943,39.6978,69425.0
2021-10-07 15:10:00,46.02,46.11,46.02,46.11,45878.0,39.6978,39.7755,39.6978,39.7755,45878.0
2021-10-07 15:20:00,46.1,46.11,46.02,46.04,39567.0,39.7668,39.7755,39.6978,39.7151,39567.0
2021-10-07 15:30:00,46.03,46.03,45.97,45.98,56769.0,39.7064,39.7064,39.6547,39.6633,56769.0
2021-10-07 15:40:00,45.98,46.0,45.9,45.94,56937.0,39.6633,39.6806,39.5943,39.6288,56937.0
2021-10-07 15:50:00,45.94,45.97,45.86,45.97,171881.0,39.6288,39.6547,39.5598,39.6547,171881.0
2021-10-08 09:30:00,46.34,46.64,46.33,46.64,421837.0,39.9739,40.2326,39.9652,40.2326,421837.0
2021-10-08 09:40:00,46.64,46.7,46.56,46.68,115985.0,40.2326,40.2844,40.1636,40.2672,115985.0
2021-10-08 09:50:00,46.67,46.79,46.55,46.7,113412.0,40.2585,40.362,40.155,40.2844,113412.0
2021-10-08 10:00:00,46.7,46.88,46.7,46.84,93989.0,40.2844,40.4397,40.2844,40.4052,93989.0
2021-10-08 10:10:00,46.85,46.9,46.78,46.84,86411.0,40.4138,40.4569,40.3534,40.4052,86411.0
2021-10-08 10:20:00,46.83,46.97,46.83,46.92,62277.0,40.3965,40.5173,40.3965,40.4742,62277.0
2021-10-08 10:30:00,46.93,47.0,46.92,46.94,91009.0,40.4828,40.5432,40.4742,40.4914,91009.0
2021-10-08 10:40:00,46.95,46.97,46.77,46.83,64508.0,40.5001,40.5173,40.3448,40.3965,64508.0
2021-10-08 10:50:00,46.84,46.87,46.73,46.76,56577.0,40.4052,40.431,40.3103,40.3362,56577.0
2021-10-08 11:00:00,46.77,46.94,46.77,46.93,37553.0,40.3448,40.4914,40.3448,40.4828,37553.0
2021-10-08 11:10:00,46.93,46.93,46.85,46.85,33467.0,40.4828,40.4828,40.4138,40.4138,33467.0
2021-10-08 11:20:00,46.84,46.85,46.77,46.82,30265.0,40.4052,40.4138,40.3448,40.3879,30265.0
2021-10-08 11:30:00,46.82,46.89,46.76,46.89,66203.0,40.3879,40.4483,40.3362,40.4483,66203.0
2021-10-08 11:40:00,46.88,46.91,46.85,46.87,21562.0,40.4397,40.4656,40.4138,40.431,21562.0
2021-10-08 11:50:00,46.87,46.89,46.79,46.8,49098.0,40.431,40.4483,40.362,40.3707,49098.0
2021-10-08 12:00:00,46.8,46.8,46.75,46.78,27902.0,40.3707,40.3707,40.3275,40.3534,27902.0
2021-10-08 12:10:00,46.78,46.78,46.68,46.68,16388.0,40.3534,40.3534,40.2672,40.2672,16388.0
2021-10-08 12:20:00,46.68,46.69,46.58,46.6,46841.0,40.2672,40.2758,40.1809,40.1981,46841.0
2021-10-08 12:30:00,46.6,46.62,46.53,46.57,57968.0,40.1981,40.2154,40.1378,40.1723,57968.0
2021-10-08 12:40:00,46.57,46.63,46.57,46.63,27110.0,40.1723,40.224,40.1723,40.224,27110.0
2021-10-08 12:50:00,46.64,46.71,46.63,46.68,29634.0,40.2326,40.293,40.224,40.2672,29634.0
2021-10-08 13:00:00,46.68,46.71,46.68,46.68,14370.0,40.2672,40.293,40.2672,40.2672,14370.0
2021-10-08 13:10:00,46.66,46.67,46.57,46.58,34968.0,40.2499,40.2585,40.1723,40.1809,34968.0
2021-10-08 13:20:00,46.58,46.64,46.56,46.58,24250.0,40.1809,40.2326,40.1636,40.1809,24250.0
2021-10-08 13:30:00,46.58,46.61,46.57,46.59,11529.0,40.1809,40.2068,40.1723,40.1895,11529.0
2021-10-08 13:40:00,46.61,46.62,46.57,46.58,6300.0,40.2068,40.2154,40.1723,40.1809,6300.0
2021-10-08 13:50:00,46.59,46.63,46.58,46.61,86371.0,40.1895,40.224,40.1809,40.2068,86371.0
2021-10-08 14:00:00,46.61,46.63,46.61,46.62,15599.0,40.2068,40.224,40.2068,40.2154,15599.0
2021-10-08 14:10:00,46.6,46.65,46.59,46.63,22000.0,40.1981,40.2413,40.1895,40.224,22000.0
2021-10-08 14:20:00,46.62,46.64,46.6,46.63,29864.0,40.2154,40.2326,40.1981,40.224,29864.0
2021-10-08 14:30:00,46.63,46.63,46.54,46.6,25145.0,40.224,40.224,40.1464,40.1981,25145.0
2021-10-08 14:40:00,46.61,46.63,46.58,46.63,17136.0,40.2068,40.224,40.1809,40.224,17136.0
2021-10-08 14:50:00,46.63,46.64,46.61,46.61,12474.0,40.224,40.2326,40.2068,40.2068,12474.0
2021-10-08 15:00:00,46.62,46.67,46.61,46.64,25419.0,40.2154,40.2585,40.2068,40.2326,25419.0
2021-10-08 15:10:00,46.65,46.66,46.63,46.66,22400.0,40.2413,40.2499,40.224,40.2499,22400.0
2021-10-08 15:20:00,46.66,46.67,46.63,46.65,24704.0,40.2499,40.2585,40.224,40.2413,24704.0
2021-10-08 15:30:00,46.65,46.66,46.57,46.58,54195.0,40.2413,40.2499,40.1723,40.1809,54195.0
2021-10-08 15:40:00,46.58,46.58,46.52,46.55,53618.0,40.1809,40.1809,40.1291,40.155,53618.0
2021-10-08 15:50:00,46.54,46.57,46.46,46.46,197031.0,40.1464,40.1723,40.0774,40.0774,197031.0
2021-10-11 09:30:00,47.39,47.49,47.06,47.19,275227.0,40.8796,40.9659,40.5949,40.7071,275227.0
2021-10-11 09:40:00,47.19,47.39,47.18,47.28,79432.0,40.7071,40.8796,40.6985,40.7847,79432.0
2021-10-11 09:50:00,47.29,47.41,47.29,47.38,127051.0,40.7934,40.8969,40.7934,40.871,127051.0
2021-10-11 10:00:00,47.38,47.48,47.32,47.35,161190.0,40.871,40.9572,40.8192,40.8451,161190.0
2021-10-11 10:10:00,47.35,47.39,47.27,47.3,79993.0,40.8451,40.8796,40.7761,40.802,79993.0
2021-10-11 10:20:00,47.29,47.4,47.25,47.37,58098.0,40.7934,40.8882,40.7588,40.8624,58098.0
2021-10-11 10:30:00,47.37,47.45,47.3,47.45,83669.0,40.8624,40.9314,40.802,40.9314,83669.0
2021-10-11 10:40:00,47.45,47.46,47.38,47.42,63109.0,40.9314,40.94,40.871,40.9055,63109.0
2021-10-11 10:50:00,47.43,47.5,47.42,47.44,42820.0,40.9141,40.9745,40.9055,40.9227,42820.0
2021-10-11 11:00:00,47.44,47.45,47.28,47.29,58615.0,40.9227,40.9314,40.7847,40.7934,58615.0
2021-10-11 11:10:00,47.28,47.33,47.22,47.22,72052.0,40.7847,40.8279,40.733,40.733,72052.0
2021-10-11 11:20:00,47.23,47.39,47.22,47.39,44726.0,40.7416,40.8796,40.733,40.8796,44726.0
2021-10-11 11:30:00,47.4,47.44,47.34,47.44,78763.0,40.8882,40.9227,40.8365,40.9227,78763.0
2021-10-11 11:40:00,47.44,47.46,47.41,47.43,18761.0,40.9227,40.94,40.8969,40.9141,18761.0
2021-10-11 11:50:00,47.45,47.46,47.4,47.46,26313.0,40.9314,40.94,40.8882,40.94,26313.0
2021-10-11 12:00:00,47.44,47.45,47.36,47.39,97320.0,40.9227,40.9314,40.8537,40.8796,97320.0
2021-10-11 12:10:00,47.39,47.41,47.24,47.24,135406.0,40.8796,40.8969,40.7502,40.7502,135406.0
2021-10-11 12:20:00,47.24,47.3,47.22,47.3,24681.0,40.7502,40.802,40.733,40.802,24681.0
2021-10-11 12:30:00,47.29,47.3,47.24,47.25,19777.0,40.7934,40.802,40.7502,40.7588,19777.0
2021-10-11 12:40:00,47.27,47.31,47.22,47.25,37594.0,40.7761,40.8106,40.733,40.7588,37594.0
2021-10-11 12:50:00,47.22,47.23,47.16,47.17,38654.0,40.733,40.7416,40.6812,40.6898,38654.0
2021-10-11 13:00:00,47.18,47.18,47.07,47.08,23605.0,40.6985,40.6985,40.6036,40.6122,23605.0
2021-10-11 13:10:00,47.08,47.16,47.07,47.08,24639.0,40.6122,40.6812,40.6036,40.6122,24639.0
2021-10-11 13:20:00,47.08,47.1,46.97,47.0,29867.0,40.6122,40.6295,40.5173,40.5432,29867.0
2021-10-11 13:30:00,47.01,47.07,46.98,47.04,21839.0,40.5518,40.6036,40.5259,40.5777,21839.0
2021-10-11 13:40:00,47.03,47.11,47.02,47.07,43586.0,40.5691,40.6381,40.5604,40.6036,43586.0
2021-10-11 13:50:00,47.06,47.1,47.03,47.08,15912.0,40.5949,40.6295,40.5691,40.6122,15912.0
2021-10-11 14:00:00,47.08,47.1,47.04,47.07,24277.0,40.6122,40.6295,40.5777,40.6036,24277.0
2021-10-11 14:10:00,47.08,47.17,47.08,47.12,62497.0,40.6122,40.6898,40.6122,40.6467,62497.0
2021-10-11 14:20:00,47.12,47.13,47.02,47.04,23704.0,40.6467,40.6553,40.5604,40.5777,23704.0
2021-10-11 14:30:00,47.04,47.09,47.02,47.08,33183.0,40.5777,40.6208,40.5604,40.6122,33183.0
2021-10-11 14:40:00,47.08,47.19,47.05,47.18,41683.0,40.6122,40.7071,40.5863,40.6985,41683.0
2021-10-11 14:50:00,47.18,47.23,47.13,47.23,30320.0,40.6985,40.7416,40.6553,40.7416,30320.0
2021-10-11 15:00:00,47.23,47.29,47.18,47.21,95948.0,40.7416,40.7934,40.6985,40.7243,95948.0
2021-10-11 15:10:00,47.22,47.26,47.21,47.24,57905.0,40.733,40.7675,40.7243,40.7502,57905.0
2021-10-11 15:20:00,47.25,47.31,47.22,47.26,57150.0,40.7588,40.8106,40.733,40.7675,57150.0
2021-10-11 15:30:00,47.26,47.29,47.17,47.18,112136.0,40.7675,40.7934,40.6898,40.6985,112136.0
2021-10-11 15:40:00,47.18,47.18,47.11,47.13,99719.0,40.6985,40.6985,40.6381,40.6553,99719.0
2021-10-11 15:50:00,47.13,47.14,47.02,47.06,204320.0,40.6553,40.664,40.5604,40.5949,204320.0
2021-10-12 09:30:00,47.28,47.42,46.94,46.95,299164.0,40.7847,40.9055,40.4914,40.5001,299164.0
2021-10-12 09:40:00,46.93,47.4,46.92,47.38,112942.0,40.4828,40.8882,40.4742,40.871,112942.0
2021-10-12 09:50:00,47.38,47.56,47.37,47.48,176395.0,40.871,41.0263,40.8624,40.9572,176395.0
2021-10-12 10:00:00,47.48,47.54,47.36,47.45,130788.0,40.9572,41.009,40.8537,40.9314,130788.0
2021-10-12 10:10:00,47.45,47.53,47.22,47.32,86267.0,40.9314,41.0004,40.733,40.8192,86267.0
2021-10-12 10:20:00,47.31,47.4,47.17,47.39,128079.0,40.8106,40.8882,40.6898,40.8796,128079.0
2021-10-12 10:30:00,47.38,47.53,47.32,47.52,98611.0,40.871,41.0004,40.8192,40.9918,98611.0
2021-10-12 10:40:00,47.51,47.61,47.48,47.59,102674.0,40.9831,41.0694,40.9572,41.0521,102674.0
2021-10-12 10:50:00,47.59,47.63,47.46,47.47,104189.0,41.0521,41.0866,40.94,40.9486,104189.0
2021-10-12 11:00:00,47.48,47.57,47.39,47.42,68144.0,40.9572,41.0349,40.8796,40.9055,68144.0
2021-10-12 11:10:00,47.42,47.44,47.35,47.41,41217.0,40.9055,40.9227,40.8451,40.8969,41217.0
2021-10-12 11:20:00,47.41,47.45,47.37,47.41,77610.0,40.8969,40.9314,40.8624,40.8969,77610.0
2021-10-12 11:30:00,47.41,47.5,47.34,47.43,75539.0,40.8969,40.9745,40.8365,40.9141,75539.0
2021-10-12 11:40:00,47.42,47.45,47.38,47.43,42473.0,40.9055,40.9314,40.871,40.9141,42473.0
2021-10-12 11:50:00,47.43,47.55,47.43,47.53,41668.0,40.9141,41.0176,40.9141,41.0004,41668.0
2021-10-12 12:00:00,47.55,47.58,47.43,47.47,43049.0,41.0176,41.0435,40.9141,40.9486,43049.0
2021-10-12 12:10:00,47.47,47.5,47.39,47.42,35113.0,40.9486,40.9745,40.8796,40.9055,35113.0
2021-10-12 12:20:00,47.42,47.44,47.38,47.4,55590.0,40.9055,40.9227,40.871,40.8882,55590.0
2021-10-12 12:30:00,47.41,47.42,47.3,47.3,33018.0,40.8969,40.9055,40.802,40.802,33018.0
2021-10-12 12:40:00,47.31,47.34,47.25,47.26,31183.0,40.8106,40.8365,40.7588,40.7675,31183.0
2021-10-12 12:50:00,47.25,47.28,47.18,47.28,46574.0,40.7588,40.7847,40.6985,40.7847,46574.0
2021-10-12 13:00:00,47.28,47.29,47.22,47.28,22530.0,40.7847,40.7934,40.733,40.7847,22530.0
2021-10-12 13:10:00,47.29,47.36,47.28,47.28,18534.0,40.7934,40.8537,40.7847,40.7847,18534.0
2021-10-12 13:20:00,47.28,47.3,47.25,47.29,25437.0,40.7847,40.802,40.7588,40.7934,25437.0
2021-10-12 13:30:00,47.28,47.39,47.27,47.38,45176.0,40.7847,40.8796,40.7761,40.871,45176.0
2021-10-12 13:40:00,47.38,47.4,47.34,47.35,29014.0,40.871,40.8882,40.8365,40.8451,29014.0
2021-10-12 13:50:00,47.36,47.38,47.3,47.34,53330.0,40.8537,40.871,40.802,40.8365,53330.0
2021-10-12 14:00:00,47.33,47.4,47.31,47.37,23858.0,40.8279,40.8882,40.8106,40.8624,23858.0
2021-10-12 14:10:00,47.38,47.49,47.36,47.45,48006.0,40.871,40.9659,40.8537,40.9314,48006.0
2021-10-12 14:20:00,47.45,47.48,47.41,47.41,42313.0,40.9314,40.9572,40.8969,40.8969,42313.0
2021-10-12 14:30:00,47.41,47.45,47.4,47.44,30672.0,40.8969,40.9314,40.8882,40.9227,30672.0
2021-10-12 14:40:00,47.44,47.46,47.41,47.45,36357.0,40.9227,40.94,40.8969,40.9314,36357.0
2021-10-12 14:50:00,47.45,47.47,47.39,47.39,43532.0,40.9314,40.9486,40.8796,40.8796,43532.0
2021-10-12 15:00:00,47.39,47.43,47.27,47.27,115714.0,40.8796,40.9141,40.7761,40.7761,115714.0
2021-10-12 15:10:00,47.27,47.34,47.24,47.29,52367.0,40.7761,40.8365,40.7502,40.7934,52367.0
2021-10-12 15:20:00,47.29,47.29,47.22,47.25,37432.0,40.7934,40.7934,40.733,40.7588,37432.0
2021-10-12 15:30:00,47.24,47.24,47.19,47.22,62028.0,40.7502,40.7502,40.7071,40.733,62028.0
2021-10-12 15:40:00,47.21,47.22,47.1,47.11,84561.0,40.7243,40.733,40.6295,40.6381,84561.0
2021-10-12 15:50:00,47.12,47.16,47.07,47.13,161659.0,40.6467,40.6812,40.6036,40.6553,161659.0
2021-10-13 09:30:00,46.96,47.1,46.8,46.98,311022.0,40.5087,40.6295,40.3707,40.5259,311022.0
2021-10-13 09:40:00,46.99,47.02,46.89,46.92,131108.0,40.5346,40.5604,40.4483,40.4742,131108.0
2021-10-13 09:50:00,46.91,47.12,46.89,47.11,111150.0,40.4656,40.6467,40.4483,40.6381,111150.0
2021-10-13 10:00:00,47.1,47.24,47.06,47.12,82825.0,40.6295,40.7502,40.5949,40.6467,82825.0
2021-10-13 10:10:00,47.13,47.19,47.0,47.18,88308.0,40.6553,40.7071,40.5432,40.6985,88308.0
2021-10-13 10:20:00,47.2,47.33,47.13,47.28,85269.0,40.7157,40.8279,40.6553,40.7847,85269.0
2021-10-13 10:30:00,47.29,47.36,47.22,47.26,52071.0,40.7934,40.8537,40.733,40.7675,52071.0
2021-10-13 10:40:00,47.25,47.41,47.23,47.39,77153.0,40.7588,40.8969,40.7416,40.8796,77153.0
2021-10-13 10:50:00,47.41,47.46,47.36,47.4,38980.0,40.8969,40.94,40.8537,40.8882,38980.0
2021-10-13 11:00:00,47.41,47.46,47.38,47.38,92390.0,40.8969,40.94,40.871,40.871,92390.0
2021-10-13 11:10:00,47.37,47.43,47.36,47.39,25551.0,40.8624,40.9141,40.8537,40.8796,25551.0
2021-10-13 11:20:00,47.39,47.44,47.36,47.36,36630.0,40.8796,40.9227,40.8537,40.8537,36630.0
2021-10-13 11:30:00,47.35,47.4,47.32,47.4,40244.0,40.8451,40.8882,40.8192,40.8882,40244.0
2021-10-13 11:40:00,47.4,47.55,47.39,47.53,71883.0,40.8882,41.0176,40.8796,41.0004,71883.0
2021-10-13 11:50:00,47.53,47.55,47.47,47.48,62144.0,41.0004,41.0176,40.9486,40.9572,62144.0
2021-10-13 12:00:00,47.48,47.56,47.47,47.56,94057.0,40.9572,41.0263,40.9486,41.0263,94057.0
2021-10-13 12:10:00,47.55,47.6,47.52,47.55,40636.0,41.0176,41.0608,40.9918,41.0176,40636.0
2021-10-13 12:20:00,47.55,47.6,47.53,47.59,44359.0,41.0176,41.0608,41.0004,41.0521,44359.0
2021-10-13 12:30:00,47.59,47.64,47.58,47.62,30705.0,41.0521,41.0953,41.0435,41.078,30705.0
2021-10-13 12:40:00,47.63,47.69,47.62,47.66,51543.0,41.0866,41.1384,41.078,41.1125,51543.0
2021-10-13 12:50:00,47.65,47.69,47.6,47.68,26883.0,41.1039,41.1384,41.0608,41.1298,26883.0
2021-10-13 13:00:00,47.69,47.72,47.65,47.65,49205.0,41.1384,41.1643,41.1039,41.1039,49205.0
2021-10-13 13:10:00,47.65,47.68,47.62,47.65,47303.0,41.1039,41.1298,41.078,41.1039,47303.0
2021-10-13 13:20:00,47.65,47.67,47.62,47.64,51755.0,41.1039,41.1211,41.078,41.0953,51755.0
2021-10-13 13:30:00,47.63,47.64,47.59,47.62,42968.0,41.0866,41.0953,41.0521,41.078,42968.0
2021-10-13 13:40:00,47.63,47.64,47.53,47.57,41285.0,41.0866,41.0953,41.0004,41.0349,41285.0
2021-10-13 13:50:00,47.57,47.6,47.53,47.53,45070.0,41.0349,41.0608,41.0004,41.0004,45070.0
2021-10-13 14:00:00,47.53,47.65,47.51,47.56,45327.0,41.0004,41.1039,40.9831,41.0263,45327.0
2021-10-13 14:10:00,47.56,47.64,47.51,47.62,61859.0,41.0263,41.0953,40.9831,41.078,61859.0
2021-10-13 14:20:00,47.62,47.67,47.6,47.61,57722.0,41.078,41.1211,41.0608,41.0694,57722.0
2021-10-13 14:30:00,47.61,47.65,47.59,47.64,35119.0,41.0694,41.1039,41.0521,41.0953,35119.0
2021-10-13 14:40:00,47.64,47.66,47.62,47.64,49152.0,41.0953,41.1125,41.078,41.0953,49152.0
2021-10-13 14:50:00,47.64,47.68,47.63,47.68,67716.0,41.0953,41.1298,41.0866,41.1298,67716.0
2021-10-13 15:00:00,47.68,47.76,47.68,47.76,71169.0,41.1298,41.1988,41.1298,41.1988,71169.0
2021-10-13 15:10:00,47.75,47.78,47.72,47.77,55934.0,41.1902,41.216,41.1643,41.2074,55934.0
2021-10-13 15:20:00,47.77,47.77,47.66,47.67,61807.0,41.2074,41.2074,41.1125,41.1211,61807.0
2021-10-13 15:30:00,47.67,47.71,47.59,47.65,139372.0,41.1211,41.1557,41.0521,41.1039,139372.0
2021-10-13 15:40:00,47.65,47.67,47.58,47.61,79242.0,41.1039,41.1211,41.0435,41.0694,79242.0
2021-10-13 15:50:00,47.61,47.62,47.54,47.6,168757.0,41.0694,41.078,41.009,41.0608,168757.0
2021-10-14 09:30:00,48.72,48.77,48.36,48.37,388002.0,42.0269,42.07,41.7164,41.725,388002.0
2021-10-14 09:40:00,48.37,48.62,48.33,48.59,135696.0,41.725,41.9406,41.6905,41.9148,135696.0
2021-10-14 09:50:00,48.59,48.63,48.39,48.48,98987.0,41.9148,41.9493,41.7422,41.8199,98987.0
2021-10-14 10:00:00,48.48,48.57,48.35,48.37,76166.0,41.8199,41.8975,41.7077,41.725,76166.0
2021-10-14 10:10:00,48.37,48.41,48.3,48.34,67537.0,41.725,41.7595,41.6646,41.6991,67537.0
2021-10-14 10:20:00,48.34,48.41,48.29,48.36,111196.0,41.6991,41.7595,41.656,41.7164,111196.0
2021-10-14 10:30:00,48.35,48.46,48.3,48.34,133184.0,41.7077,41.8026,41.6646,41.6991,133184.0
2021-10-14 10:40:00,48.34,48.43,48.34,48.39,55206.0,41.6991,41.7767,41.6991,41.7422,55206.0
2021-10-14 10:50:00,48.39,48.41,48.35,48.39,57928.0,41.7422,41.7595,41.7077,41.7422,57928.0
2021-10-14 11:00:00,48.39,48.39,48.13,48.2,88335.0,41.7422,41.7422,41.518,41.5783,88335.0
2021-10-14 11:10:00,48.21,48.27,48.19,48.24,52535.0,41.587,41.6387,41.5697,41.6128,52535.0
2021-10-14 11:20:00,48.24,48.25,48.17,48.22,60888.0,41.6128,41.6215,41.5525,41.5956,60888.0
2021-10-14 11:30:00,48.23,48.24,48.13,48.2,55451.0,41.6042,41.6128,41.518,41.5783,55451.0
2021-10-14 11:40:00,48.21,48.3,48.18,48.27,32693.0,41.587,41.6646,41.5611,41.6387,32693.0
2021-10-14 11:50:00,48.3,48.31,48.18,48.23,33715.0,41.6646,41.6732,41.5611,41.6042,33715.0
2021-10-14 12:00:00,48.23,48.25,48.16,48.17,56401.0,41.6042,41.6215,41.5438,41.5525,56401.0
2021-10-14 12:10:00,48.17,48.26,48.16,48.2,34252.0,41.5525,41.6301,41.5438,41.5783,34252.0
2021-10-14 12:20:00,48.2,48.24,48.16,48.22,39115.0,41.5783,41.6128,41.5438,41.5956,39115.0
2021-10-14 12:30:00,48.23,48.28,48.2,48.23,51260.0,41.6042,41.6473,41.5783,41.6042,51260.0
2021-10-14 12:40:00,48.24,48.25,48.19,48.2,58832.0,41.6128,41.6215,41.5697,41.5783,58832.0
2021-10-14 12:50:00,48.2,48.23,48.18,48.23,41529.0,41.5783,41.6042,41.5611,41.6042,41529.0
2021-10-14 13:00:00,48.23,48.26,48.18,48.21,12156.0,41.6042,41.6301,41.5611,41.587,12156.0
2021-10-14 13:10:00,48.21,48.24,48.19,48.23,13493.0,41.587,41.6128,41.5697,41.6042,13493.0
2021-10-14 13:20:00,48.23,48.35,48.23,48.34,15375.0,41.6042,41.7077,41.6042,41.6991,15375.0
2021-10-14 13:30:00,48.35,48.39,48.35,48.37,27694.0,41.7077,41.7422,41.7077,41.725,27694.0
2021-10-14 13:40:00,48.36,48.42,48.36,48.41,17079.0,41.7164,41.7681,41.7164,41.7595,17079.0
2021-10-14 13:50:00,48.41,48.42,48.35,48.37,18299.0,41.7595,41.7681,41.7077,41.725,18299.0
2021-10-14 14:00:00,48.36,48.38,48.29,48.3,26972.0,41.7164,41.7336,41.656,41.6646,26972.0
2021-10-14 14:10:00,48.3,48.33,48.26,48.29,29217.0,41.6646,41.6905,41.6301,41.656,29217.0
2021-10-14 14:20:00,48.3,48.31,48.26,48.3,25386.0,41.6646,41.6732,41.6301,41.6646,25386.0
2021-10-14 14:30:00,48.3,48.35,48.29,48.32,27465.0,41.6646,41.7077,41.656,41.6819,27465.0
2021-10-14 14:40:00,48.32,48.35,48.29,48.34,16819.0,41.6819,41.7077,41.656,41.6991,16819.0
2021-10-14 14:50:00,48.34,48.35,48.31,48.34,26673.0,41.6991,41.7077,41.6732,41.6991,26673.0
2021-10-14 15:00:00,48.34,48.34,48.28,48.28,18107.0,41.6991,41.6991,41.6473,41.6473,18107.0
2021-10-14 15:10:00,48.29,48.31,48.26,48.3,60505.0,41.656,41.6732,41.6301,41.6646,60505.0
2021-10-14 15:20:00,48.3,48.31,48.25,48.26,35987.0,41.6646,41.6732,41.6215,41.6301,35987.0
2021-10-14 15:30:00,48.26,48.32,48.23,48.3,69130.0,41.6301,41.6819,41.6042,41.6646,69130.0
2021-10-14 15:40:00,48.3,48.35,48.29,48.33,71371.0,41.6646,41.7077,41.656,41.6905,71371.0
2021-10-14 15:50:00,48.33,48.33,48.26,48.31,119096.0,41.6905,41.6905,41.6301,41.6732,119096.0
2021-10-15 09:30:00,49.14,49.26,48.97,49.21,420691.0,42.3892,42.4927,42.2426,42.4496,420691.0
2021-10-15 09:40:00,49.21,49.37,49.19,49.3,159436.0,42.4496,42.5876,42.4323,42.5272,159436.0
2021-10-15 09:50:00,49.3,49.38,49.25,49.38,108085.0,42.5272,42.5962,42.4841,42.5962,108085.0
2021-10-15 10:00:00,49.38,49.4,49.3,49.39,255254.0,42.5962,42.6135,42.5272,42.6049,255254.0
2021-10-15 10:10:00,49.4,49.4,49.25,49.27,153969.0,42.6135,42.6135,42.4841,42.5013,153969.0
2021-10-15 10:20:00,49.27,49.28,49.15,49.22,113553.0,42.5013,42.51,42.3978,42.4582,113553.0
2021-10-15 10:30:00,49.23,49.29,49.22,49.29,101183.0,42.4668,42.5186,42.4582,42.5186,101183.0
2021-10-15 10:40:00,49.29,49.34,49.27,49.28,70902.0,42.5186,42.5617,42.5013,42.51,70902.0
2021-10-15 10:50:00,49.28,49.32,49.23,49.26,99738.0,42.51,42.5445,42.4668,42.4927,99738.0
2021-10-15 11:00:00,49.26,49.35,49.22,49.34,110831.0,42.4927,42.5703,42.4582,42.5617,110831.0
2021-10-15 11:10:00,49.34,49.38,49.33,49.37,80115.0,42.5617,42.5962,42.5531,42.5876,80115.0
2021-10-15 11:20:00,49.38,49.43,49.36,49.38,91791.0,42.5962,42.6394,42.579,42.5962,91791.0
2021-10-15 11:30:00,49.39,49.41,49.32,49.33,205297.0,42.6049,42.6221,42.5445,42.5531,205297.0
2021-10-15 11:40:00,49.33,49.34,49.26,49.27,72859.0,42.5531,42.5617,42.4927,42.5013,72859.0
2021-10-15 11:50:00,49.27,49.29,49.23,49.27,77910.0,42.5013,42.5186,42.4668,42.5013,77910.0
2021-10-15 12:00:00,49.28,49.28,49.23,49.23,81068.0,42.51,42.51,42.4668,42.4668,81068.0
2021-10-15 12:10:00,49.23,49.24,49.17,49.21,67223.0,42.4668,42.4755,42.4151,42.4496,67223.0
2021-10-15 12:20:00,49.21,49.21,49.09,49.13,101451.0,42.4496,42.4496,42.3461,42.3806,101451.0
2021-10-15 12:30:00,49.13,49.19,49.1,49.19,55951.0,42.3806,42.4323,42.3547,42.4323,55951.0
2021-10-15 12:40:00,49.18,49.27,49.17,49.26,34931.0,42.4237,42.5013,42.4151,42.4927,34931.0
2021-10-15 12:50:00,49.26,49.34,49.25,49.3,41514.0,42.4927,42.5617,42.4841,42.5272,41514.0
2021-10-15 13:00:00,49.31,49.34,49.29,49.33,48655.0,42.5358,42.5617,42.5186,42.5531,48655.0
2021-10-15 13:10:00,49.34,49.35,49.31,49.32,28996.0,42.5617,42.5703,42.5358,42.5445,28996.0
2021-10-15 13:20:00,49.32,49.33,49.28,49.29,25103.0,42.5445,42.5531,42.51,42.5186,25103.0
2021-10-15 13:30:00,49.29,49.36,49.29,49.35,35648.0,42.5186,42.579,42.5186,42.5703,35648.0
2021-10-15 13:40:00,49.36,49.43,49.36,49.43,36158.0,42.579,42.6394,42.579,42.6394,36158.0
2021-10-15 13:50:00,49.43,49.45,49.42,49.45,34774.0,42.6394,42.6566,42.6307,42.6566,34774.0
2021-10-15 14:00:00,49.45,49.47,49.43,49.47,14168.0,42.6566,42.6739,42.6394,42.6739,14168.0
2021-10-15 14:10:00,49.46,49.48,49.45,49.48,12083.0,42.6652,42.6825,42.6566,42.6825,12083.0
2021-10-15 14:20:00,49.48,49.49,49.46,49.46,26528.0,42.6825,42.6911,42.6652,42.6652,26528.0
2021-10-15 14:30:00,49.47,49.49,49.45,49.46,26764.0,42.6739,42.6911,42.6566,42.6652,26764.0
2021-10-15 14:40:00,49.46,49.46,49.36,49.37,68057.0,42.6652,42.6652,42.579,42.5876,68057.0
2021-10-15 14:50:00,49.38,49.38,49.33,49.37,30393.0,42.5962,42.5962,42.5531,42.5876,30393.0
2021-10-15 15:00:00,49.37,49.39,49.33,49.36,43543.0,42.5876,42.6049,42.5531,42.579,43543.0
2021-10-15 15:10:00,49.36,49.4,49.33,49.34,24686.0,42.579,42.6135,42.5531,42.5617,24686.0
2021-10-15 15:20:00,49.34,49.4,49.3,49.38,30919.0,42.5617,42.6135,42.5272,42.5962,30919.0
2021-10-15 15:30:00,49.38,49.41,49.34,49.38,122503.0,42.5962,42.6221,42.5617,42.5962,122503.0
2021-10-15 15:40:00,49.38,49.4,49.3,49.3,72186.0,42.5962,42.6135,42.5272,42.5272,72186.0
2021-10-15 15:50:00,49.3,49.31,49.21,49.22,149910.0,42.5272,42.5358,42.4496,42.4582,149910.0
2021-10-18 09:30:00,49.2,49.35,49.11,49.24,250755.0,42.441,42.5703,42.3633,42.4755,250755.0
2021-10-18 09:40:00,49.24,49.29,49.16,49.18,81420.0,42.4755,42.5186,42.4065,42.4237,81420.0
2021-10-18 09:50:00,49.18,49.18,49.07,49.16,58470.0,42.4237,42.4237,42.3288,42.4065,58470.0
2021-10-18 10:00:00,49.17,49.25,49.06,49.14,48543.0,42.4151,42.4841,42.3202,42.3892,48543.0
2021-10-18 10:10:00,49.13,49.31,49.12,49.31,26010.0,42.3806,42.5358,42.3719,42.5358,26010.0
2021-10-18 10:20:00,49.3,49.31,49.24,49.27,32519.0,42.5272,42.5358,42.4755,42.5013,32519.0
2021-10-18 10:30:00,49.27,49.29,49.13,49.19,43491.0,42.5013,42.5186,42.3806,42.4323,43491.0
2021-10-18 10:40:00,49.19,49.23,49.13,49.19,64798.0,42.4323,42.4668,42.3806,42.4323,64798.0
2021-10-18 10:50:00,49.19,49.19,49.07,49.11,39648.0,42.4323,42.4323,42.3288,42.3633,39648.0
2021-10-18 11:00:00,49.12,49.12,49.04,49.06,24065.0,42.3719,42.3719,42.3029,42.3202,24065.0
2021-10-18 11:10:00,49.06,49.15,49.05,49.15,25677.0,42.3202,42.3978,42.3116,42.3978,25677.0
2021-10-18 11:20:00,49.14,49.18,49.1,49.11,48121.0,42.3892,42.4237,42.3547,42.3633,48121.0
2021-10-18 11:30:00,49.11,49.11,49.05,49.08,74093.0,42.3633,42.3633,42.3116,42.3374,74093.0
2021-10-18 11:40:00,49.08,49.18,49.04,49.18,22930.0,42.3374,42.4237,42.3029,42.4237,22930.0
2021-10-18 11:50:00,49.19,49.24,49.17,49.18,22043.0,42.4323,42.4755,42.4151,42.4237,22043.0
2021-10-18 12:00:00,49.2,49.22,49.17,49.2,28864.0,42.441,42.4582,42.4151,42.441,28864.0
2021-10-18 12:10:00,49.2,49.26,49.2,49.22,15874.0,42.441,42.4927,42.441,42.4582,15874.0
2021-10-18 12:20:00,49.23,49.27,49.2,49.21,14477.0,42.4668,42.5013,42.441,42.4496,14477.0
2021-10-18 12:30:00,49.2,49.22,49.11,49.11,11047.0,42.441,42.4582,42.3633,42.3633,11047.0
2021-10-18 12:40:00,49.11,49.14,49.03,49.06,14959.0,42.3633,42.3892,42.2943,42.3202,14959.0
2021-10-18 12:50:00,49.04,49.04,49.0,49.01,22560.0,42.3029,42.3029,42.2684,42.2771,22560.0
2021-10-18 13:00:00,49.02,49.03,48.98,49.0,27137.0,42.2857,42.2943,42.2512,42.2684,27137.0
2021-10-18 13:10:00,49.01,49.03,48.94,49.02,34179.0,42.2771,42.2943,42.2167,42.2857,34179.0
2021-10-18 13:20:00,49.03,49.04,48.98,48.98,8710.0,42.2943,42.3029,42.2512,42.2512,8710.0
2021-10-18 13:30:00,48.98,48.99,48.92,48.96,33821.0,42.2512,42.2598,42.1994,42.2339,33821.0
2021-10-18 13:40:00,48.95,48.96,48.88,48.91,44296.0,42.2253,42.2339,42.1649,42.1908,44296.0
2021-10-18 13:50:00,48.91,48.97,48.89,48.91,61969.0,42.1908,42.2426,42.1735,42.1908,61969.0
2021-10-18 14:00:00,48.91,48.92,48.85,48.87,41945.0,42.1908,42.1994,42.139,42.1563,41945.0
2021-10-18 14:10:00,48.9,48.9,48.82,48.89,31831.0,42.1822,42.1822,42.1132,42.1735,31831.0
2021-10-18 14:20:00,48.88,48.9,48.84,48.89,39325.0,42.1649,42.1822,42.1304,42.1735,39325.0
2021-10-18 14:30:00,48.88,48.88,48.8,48.82,26249.0,42.1649,42.1649,42.0959,42.1132,26249.0
2021-10-18 14:40:00,48.81,48.84,48.78,48.8,62017.0,42.1045,42.1304,42.0787,42.0959,62017.0
2021-10-18 14:50:00,48.81,48.89,48.8,48.89,20336.0,42.1045,42.1735,42.0959,42.1735,20336.0
2021-10-18 15:00:00,48.9,48.92,48.84,48.85,33407.0,42.1822,42.1994,42.1304,42.139,33407.0
2021-10-18 15:10:00,48.86,48.89,48.83,48.87,37650.0,42.1477,42.1735,42.1218,42.1563,37650.0
2021-10-18 15:20:00,48.87,48.89,48.84,48.84,34790.0,42.1563,42.1735,42.1304,42.1304,34790.0
2021-10-18 15:30:00,48.85,48.98,48.84,48.95,53799.0,42.139,42.2512,42.1304,42.2253,53799.0
2021-10-18 15:40:00,48.94,48.96,48.9,48.92,93340.0,42.2167,42.2339,42.1822,42.1994,93340.0
2021-10-18 15:50:00,48.93,48.94,48.84,48.89,138559.0,42.208,42.2167,42.1304,42.1735,138559.0
2021-10-19 09:30:00,49.48,49.51,49.25,49.29,656740.0,42.6825,42.7084,42.4841,42.5186,656740.0
2021-10-19 09:40:00,49.28,49.33,49.13,49.21,122994.0,42.51,42.5531,42.3806,42.4496,122994.0
2021-10-19 09:50:00,49.2,49.35,49.18,49.34,35852.0,42.441,42.5703,42.4237,42.5617,35852.0
2021-10-19 10:00:00,49.36,49.48,49.33,49.39,48503.0,42.579,42.6825,42.5531,42.6049,48503.0
2021-10-19 10:10:00,49.39,49.39,49.26,49.35,40609.0,42.6049,42.6049,42.4927,42.5703,40609.0
2021-10-19 10:20:00,49.34,49.34,49.17,49.23,45369.0,42.5617,42.5617,42.4151,42.4668,45369.0
2021-10-19 10:30:00,49.23,49.29,49.2,49.21,40257.0,42.4668,42.5186,42.441,42.4496,40257.0
2021-10-19 10:40:00,49.22,49.31,49.22,49.24,59951.0,42.4582,42.5358,42.4582,42.4755,59951.0
2021-10-19 10:50:00,49.25,49.38,49.23,49.37,102225.0,42.4841,42.5962,42.4668,42.5876,102225.0
2021-10-19 11:00:00,49.38,49.43,49.34,49.43,71409.0,42.5962,42.6394,42.5617,42.6394,71409.0
2021-10-19 11:10:00,49.42,49.51,49.42,49.46,69522.0,42.6307,42.7084,42.6307,42.6652,69522.0
2021-10-19 11:20:00,49.45,49.51,49.41,49.49,44690.0,42.6566,42.7084,42.6221,42.6911,44690.0
2021-10-19 11:30:00,49.49,49.62,49.47,49.55,75001.0,42.6911,42.8033,42.6739,42.7429,75001.0
2021-10-19 11:40:00,49.55,49.56,49.48,49.54,18895.0,42.7429,42.7515,42.6825,42.7342,18895.0
2021-10-19 11:50:00,49.54,49.56,49.48,49.55,29958.0,42.7342,42.7515,42.6825,42.7429,29958.0
2021-10-19 12:00:00,49.54,49.59,49.52,49.59,14804.0,42.7342,42.7774,42.717,42.7774,14804.0
2021-10-19 12:10:00,49.6,49.65,49.59,49.59,13511.0,42.786,42.8291,42.7774,42.7774,13511.0
2021-10-19 12:20:00,49.59,49.59,49.52,49.53,21112.0,42.7774,42.7774,42.717,42.7256,21112.0
2021-10-19 12:30:00,49.53,49.6,49.5,49.59,72765.0,42.7256,42.786,42.6997,42.7774,72765.0
2021-10-19 12:40:00,49.59,49.63,49.56,49.59,12203.0,42.7774,42.8119,42.7515,42.7774,12203.0
2021-10-19 12:50:00,49.59,49.62,49.56,49.61,31246.0,42.7774,42.8033,42.7515,42.7946,31246.0
2021-10-19 13:00:00,49.62,49.65,49.54,49.61,17825.0,42.8033,42.8291,42.7342,42.7946,17825.0
2021-10-19 13:10:00,49.6,49.62,49.58,49.59,13703.0,42.786,42.8033,42.7688,42.7774,13703.0
2021-10-19 13:20:00,49.59,49.59,49.5,49.53,14283.0,42.7774,42.7774,42.6997,42.7256,14283.0
2021-10-19 13:30:00,49.54,49.57,49.51,49.55,10310.0,42.7342,42.7601,42.7084,42.7429,10310.0
2021-10-19 13:40:00,49.55,49.57,49.54,49.54,15846.0,42.7429,42.7601,42.7342,42.7342,15846.0
2021-10-19 13:50:00,49.53,49.58,49.51,49.56,20799.0,42.7256,42.7688,42.7084,42.7515,20799.0
2021-10-19 14:00:00,49.54,49.54,49.46,49.48,41269.0,42.7342,42.7342,42.6652,42.6825,41269.0
2021-10-19 14:10:00,49.48,49.51,49.47,49.49,19821.0,42.6825,42.7084,42.6739,42.6911,19821.0
2021-10-19 14:20:00,49.48,49.49,49.42,49.44,22091.0,42.6825,42.6911,42.6307,42.648,22091.0
2021-10-19 14:30:00,49.42,49.42,49.31,49.37,24479.0,42.6307,42.6307,42.5358,42.5876,24479.0
2021-10-19 14:40:00,49.37,49.45,49.35,49.45,27425.0,42.5876,42.6566,42.5703,42.6566,27425.0
2021-10-19 14:50:00,49.45,49.52,49.45,49.49,18603.0,42.6566,42.717,42.6566,42.6911,18603.0
2021-10-19 15:00:00,49.48,49.53,49.47,49.53,20089.0,42.6825,42.7256,42.6739,42.7256,20089.0
2021-10-19 15:10:00,49.53,49.55,49.47,49.55,18630.0,42.7256,42.7429,42.6739,42.7429,18630.0
2021-10-19 15:20:00,49.55,49.57,49.48,49.51,21259.0,42.7429,42.7601,42.6825,42.7084,21259.0
2021-10-19 15:30:00,49.5,49.52,49.43,49.5,25322.0,42.6997,42.717,42.6394,42.6997,25322.0
2021-10-19 15:40:00,49.5,49.5,49.41,49.42,102066.0,42.6997,42.6997,42.6221,42.6307,102066.0
2021-10-19 15:50:00,49.42,49.51,49.41,49.51,137884.0,42.6307,42.7084,42.6221,42.7084,137884.0
2021-10-20 09:30:00,49.32,49.34,49.16,49.25,252967.0,42.5445,42.5617,42.4065,42.4841,252967.0
2021-10-20 09:40:00,49.25,49.42,49.22,49.38,168730.0,42.4841,42.6307,42.4582,42.5962,168730.0
2021-10-20 09:50:00,49.38,49.53,49.35,49.52,78163.0,42.5962,42.7256,42.5703,42.717,78163.0
2021-10-20 10:00:00,49.51,49.55,49.45,49.52,90766.0,42.7084,42.7429,42.6566,42.717,90766.0
2021-10-20 10:10:00,49.52,49.61,49.51,49.51,42686.0,42.717,42.7946,42.7084,42.7084,42686.0
2021-10-20 10:20:00,49.51,49.68,49.5,49.68,51175.0,42.7084,42.855,42.6997,42.855,51175.0
2021-10-20 10:30:00,49.68,49.95,49.68,49.94,183271.0,42.855,43.0879,42.855,43.0793,183271.0
2021-10-20 10:40:00,49.95,50.03,49.93,50.01,171040.0,43.0879,43.1569,43.0707,43.1397,171040.0
2021-10-20 10:50:00,50.02,50.06,49.92,49.93,73436.0,43.1483,43.1828,43.062,43.0707,73436.0
2021-10-20 11:00:00,49.93,49.98,49.89,49.95,64039.0,43.0707,43.1138,43.0362,43.0879,64039.0
2021-10-20 11:10:00,49.95,49.95,49.8,49.86,35070.0,43.0879,43.0879,42.9585,43.0103,35070.0
2021-10-20 11:20:00,49.86,49.88,49.73,49.75,118772.0,43.0103,43.0275,42.8981,42.9154,118772.0
2021-10-20 11:30:00,49.77,49.78,49.7,49.75,43731.0,42.9327,42.9413,42.8723,42.9154,43731.0
2021-10-20 11:40:00,49.72,49.72,49.59,49.61,29094.0,42.8895,42.8895,42.7774,42.7946,29094.0
2021-10-20 11:50:00,49.64,49.67,49.62,49.66,33054.0,42.8205,42.8464,42.8033,42.8378,33054.0
2021-10-20 12:00:00,49.66,49.68,49.63,49.64,21836.0,42.8378,42.855,42.8119,42.8205,21836.0
2021-10-20 12:10:00,49.64,49.69,49.64,49.66,13740.0,42.8205,42.8636,42.8205,42.8378,13740.0
2021-10-20 12:20:00,49.66,49.72,49.66,49.7,22516.0,42.8378,42.8895,42.8378,42.8723,22516.0
2021-10-20 12:30:00,49.71,49.74,49.68,49.69,55056.0,42.8809,42.9068,42.855,42.8636,55056.0
2021-10-20 12:40:00,49.69,49.71,49.68,49.69,36616.0,42.8636,42.8809,42.855,42.8636,36616.0
2021-10-20 12:50:00,49.68,49.69,49.59,49.59,46894.0,42.855,42.8636,42.7774,42.7774,46894.0
2021-10-20 13:00:00,49.6,49.62,49.52,49.52,23452.0,42.786,42.8033,42.717,42.717,23452.0
2021-10-20 13:10:00,49.52,49.56,49.49,49.49,26786.0,42.717,42.7515,42.6911,42.6911,26786.0
2021-10-20 13:20:00,49.49,49.55,49.44,49.53,22138.0,42.6911,42.7429,42.648,42.7256,22138.0
2021-10-20 13:30:00,49.52,49.54,49.48,49.52,16974.0,42.717,42.7342,42.6825,42.717,16974.0
2021-10-20 13:40:00,49.52,49.53,49.48,49.49,22070.0,42.717,42.7256,42.6825,42.6911,22070.0
2021-10-20 13:50:00,49.48,49.52,49.46,49.51,15915.0,42.6825,42.717,42.6652,42.7084,15915.0
2021-10-20 14:00:00,49.51,49.56,49.49,49.56,15133.0,42.7084,42.7515,42.6911,42.7515,15133.0
2021-10-20 14:10:00,49.56,49.59,49.55,49.59,31000.0,42.7515,42.7774,42.7429,42.7774,31000.0
2021-10-20 14:20:00,49.59,49.61,49.57,49.6,11113.0,42.7774,42.7946,42.7601,42.786,11113.0
2021-10-20 14:30:00,49.6,49.64,49.59,49.61,14754.0,42.786,42.8205,42.7774,42.7946,14754.0
2021-10-20 14:40:00,49.61,49.63,49.57,49.6,19674.0,42.7946,42.8119,42.7601,42.786,19674.0
2021-10-20 14:50:00,49.61,49.62,49.59,49.61,17563.0,42.7946,42.8033,42.7774,42.7946,17563.0
2021-10-20 15:00:00,49.61,49.64,49.6,49.64,24307.0,42.7946,42.8205,42.786,42.8205,24307.0
2021-10-20 15:10:00,49.63,49.63,49.58,49.59,25481.0,42.8119,42.8119,42.7688,42.7774,25481.0
2021-10-20 15:20:00,49.59,49.64,49.56,49.6,30336.0,42.7774,42.8205,42.7515,42.786,30336.0
2021-10-20 15:30:00,49.61,49.68,49.59,49.59,47010.0,42.7946,42.855,42.7774,42.7774,47010.0
2021-10-20 15:40:00,49.59,49.61,49.56,49.58,76975.0,42.7774,42.7946,42.7515,42.7688,76975.0
2021-10-20 15:50:00,49.57,49.65,49.57,49.64,188601.0,42.7601,42.8291,42.7601,42.8205,188601.0
2021-10-21 09:30:00,49.36,49.56,49.27,49.51,169930.0,42.579,42.7515,42.5013,42.7084,169930.0
2021-10-21 09:40:00,49.51,49.51,49.28,49.47,54997.0,42.7084,42.7084,42.51,42.6739,54997.0
2021-10-21 09:50:00,49.47,49.49,49.37,49.47,45728.0,42.6739,42.6911,42.5876,42.6739,45728.0
2021-10-21 10:00:00,49.48,49.5,49.4,49.5,56501.0,42.6825,42.6997,42.6135,42.6997,56501.0
2021-10-21 10:10:00,49.5,49.52,49.36,49.4,118912.0,42.6997,42.717,42.579,42.6135,118912.0
2021-10-21 10:20:00,49.4,49.43,49.33,49.41,43337.0,42.6135,42.6394,42.5531,42.6221,43337.0
2021-10-21 10:30:00,49.4,49.42,49.24,49.25,30700.0,42.6135,42.6307,42.4755,42.4841,30700.0
2021-10-21 10:40:00,49.24,49.31,49.22,49.31,28551.0,42.4755,42.5358,42.4582,42.5358,28551.0
2021-10-21 10:50:00,49.32,49.33,49.13,49.15,45924.0,42.5445,42.5531,42.3806,42.3978,45924.0
2021-10-21 11:00:00,49.14,49.15,48.93,48.96,101016.0,42.3892,42.3978,42.208,42.2339,101016.0
2021-10-21 11:10:00,48.96,48.98,48.79,48.85,50755.0,42.2339,42.2512,42.0873,42.139,50755.0
2021-10-21 11:20:00,48.85,48.93,48.83,48.84,46798.0,42.139,42.208,42.1218,42.1304,46798.0
2021-10-21 11:30:00,48.85,48.94,48.83,48.94,81098.0,42.139,42.2167,42.1218,42.2167,81098.0
2021-10-21 11:40:00,48.94,48.96,48.89,48.94,15228.0,42.2167,42.2339,42.1735,42.2167,15228.0
2021-10-21 11:50:00,48.96,49.02,48.93,49.01,22537.0,42.2339,42.2857,42.208,42.2771,22537.0
2021-10-21 12:00:00,49.01,49.06,48.95,48.98,25376.0,42.2771,42.3202,42.2253,42.2512,25376.0
2021-10-21 12:10:00,48.98,49.01,48.91,48.92,27178.0,42.2512,42.2771,42.1908,42.1994,27178.0
2021-10-21 12:20:00,48.93,49.01,48.92,49.0,16076.0,42.208,42.2771,42.1994,42.2684,16076.0
2021-10-21 12:30:00,49.01,49.03,48.98,49.0,21297.0,42.2771,42.2943,42.2512,42.2684,21297.0
2021-10-21 12:40:00,49.0,49.02,48.9,48.91,71790.0,42.2684,42.2857,42.1822,42.1908,71790.0
2021-10-21 12:50:00,48.92,48.97,48.89,48.94,67975.0,42.1994,42.2426,42.1735,42.2167,67975.0
2021-10-21 13:00:00,48.94,49.03,48.93,48.98,26357.0,42.2167,42.2943,42.208,42.2512,26357.0
2021-10-21 13:10:00,48.97,48.97,48.87,48.87,25894.0,42.2426,42.2426,42.1563,42.1563,25894.0
2021-10-21 13:20:00,48.88,48.91,48.85,48.85,17278.0,42.1649,42.1908,42.139,42.139,17278.0
2021-10-21 13:30:00,48.84,48.84,48.78,48.79,19145.0,42.1304,42.1304,42.0787,42.0873,19145.0
2021-10-21 13:40:00,48.78,48.81,48.71,48.71,56442.0,42.0787,42.1045,42.0183,42.0183,56442.0
2021-10-21 13:50:00,48.7,48.72,48.63,48.7,51691.0,42.0096,42.0269,41.9493,42.0096,51691.0
2021-10-21 14:00:00,48.7,48.81,48.7,48.78,27969.0,42.0096,42.1045,42.0096,42.0787,27969.0
2021-10-21 14:10:00,48.78,48.86,48.77,48.84,20528.0,42.0787,42.1477,42.07,42.1304,20528.0
2021-10-21 14:20:00,48.85,48.89,48.83,48.87,22822.0,42.139,42.1735,42.1218,42.1563,22822.0
2021-10-21 14:30:00,48.86,48.9,48.86,48.87,31189.0,42.1477,42.1822,42.1477,42.1563,31189.0
2021-10-21 14:40:00,48.87,48.93,48.86,48.93,21941.0,42.1563,42.208,42.1477,42.208,21941.0
2021-10-21 14:50:00,48.93,48.95,48.89,48.9,23905.0,42.208,42.2253,42.1735,42.1822,23905.0
2021-10-21 15:00:00,48.91,48.98,48.91,48.97,31914.0,42.1908,42.2512,42.1908,42.2426,31914.0
2021-10-21 15:10:00,48.97,49.0,48.94,48.99,21860.0,42.2426,42.2684,42.2167,42.2598,21860.0
2021-10-21 15:20:00,48.99,49.06,48.99,49.0,26388.0,42.2598,42.3202,42.2598,42.2684,26388.0
2021-10-21 15:30:00,49.03,49.1,49.01,49.01,37319.0,42.2943,42.3547,42.2771,42.2771,37319.0
2021-10-21 15:40:00,49.02,49.1,49.0,49.06,102335.0,42.2857,42.3547,42.2684,42.3202,102335.0
2021-10-21 15:50:00,49.07,49.14,49.05,49.14,163063.0,42.3288,42.3892,42.3116,42.3892,163063.0
2021-10-22 09:30:00,48.9,49.1,48.87,48.93,210344.0,42.1822,42.3547,42.1563,42.208,210344.0
2021-10-22 09:40:00,48.91,48.98,48.83,48.85,90515.0,42.1908,42.2512,42.1218,42.139,90515.0
2021-10-22 09:50:00,48.88,48.99,48.88,48.91,74251.0,42.1649,42.2598,42.1649,42.1908,74251.0
2021-10-22 10:00:00,48.91,48.92,48.73,48.85,58514.0,42.1908,42.1994,42.0355,42.139,58514.0
2021-10-22 10:10:00,48.84,48.96,48.84,48.89,51868.0,42.1304,42.2339,42.1304,42.1735,51868.0
2021-10-22 10:20:00,48.9,48.99,48.88,48.98,42999.0,42.1822,42.2598,42.1649,42.2512,42999.0
2021-10-22 10:30:00,48.98,48.99,48.91,48.91,43717.0,42.2512,42.2598,42.1908,42.1908,43717.0
2021-10-22 10:40:00,48.93,48.96,48.83,48.83,41126.0,42.208,42.2339,42.1218,42.1218,41126.0
2021-10-22 10:50:00,48.84,48.88,48.74,48.74,38816.0,42.1304,42.1649,42.0442,42.0442,38816.0
2021-10-22 11:00:00,48.75,48.94,48.74,48.9,54148.0,42.0528,42.2167,42.0442,42.1822,54148.0
2021-10-22 11:10:00,48.89,48.89,48.77,48.79,40635.0,42.1735,42.1735,42.07,42.0873,40635.0
2021-10-22 11:20:00,48.78,48.79,48.65,48.72,47858.0,42.0787,42.0873,41.9665,42.0269,47858.0
2021-10-22 11:30:00,48.72,48.73,48.53,48.55,83743.0,42.0269,42.0355,41.863,41.8803,83743.0
2021-10-22 11:40:00,48.55,48.59,48.5,48.53,82437.0,41.8803,41.9148,41.8371,41.863,82437.0
2021-10-22 11:50:00,48.53,48.53,48.46,48.48,42106.0,41.863,41.863,41.8026,41.8199,42106.0
2021-10-22 12:00:00,48.48,48.6,48.47,48.55,31467.0,41.8199,41.9234,41.8112,41.8803,31467.0
2021-10-22 12:10:00,48.56,48.61,48.5,48.59,33630.0,41.8889,41.932,41.8371,41.9148,33630.0
2021-10-22 12:20:00,48.58,48.61,48.57,48.59,22593.0,41.9061,41.932,41.8975,41.9148,22593.0
2021-10-22 12:30:00,48.59,48.66,48.57,48.64,31897.0,41.9148,41.9751,41.8975,41.9579,31897.0
2021-10-22 12:40:00,48.64,48.73,48.63,48.72,25108.0,41.9579,42.0355,41.9493,42.0269,25108.0
2021-10-22 12:50:00,48.72,48.74,48.68,48.69,20711.0,42.0269,42.0442,41.9924,42.001,20711.0
2021-10-22 13:00:00,48.69,48.72,48.61,48.72,63087.0,42.001,42.0269,41.932,42.0269,63087.0
2021-10-22 13:10:00,48.72,48.79,48.68,48.77,26481.0,42.0269,42.0873,41.9924,42.07,26481.0
2021-10-22 13:20:00,48.76,48.79,48.74,48.79,31271.0,42.0614,42.0873,42.0442,42.0873,31271.0
2021-10-22 13:30:00,48.79,48.84,48.75,48.84,34249.0,42.0873,42.1304,42.0528,42.1304,34249.0
2021-10-22 13:40:00,48.84,48.88,48.83,48.84,30282.0,42.1304,42.1649,42.1218,42.1304,30282.0
2021-10-22 13:50:00,48.84,48.84,48.8,48.8,22770.0,42.1304,42.1304,42.0959,42.0959,22770.0
2021-10-22 14:00:00,48.8,48.94,48.77,48.89,21742.0,42.0959,42.2167,42.07,42.1735,21742.0
2021-10-22 14:10:00,48.88,48.91,48.81,48.85,33057.0,42.1649,42.1908,42.1045,42.139,33057.0
2021-10-22 14:20:00,48.84,48.87,48.83,48.86,20253.0,42.1304,42.1563,42.1218,42.1477,20253.0
2021-10-22 14:30:00,48.87,48.95,48.87,48.9,29253.0,42.1563,42.2253,42.1563,42.1822,29253.0
2021-10-22 14:40:00,48.9,48.96,48.89,48.91,32933.0,42.1822,42.2339,42.1735,42.1908,32933.0
2021-10-22 14:50:00,48.91,48.92,48.87,48.87,19335.0,42.1908,42.1994,42.1563,42.1563,19335.0
2021-10-22 15:00:00,48.87,48.91,48.84,48.9,23307.0,42.1563,42.1908,42.1304,42.1822,23307.0
2021-10-22 15:10:00,48.9,48.91,48.85,48.85,21284.0,42.1822,42.1908,42.139,42.139,21284.0
2021-10-22 15:20:00,48.85,48.94,48.84,48.93,34992.0,42.139,42.2167,42.1304,42.208,34992.0
2021-10-22 15:30:00,48.93,49.0,48.92,48.95,37445.0,42.208,42.2684,42.1994,42.2253,37445.0
2021-10-22 15:40:00,48.96,48.96,48.89,48.91,48525.0,42.2339,42.2339,42.1735,42.1908,48525.0
2021-10-22 15:50:00,48.92,48.95,48.89,48.91,165973.0,42.1994,42.2253,42.1735,42.1908,165973.0
2021-10-25 09:30:00,49.35,49.48,49.27,49.39,190284.0,42.5703,42.6825,42.5013,42.6049,190284.0
2021-10-25 09:40:00,49.4,49.42,49.27,49.36,155524.0,42.6135,42.6307,42.5013,42.579,155524.0
2021-10-25 09:50:00,49.35,49.49,49.31,49.44,58950.0,42.5703,42.6911,42.5358,42.648,58950.0
2021-10-25 10:00:00,49.46,49.5,49.4,49.42,81899.0,42.6652,42.6997,42.6135,42.6307,81899.0
2021-10-25 10:10:00,49.42,49.46,49.37,49.39,74975.0,42.6307,42.6652,42.5876,42.6049,74975.0
2021-10-25 10:20:00,49.39,49.41,49.31,49.35,126251.0,42.6049,42.6221,42.5358,42.5703,126251.0
2021-10-25 10:30:00,49.34,49.37,49.24,49.27,53878.0,42.5617,42.5876,42.4755,42.5013,53878.0
2021-10-25 10:40:00,49.27,49.27,49.09,49.12,117006.0,42.5013,42.5013,42.3461,42.3719,117006.0
2021-10-25 10:50:00,49.11,49.19,49.06,49.18,55589.0,42.3633,42.4323,42.3202,42.4237,55589.0
2021-10-25 11:00:00,49.2,49.24,49.15,49.16,44156.0,42.441,42.4755,42.3978,42.4065,44156.0
2021-10-25 11:10:00,49.18,49.33,49.17,49.32,31369.0,42.4237,42.5531,42.4151,42.5445,31369.0
2021-10-25 11:20:00,49.32,49.34,49.26,49.33,51552.0,42.5445,42.5617,42.4927,42.5531,51552.0
2021-10-25 11:30:00,49.32,49.32,49.16,49.17,128961.0,42.5445,42.5445,42.4065,42.4151,128961.0
2021-10-25 11:40:00,49.18,49.26,49.17,49.23,28325.0,42.4237,42.4927,42.4151,42.4668,28325.0
2021-10-25 11:50:00,49.24,49.25,49.15,49.16,23517.0,42.4755,42.4841,42.3978,42.4065,23517.0
2021-10-25 12:00:00,49.16,49.18,49.09,49.09,19351.0,42.4065,42.4237,42.3461,42.3461,19351.0
2021-10-25 12:10:00,49.11,49.15,49.1,49.14,11922.0,42.3633,42.3978,42.3547,42.3892,11922.0
2021-10-25 12:20:00,49.13,49.13,48.98,49.0,24582.0,42.3806,42.3806,42.2512,42.2684,24582.0
2021-10-25 12:30:00,49.0,49.01,48.88,48.92,36065.0,42.2684,42.2771,42.1649,42.1994,36065.0
2021-10-25 12:40:00,48.92,48.98,48.92,48.95,40985.0,42.1994,42.2512,42.1994,42.2253,40985.0
2021-10-25 12:50:00,48.95,48.98,48.92,48.95,34717.0,42.2253,42.2512,42.1994,42.2253,34717.0
2021-10-25 13:00:00,48.96,49.01,48.96,49.0,27118.0,42.2339,42.2771,42.2339,42.2684,27118.0
2021-10-25 13:10:00,49.0,49.03,48.95,49.02,12930.0,42.2684,42.2943,42.2253,42.2857,12930.0
2021-10-25 13:20:00,49.01,49.05,48.97,49.03,14018.0,42.2771,42.3116,42.2426,42.2943,14018.0
2021-10-25 13:30:00,49.02,49.03,48.97,48.98,10679.0,42.2857,42.2943,42.2426,42.2512,10679.0
2021-10-25 13:40:00,48.98,48.99,48.96,48.99,21373.0,42.2512,42.2598,42.2339,42.2598,21373.0
2021-10-25 13:50:00,49.0,49.05,48.97,49.05,16384.0,42.2684,42.3116,42.2426,42.3116,16384.0
2021-10-25 14:00:00,49.05,49.07,49.03,49.04,17399.0,42.3116,42.3288,42.2943,42.3029,17399.0
2021-10-25 14:10:00,49.04,49.04,48.96,48.99,25687.0,42.3029,42.3029,42.2339,42.2598,25687.0
2021-10-25 14:20:00,48.99,49.05,48.99,49.04,8301.0,42.2598,42.3116,42.2598,42.3029,8301.0
2021-10-25 14:30:00,49.03,49.04,48.98,49.02,17941.0,42.2943,42.3029,42.2512,42.2857,17941.0
2021-10-25 14:40:00,49.02,49.04,48.96,48.98,46859.0,42.2857,42.3029,42.2339,42.2512,46859.0
2021-10-25 14:50:00,48.98,49.02,48.98,49.0,86261.0,42.2512,42.2857,42.2512,42.2684,86261.0
2021-10-25 15:00:00,49.0,49.05,48.99,49.02,30298.0,42.2684,42.3116,42.2598,42.2857,30298.0
2021-10-25 15:10:00,49.03,49.03,49.0,49.02,32691.0,42.2943,42.2943,42.2684,42.2857,32691.0
2021-10-25 15:20:00,49.03,49.06,49.02,49.05,18191.0,42.2943,42.3202,42.2857,42.3116,18191.0
2021-10-25 15:30:00,49.05,49.09,49.02,49.05,63587.0,42.3116,42.3461,42.2857,42.3116,63587.0
2021-10-25 15:40:00,49.06,49.11,49.05,49.08,119548.0,42.3202,42.3633,42.3116,42.3374,119548.0
2021-10-25 15:50:00,49.07,49.31,49.03,49.3,509006.0,42.3288,42.5358,42.2943,42.5272,509006.0
2021-10-26 09:30:00,49.57,49.58,49.29,49.33,134679.0,42.7601,42.7688,42.5186,42.5531,134679.0
2021-10-26 09:40:00,49.32,49.43,49.25,49.42,100055.0,42.5445,42.6394,42.4841,42.6307,100055.0
2021-10-26 09:50:00,49.43,49.46,49.32,49.37,138093.0,42.6394,42.6652,42.5445,42.5876,138093.0
2021-10-26 10:00:00,49.36,49.46,49.3,49.34,78326.0,42.579,42.6652,42.5272,42.5617,78326.0
2021-10-26 10:10:00,49.36,49.38,49.32,49.38,78609.0,42.579,42.5962,42.5445,42.5962,78609.0
2021-10-26 10:20:00,49.38,49.39,49.28,49.3,104777.0,42.5962,42.6049,42.51,42.5272,104777.0
2021-10-26 10:30:00,49.29,49.29,49.2,49.22,67249.0,42.5186,42.5186,42.441,42.4582,67249.0
2021-10-26 10:40:00,49.22,49.23,49.15,49.2,63610.0,42.4582,42.4668,42.3978,42.441,63610.0
2021-10-26 10:50:00,49.2,49.24,49.19,49.21,65285.0,42.441,42.4755,42.4323,42.4496,65285.0
2021-10-26 11:00:00,49.22,49.24,49.06,49.07,55838.0,42.4582,42.4755,42.3202,42.3288,55838.0
2021-10-26 11:10:00,49.08,49.11,49.05,49.11,72084.0,42.3374,42.3633,42.3116,42.3633,72084.0
2021-10-26 11:20:00,49.12,49.2,49.1,49.2,58439.0,42.3719,42.441,42.3547,42.441,58439.0
2021-10-26 11:30:00,49.2,49.2,49.02,49.11,89125.0,42.441,42.441,42.2857,42.3633,89125.0
2021-10-26 11:40:00,49.11,49.14,49.07,49.09,38059.0,42.3633,42.3892,42.3288,42.3461,38059.0
2021-10-26 11:50:00,49.09,49.18,49.05,49.05,20674.0,42.3461,42.4237,42.3116,42.3116,20674.0
2021-10-26 12:00:00,49.05,49.09,48.97,48.97,35039.0,42.3116,42.3461,42.2426,42.2426,35039.0
2021-10-26 12:10:00,48.98,49.03,48.93,49.01,42450.0,42.2512,42.2943,42.208,42.2771,42450.0
2021-10-26 12:20:00,49.01,49.01,48.93,48.93,45734.0,42.2771,42.2771,42.208,42.208,45734.0
2021-10-26 12:30:00,48.92,48.94,48.85,48.86,22613.0,42.1994,42.2167,42.139,42.1477,22613.0
2021-10-26 12:40:00,48.86,48.87,48.81,48.82,37836.0,42.1477,42.1563,42.1045,42.1132,37836.0
2021-10-26 12:50:00,48.83,48.89,48.81,48.88,30846.0,42.1218,42.1735,42.1045,42.1649,30846.0
2021-10-26 13:00:00,48.87,48.94,48.85,48.92,17330.0,42.1563,42.2167,42.139,42.1994,17330.0
2021-10-26 13:10:00,48.91,48.94,48.88,48.9,35978.0,42.1908,42.2167,42.1649,42.1822,35978.0
2021-10-26 13:20:00,48.9,48.9,48.81,48.85,37477.0,42.1822,42.1822,42.1045,42.139,37477.0
2021-10-26 13:30:00,48.85,48.91,48.84,48.88,35315.0,42.139,42.1908,42.1304,42.1649,35315.0
2021-10-26 13:40:00,48.87,48.95,48.85,48.91,69561.0,42.1563,42.2253,42.139,42.1908,69561.0
2021-10-26 13:50:00,48.91,48.98,48.88,48.95,44249.0,42.1908,42.2512,42.1649,42.2253,44249.0
2021-10-26 14:00:00,48.95,48.99,48.94,48.95,28216.0,42.2253,42.2598,42.2167,42.2253,28216.0
2021-10-26 14:10:00,48.95,49.05,48.94,49.05,28650.0,42.2253,42.3116,42.2167,42.3116,28650.0
2021-10-26 14:20:00,49.05,49.07,49.02,49.05,21429.0,42.3116,42.3288,42.2857,42.3116,21429.0
2021-10-26 14:30:00,49.05,49.1,49.05,49.05,21427.0,42.3116,42.3547,42.3116,42.3116,21427.0
2021-10-26 14:40:00,49.05,49.07,49.02,49.04,17499.0,42.3116,42.3288,42.2857,42.3029,17499.0
2021-10-26 14:50:00,49.04,49.08,49.02,49.06,25599.0,42.3029,42.3374,42.2857,42.3202,25599.0
2021-10-26 15:00:00,49.06,49.12,49.06,49.12,14606.0,42.3202,42.3719,42.3202,42.3719,14606.0
2021-10-26 15:10:00,49.12,49.12,49.05,49.07,34160.0,42.3719,42.3719,42.3116,42.3288,34160.0
2021-10-26 15:20:00,49.07,49.08,49.04,49.06,18563.0,42.3288,42.3374,42.3029,42.3202,18563.0
2021-10-26 15:30:00,49.07,49.1,49.02,49.03,37113.0,42.3288,42.3547,42.2857,42.2943,37113.0
2021-10-26 15:40:00,49.03,49.06,49.01,49.01,40337.0,42.2943,42.3202,42.2771,42.2771,40337.0
2021-10-26 15:50:00,49.02,49.04,48.97,49.04,97788.0,42.2857,42.3029,42.2426,42.3029,97788.0
2021-10-27 09:30:00,48.6,48.62,48.44,48.53,204355.0,41.9234,41.9406,41.7854,41.863,204355.0
2021-10-27 09:40:00,48.55,48.6,48.4,48.41,88658.0,41.8803,41.9234,41.7509,41.7595,88658.0
2021-10-27 09:50:00,48.41,48.5,48.38,48.43,116209.0,41.7595,41.8371,41.7336,41.7767,116209.0
2021-10-27 10:00:00,48.43,48.78,48.43,48.77,88185.0,41.7767,42.0787,41.7767,42.07,88185.0
2021-10-27 10:10:00,48.77,48.84,48.66,48.66,47310.0,42.07,42.1304,41.9751,41.9751,47310.0
2021-10-27 10:20:00,48.66,48.71,48.47,48.48,55101.0,41.9751,42.0183,41.8112,41.8199,55101.0
2021-10-27 10:30:00,48.47,48.56,48.36,48.37,79722.0,41.8112,41.8889,41.7164,41.725,79722.0
2021-10-27 10:40:00,48.38,48.41,48.28,48.33,82429.0,41.7336,41.7595,41.6473,41.6905,82429.0
2021-10-27 10:50:00,48.33,48.4,48.25,48.39,76071.0,41.6905,41.7509,41.6215,41.7422,76071.0
2021-10-27 11:00:00,48.39,48.5,48.38,48.48,73767.0,41.7422,41.8371,41.7336,41.8199,73767.0
2021-10-27 11:10:00,48.48,48.48,48.41,48.44,42682.0,41.8199,41.8199,41.7595,41.7854,42682.0
2021-10-27 11:20:00,48.44,48.48,48.39,48.46,84985.0,41.7854,41.8199,41.7422,41.8026,84985.0
2021-10-27 11:30:00,48.46,48.95,48.4,48.91,391743.0,41.8026,42.2253,41.7509,42.1908,391743.0
2021-10-27 11:40:00,48.91,49.61,48.87,49.24,749053.0,42.1908,42.7946,42.1563,42.4755,749053.0
2021-10-27 11:50:00,49.24,50.09,49.24,49.86,415403.0,42.4755,43.2087,42.4755,43.0103,415403.0
2021-10-27 12:00:00,49.9,50.38,49.89,50.34,293448.0,43.0448,43.4588,43.0362,43.4243,293448.0
2021-10-27 12:10:00,50.33,50.36,50.2,50.29,141135.0,43.4157,43.4416,43.3036,43.3812,141135.0
2021-10-27 12:20:00,50.29,50.44,50.28,50.31,137083.0,43.3812,43.5106,43.3726,43.3985,137083.0
2021-10-27 12:30:00,50.31,50.31,50.02,50.07,201043.0,43.3985,43.3985,43.1483,43.1914,201043.0
2021-10-27 12:40:00,50.08,50.09,49.97,50.05,111738.0,43.2001,43.2087,43.1052,43.1742,111738.0
2021-10-27 12:50:00,50.05,50.12,49.97,50.09,118238.0,43.1742,43.2346,43.1052,43.2087,118238.0
2021-10-27 13:00:00,50.07,50.07,49.96,50.03,72720.0,43.1914,43.1914,43.0965,43.1569,72720.0
2021-10-27 13:10:00,50.03,50.03,49.81,49.86,73772.0,43.1569,43.1569,42.9672,43.0103,73772.0
2021-10-27 13:20:00,49.85,49.86,49.68,49.72,75848.0,43.0017,43.0103,42.855,42.8895,75848.0
2021-10-27 13:30:00,49.71,49.73,49.62,49.64,106942.0,42.8809,42.8981,42.8033,42.8205,106942.0
2021-10-27 13:40:00,49.64,49.8,49.64,49.65,51162.0,42.8205,42.9585,42.8205,42.8291,51162.0
2021-10-27 13:50:00,49.64,49.8,49.62,49.79,58600.0,42.8205,42.9585,42.8033,42.9499,58600.0
2021-10-27 14:00:00,49.8,49.92,49.77,49.9,150375.0,42.9585,43.062,42.9327,43.0448,150375.0
2021-10-27 14:10:00,49.9,49.98,49.81,49.82,69692.0,43.0448,43.1138,42.9672,42.9758,69692.0
2021-10-27 14:20:00,49.83,49.91,49.82,49.83,37049.0,42.9844,43.0534,42.9758,42.9844,37049.0
2021-10-27 14:30:00,49.83,49.86,49.77,49.78,45447.0,42.9844,43.0103,42.9327,42.9413,45447.0
2021-10-27 14:40:00,49.79,49.83,49.74,49.77,50412.0,42.9499,42.9844,42.9068,42.9327,50412.0
2021-10-27 14:50:00,49.76,49.77,49.67,49.68,91710.0,42.924,42.9327,42.8464,42.855,91710.0
2021-10-27 15:00:00,49.68,49.7,49.61,49.7,104123.0,42.855,42.8723,42.7946,42.8723,104123.0
2021-10-27 15:10:00,49.7,49.73,49.61,49.68,91634.0,42.8723,42.8981,42.7946,42.855,91634.0
2021-10-27 15:20:00,49.68,49.74,49.63,49.73,145632.0,42.855,42.9068,42.8119,42.8981,145632.0
2021-10-27 15:30:00,49.72,49.81,49.67,49.8,126125.0,42.8895,42.9672,42.8464,42.9585,126125.0
2021-10-27 15:40:00,49.8,49.83,49.75,49.83,142897.0,42.9585,42.9844,42.9154,42.9844,142897.0
2021-10-27 15:50:00,49.83,49.83,49.66,49.7,282045.0,42.9844,42.9844,42.8378,42.8723,282045.0
2021-10-28 09:30:00,47.77,47.89,47.13,47.61,650810.0,41.2074,41.3109,40.6553,41.0694,650810.0
2021-10-28 09:40:00,47.61,47.61,47.17,47.22,256285.0,41.0694,41.0694,40.6898,40.733,256285.0
2021-10-28 09:50:00,47.23,47.35,47.15,47.25,169402.0,40.7416,40.8451,40.6726,40.7588,169402.0
2021-10-28 10:00:00,47.25,47.37,47.08,47.09,209156.0,40.7588,40.8624,40.6122,40.6208,209156.0
2021-10-28 10:10:00,47.09,47.16,47.03,47.05,206239.0,40.6208,40.6812,40.5691,40.5863,206239.0
2021-10-28 10:20:00,47.03,47.1,46.9,47.04,211558.0,40.5691,40.6295,40.4569,40.5777,211558.0
2021-10-28 10:30:00,47.04,47.06,46.76,46.77,155788.0,40.5777,40.5949,40.3362,40.3448,155788.0
2021-10-28 10:40:00,46.77,46.93,46.59,46.92,279258.0,40.3448,40.4828,40.1895,40.4742,279258.0
2021-10-28 10:50:00,46.92,46.98,46.78,46.82,203353.0,40.4742,40.5259,40.3534,40.3879,203353.0
2021-10-28 11:00:00,46.83,47.02,46.77,46.97,170838.0,40.3965,40.5604,40.3448,40.5173,170838.0
2021-10-28 11:10:00,46.98,47.14,46.98,47.05,149202.0,40.5259,40.664,40.5259,40.5863,149202.0
2021-10-28 11:20:00,47.05,47.06,46.92,46.99,88447.0,40.5863,40.5949,40.4742,40.5346,88447.0
2021-10-28 11:30:00,46.98,47.16,46.93,47.15,68031.0,40.5259,40.6812,40.4828,40.6726,68031.0
2021-10-28 11:40:00,47.15,47.18,46.99,47.03,56125.0,40.6726,40.6985,40.5346,40.5691,56125.0
2021-10-28 11:50:00,47.04,47.06,46.97,47.0,56408.0,40.5777,40.5949,40.5173,40.5432,56408.0
2021-10-28 12:00:00,47.0,47.06,46.87,46.88,42759.0,40.5432,40.5949,40.431,40.4397,42759.0
2021-10-28 12:10:00,46.87,46.88,46.8,46.86,43785.0,40.431,40.4397,40.3707,40.4224,43785.0
2021-10-28 12:20:00,46.87,46.89,46.71,46.71,42704.0,40.431,40.4483,40.293,40.293,42704.0
2021-10-28 12:30:00,46.72,46.79,46.68,46.69,39361.0,40.3017,40.362,40.2672,40.2758,39361.0
2021-10-28 12:40:00,46.7,47.01,46.67,47.01,45757.0,40.2844,40.5518,40.2585,40.5518,45757.0
2021-10-28 12:50:00,47.0,47.01,46.85,46.89,47047.0,40.5432,40.5518,40.4138,40.4483,47047.0
2021-10-28 13:00:00,46.89,46.94,46.79,46.79,31642.0,40.4483,40.4914,40.362,40.362,31642.0
2021-10-28 13:10:00,46.79,46.9,46.79,46.84,44444.0,40.362,40.4569,40.362,40.4052,44444.0
2021-10-28 13:20:00,46.84,47.0,46.8,46.97,66487.0,40.4052,40.5432,40.3707,40.5173,66487.0
2021-10-28 13:30:00,46.96,47.12,46.95,47.08,89405.0,40.5087,40.6467,40.5001,40.6122,89405.0
2021-10-28 13:40:00,47.09,47.09,46.93,46.94,50356.0,40.6208,40.6208,40.4828,40.4914,50356.0
2021-10-28 13:50:00,46.94,47.01,46.9,46.91,49441.0,40.4914,40.5518,40.4569,40.4656,49441.0
2021-10-28 14:00:00,46.91,47.02,46.91,46.97,40049.0,40.4656,40.5604,40.4656,40.5173,40049.0
2021-10-28 14:10:00,46.97,47.13,46.96,47.09,75607.0,40.5173,40.6553,40.5087,40.6208,75607.0
2021-10-28 14:20:00,47.1,47.12,47.01,47.05,42674.0,40.6295,40.6467,40.5518,40.5863,42674.0
2021-10-28 14:30:00,47.04,47.04,46.96,46.99,34082.0,40.5777,40.5777,40.5087,40.5346,34082.0
2021-10-28 14:40:00,47.0,47.05,46.93,47.05,39479.0,40.5432,40.5863,40.4828,40.5863,39479.0
2021-10-28 14:50:00,47.05,47.06,46.96,46.98,32943.0,40.5863,40.5949,40.5087,40.5259,32943.0
2021-10-28 15:00:00,46.98,47.0,46.91,46.99,32977.0,40.5259,40.5432,40.4656,40.5346,32977.0
2021-10-28 15:10:00,46.99,47.01,46.93,47.0,42684.0,40.5346,40.5518,40.4828,40.5432,42684.0
2021-10-28 15:20:00,47.01,47.04,46.94,46.99,69960.0,40.5518,40.5777,40.4914,40.5346,69960.0
2021-10-28 15:30:00,46.99,47.12,46.99,47.07,98844.0,40.5346,40.6467,40.5346,40.6036,98844.0
2021-10-28 15:40:00,47.07,47.14,47.06,47.12,108709.0,40.6036,40.664,40.5949,40.6467,108709.0
2021-10-28 15:50:00,47.12,47.26,47.12,47.24,328363.0,40.6467,40.7675,40.6467,40.7502,328363.0
2021-10-29 09:30:00,46.38,46.65,46.32,46.56,374537.0,40.0084,40.2413,39.9566,40.1636,374537.0
2021-10-29 09:40:00,46.56,46.61,46.42,46.53,151629.0,40.1636,40.2068,40.0429,40.1378,151629.0
2021-10-29 09:50:00,46.53,46.53,46.36,46.37,96736.0,40.1378,40.1378,39.9911,39.9997,96736.0
2021-10-29 10:00:00,46.36,46.39,46.22,46.3,131365.0,39.9911,40.017,39.8703,39.9394,131365.0
2021-10-29 10:10:00,46.29,46.29,46.11,46.11,225124.0,39.9307,39.9307,39.7755,39.7755,225124.0
2021-10-29 10:20:00,46.12,46.19,46.07,46.12,143647.0,39.7841,39.8445,39.741,39.7841,143647.0
2021-10-29 10:30:00,46.11,46.29,46.08,46.24,301998.0,39.7755,39.9307,39.7496,39.8876,301998.0
2021-10-29 10:40:00,46.23,46.32,46.11,46.29,107097.0,39.879,39.9566,39.7755,39.9307,107097.0
2021-10-29 10:50:00,46.28,46.3,46.14,46.17,85685.0,39.9221,39.9394,39.8013,39.8272,85685.0
2021-10-29 11:00:00,46.17,46.27,46.17,46.22,71046.0,39.8272,39.9135,39.8272,39.8703,71046.0
2021-10-29 11:10:00,46.22,46.25,46.08,46.09,98066.0,39.8703,39.8962,39.7496,39.7582,98066.0
2021-10-29 11:20:00,46.09,46.17,45.99,46.16,136014.0,39.7582,39.8272,39.6719,39.8186,136014.0
2021-10-29 11:30:00,46.17,46.24,46.07,46.09,162533.0,39.8272,39.8876,39.741,39.7582,162533.0
2021-10-29 11:40:00,46.09,46.12,45.99,46.03,155181.0,39.7582,39.7841,39.6719,39.7064,155181.0
2021-10-29 11:50:00,46.04,46.11,46.0,46.01,63290.0,39.7151,39.7755,39.6806,39.6892,63290.0
2021-10-29 12:00:00,46.02,46.05,46.0,46.05,48567.0,39.6978,39.7237,39.6806,39.7237,48567.0
2021-10-29 12:10:00,46.05,46.11,46.02,46.05,99586.0,39.7237,39.7755,39.6978,39.7237,99586.0
2021-10-29 12:20:00,46.05,46.1,45.98,46.03,51873.0,39.7237,39.7668,39.6633,39.7064,51873.0
2021-10-29 12:30:00,46.04,46.07,45.98,46.07,67156.0,39.7151,39.741,39.6633,39.741,67156.0
2021-10-29 12:40:00,46.07,46.07,45.97,46.01,45141.0,39.741,39.741,39.6547,39.6892,45141.0
2021-10-29 12:50:00,46.02,46.04,45.92,45.97,60829.0,39.6978,39.7151,39.6116,39.6547,60829.0
2021-10-29 13:00:00,45.97,45.99,45.92,45.94,66670.0,39.6547,39.6719,39.6116,39.6288,66670.0
2021-10-29 13:10:00,45.94,45.99,45.88,45.94,211317.0,39.6288,39.6719,39.5771,39.6288,211317.0
2021-10-29 13:20:00,45.93,45.94,45.89,45.94,128068.0,39.6202,39.6288,39.5857,39.6288,128068.0
2021-10-29 13:30:00,45.95,45.97,45.91,45.92,42104.0,39.6374,39.6547,39.6029,39.6116,42104.0
2021-10-29 13:40:00,45.91,45.93,45.87,45.88,70172.0,39.6029,39.6202,39.5684,39.5771,70172.0
2021-10-29 13:50:00,45.88,45.92,45.87,45.9,51852.0,39.5771,39.6116,39.5684,39.5943,51852.0
2021-10-29 14:00:00,45.9,45.92,45.88,45.91,38044.0,39.5943,39.6116,39.5771,39.6029,38044.0
2021-10-29 14:10:00,45.9,45.9,45.82,45.83,81634.0,39.5943,39.5943,39.5253,39.5339,81634.0
2021-10-29 14:20:00,45.83,45.83,45.73,45.76,115040.0,39.5339,39.5339,39.4477,39.4735,115040.0
2021-10-29 14:30:00,45.76,45.8,45.7,45.79,77771.0,39.4735,39.508,39.4218,39.4994,77771.0
2021-10-29 14:40:00,45.78,45.8,45.72,45.76,69613.0,39.4908,39.508,39.439,39.4735,69613.0
2021-10-29 14:50:00,45.77,45.79,45.71,45.73,155527.0,39.4822,39.4994,39.4304,39.4477,155527.0
2021-10-29 15:00:00,45.74,45.75,45.69,45.71,132448.0,39.4563,39.4649,39.4132,39.4304,132448.0
2021-10-29 15:10:00,45.71,45.74,45.65,45.66,97810.0,39.4304,39.4563,39.3787,39.3873,97810.0
2021-10-29 15:20:00,45.67,45.7,45.65,45.69,117229.0,39.3959,39.4218,39.3787,39.4132,117229.0
2021-10-29 15:30:00,45.69,45.74,45.68,45.72,168236.0,39.4132,39.4563,39.4045,39.439,168236.0
2021-10-29 15:40:00,45.72,45.87,45.71,45.83,315241.0,39.439,39.5684,39.4304,39.5339,315241.0
2021-10-29 15:50:00,45.83,45.85,45.78,45.84,403594.0,39.5339,39.5512,39.4908,39.5425,403594.0
2021-11-01 09:30:00,46.07,46.28,46.06,46.25,296778.0,39.741,39.9221,39.7323,39.8962,296778.0
2021-11-01 09:40:00,46.25,46.25,45.96,46.0,205008.0,39.8962,39.8962,39.6461,39.6806,205008.0
2021-11-01 09:50:00,46.0,46.06,45.88,45.91,104288.0,39.6806,39.7323,39.5771,39.6029,104288.0
2021-11-01 10:00:00,45.91,45.94,45.67,45.84,158420.0,39.6029,39.6288,39.3959,39.5425,158420.0
2021-11-01 10:10:00,45.83,45.99,45.81,45.97,71034.0,39.5339,39.6719,39.5167,39.6547,71034.0
2021-11-01 10:20:00,45.96,46.01,45.92,45.98,75765.0,39.6461,39.6892,39.6116,39.6633,75765.0
2021-11-01 10:30:00,45.98,46.03,45.93,45.94,58255.0,39.6633,39.7064,39.6202,39.6288,58255.0
2021-11-01 10:40:00,45.94,45.95,45.86,45.9,64875.0,39.6288,39.6374,39.5598,39.5943,64875.0
2021-11-01 10:50:00,45.9,45.98,45.85,45.96,60763.0,39.5943,39.6633,39.5512,39.6461,60763.0
2021-11-01 11:00:00,45.96,46.02,45.89,45.92,47177.0,39.6461,39.6978,39.5857,39.6116,47177.0
2021-11-01 11:10:00,45.91,45.98,45.87,45.97,72757.0,39.6029,39.6633,39.5684,39.6547,72757.0
2021-11-01 11:20:00,45.97,45.98,45.89,45.95,89059.0,39.6547,39.6633,39.5857,39.6374,89059.0
2021-11-01 11:30:00,45.95,46.03,45.94,45.98,43688.0,39.6374,39.7064,39.6288,39.6633,43688.0
2021-11-01 11:40:00,45.98,45.99,45.94,45.97,66487.0,39.6633,39.6719,39.6288,39.6547,66487.0
2021-11-01 11:50:00,45.97,45.98,45.9,45.93,85252.0,39.6547,39.6633,39.5943,39.6202,85252.0
2021-11-01 12:00:00,45.93,45.94,45.88,45.92,45681.0,39.6202,39.6288,39.5771,39.6116,45681.0
2021-11-01 12:10:00,45.91,45.92,45.85,45.88,27477.0,39.6029,39.6116,39.5512,39.5771,27477.0
2021-11-01 12:20:00,45.87,45.89,45.73,45.79,73549.0,39.5684,39.5857,39.4477,39.4994,73549.0
2021-11-01 12:30:00,45.8,45.82,45.72,45.8,113830.0,39.508,39.5253,39.439,39.508,113830.0
2021-11-01 12:40:00,45.81,45.85,45.78,45.83,23282.0,39.5167,39.5512,39.4908,39.5339,23282.0
2021-11-01 12:50:00,45.84,45.92,45.83,45.92,63088.0,39.5425,39.6116,39.5339,39.6116,63088.0
2021-11-01 13:00:00,45.94,45.94,45.88,45.91,65738.0,39.6288,39.6288,39.5771,39.6029,65738.0
2021-11-01 13:10:00,45.91,45.92,45.85,45.87,56551.0,39.6029,39.6116,39.5512,39.5684,56551.0
2021-11-01 13:20:00,45.87,45.87,45.77,45.77,19589.0,39.5684,39.5684,39.4822,39.4822,19589.0
2021-11-01 13:30:00,45.76,45.83,45.75,45.83,27795.0,39.4735,39.5339,39.4649,39.5339,27795.0
2021-11-01 13:40:00,45.82,45.82,45.74,45.77,44505.0,39.5253,39.5253,39.4563,39.4822,44505.0
2021-11-01 13:50:00,45.77,45.79,45.71,45.71,25420.0,39.4822,39.4994,39.4304,39.4304,25420.0
2021-11-01 14:00:00,45.72,45.76,45.7,45.75,21135.0,39.439,39.4735,39.4218,39.4649,21135.0
2021-11-01 14:10:00,45.76,45.77,45.66,45.68,24859.0,39.4735,39.4822,39.3873,39.4045,24859.0
2021-11-01 14:20:00,45.68,45.74,45.67,45.74,20012.0,39.4045,39.4563,39.3959,39.4563,20012.0
2021-11-01 14:30:00,45.73,45.77,45.72,45.75,28836.0,39.4477,39.4822,39.439,39.4649,28836.0
2021-11-01 14:40:00,45.74,45.8,45.74,45.78,24909.0,39.4563,39.508,39.4563,39.4908,24909.0
2021-11-01 14:50:00,45.78,45.79,45.74,45.76,15143.0,39.4908,39.4994,39.4563,39.4735,15143.0
2021-11-01 15:00:00,45.75,45.76,45.72,45.74,25675.0,39.4649,39.4735,39.439,39.4563,25675.0
2021-11-01 15:10:00,45.74,45.79,45.73,45.76,25477.0,39.4563,39.4994,39.4477,39.4735,25477.0
2021-11-01 15:20:00,45.75,45.81,45.7,45.71,27136.0,39.4649,39.5167,39.4218,39.4304,27136.0
2021-11-01 15:30:00,45.7,45.73,45.67,45.69,40807.0,39.4218,39.4477,39.3959,39.4132,40807.0
2021-11-01 15:40:00,45.69,45.74,45.66,45.7,55609.0,39.4132,39.4563,39.3873,39.4218,55609.0
2021-11-01 15:50:00,45.7,45.82,45.68,45.82,187447.0,39.4218,39.5253,39.4045,39.5253,187447.0
2021-11-02 09:30:00,44.95,44.98,44.7,44.8,235043.0,38.7748,38.8007,38.5592,38.6454,235043.0
2021-11-02 09:40:00,44.8,44.84,44.68,44.76,186918.0,38.6454,38.6799,38.5419,38.6109,186918.0
2021-11-02 09:50:00,44.75,44.8,44.68,44.73,79834.0,38.6023,38.6454,38.5419,38.585,79834.0
2021-11-02 10:00:00,44.73,44.83,44.69,44.8,102099.0,38.585,38.6713,38.5505,38.6454,102099.0
2021-11-02 10:10:00,44.81,44.95,44.79,44.92,77712.0,38.6541,38.7748,38.6368,38.7489,77712.0
2021-11-02 10:20:00,44.91,44.94,44.81,44.81,79059.0,38.7403,38.7662,38.6541,38.6541,79059.0
2021-11-02 10:30:00,44.8,44.98,44.78,44.96,59218.0,38.6454,38.8007,38.6282,38.7834,59218.0
2021-11-02 10:40:00,44.96,44.97,44.88,44.91,50769.0,38.7834,38.7921,38.7144,38.7403,50769.0
2021-11-02 10:50:00,44.9,44.99,44.89,44.96,57697.0,38.7317,38.8093,38.7231,38.7834,57697.0
2021-11-02 11:00:00,44.96,45.1,44.96,45.04,58578.0,38.7834,38.9042,38.7834,38.8525,58578.0
2021-11-02 11:10:00,45.03,45.06,44.98,45.05,79520.0,38.8438,38.8697,38.8007,38.8611,79520.0
2021-11-02 11:20:00,45.05,45.18,45.02,45.17,63341.0,38.8611,38.9732,38.8352,38.9646,63341.0
2021-11-02 11:30:00,45.17,45.19,45.06,45.09,59582.0,38.9646,38.9818,38.8697,38.8956,59582.0
2021-11-02 11:40:00,45.08,45.18,45.08,45.08,52543.0,38.887,38.9732,38.887,38.887,52543.0
2021-11-02 11:50:00,45.06,45.06,44.93,44.96,36137.0,38.8697,38.8697,38.7576,38.7834,36137.0
2021-11-02 12:00:00,44.96,45.04,44.95,45.0,25265.0,38.7834,38.8525,38.7748,38.8179,25265.0
2021-11-02 12:10:00,45.01,45.11,45.0,45.1,121803.0,38.8266,38.9128,38.8179,38.9042,121803.0
2021-11-02 12:20:00,45.1,45.13,45.03,45.08,42016.0,38.9042,38.9301,38.8438,38.887,42016.0
2021-11-02 12:30:00,45.09,45.14,45.07,45.13,57336.0,38.8956,38.9387,38.8783,38.9301,57336.0
2021-11-02 12:40:00,45.13,45.17,45.06,45.16,45259.0,38.9301,38.9646,38.8697,38.956,45259.0
2021-11-02 12:50:00,45.16,45.19,45.07,45.1,21787.0,38.956,38.9818,38.8783,38.9042,21787.0
2021-11-02 13:00:00,45.11,45.15,45.11,45.13,11644.0,38.9128,38.9473,38.9128,38.9301,11644.0
2021-11-02 13:10:00,45.14,45.2,45.12,45.19,16608.0,38.9387,38.9905,38.9215,38.9818,16608.0
2021-11-02 13:20:00,45.2,45.23,45.16,45.22,23245.0,38.9905,39.0164,38.956,39.0077,23245.0
2021-11-02 13:30:00,45.23,45.23,45.18,45.22,27198.0,39.0164,39.0164,38.9732,39.0077,27198.0
2021-11-02 13:40:00,45.2,45.2,45.15,45.16,14354.0,38.9905,38.9905,38.9473,38.956,14354.0
2021-11-02 13:50:00,45.16,45.21,45.15,45.19,18576.0,38.956,38.9991,38.9473,38.9818,18576.0
2021-11-02 14:00:00,45.19,45.2,45.14,45.14,19705.0,38.9818,38.9905,38.9387,38.9387,19705.0
2021-11-02 14:10:00,45.15,45.18,45.14,45.16,21882.0,38.9473,38.9732,38.9387,38.956,21882.0
2021-11-02 14:20:00,45.15,45.16,45.1,45.1,18919.0,38.9473,38.956,38.9042,38.9042,18919.0
2021-11-02 14:30:00,45.09,45.1,45.06,45.1,12596.0,38.8956,38.9042,38.8697,38.9042,12596.0
2021-11-02 14:40:00,45.09,45.12,45.09,45.12,23509.0,38.8956,38.9215,38.8956,38.9215,23509.0
2021-11-02 14:50:00,45.12,45.12,45.08,45.09,9801.0,38.9215,38.9215,38.887,38.8956,9801.0
2021-11-02 15:00:00,45.09,45.12,45.08,45.1,20479.0,38.8956,38.9215,38.887,38.9042,20479.0
2021-11-02 15:10:00,45.12,45.17,45.11,45.16,32253.0,38.9215,38.9646,38.9128,38.956,32253.0
2021-11-02 15:20:00,45.16,45.21,45.13,45.21,16356.0,38.956,38.9991,38.9301,38.9991,16356.0
2021-11-02 15:30:00,45.21,45.26,45.18,45.18,50488.0,38.9991,39.0422,38.9732,38.9732,50488.0
2021-11-02 15:40:00,45.18,45.2,45.17,45.19,42924.0,38.9732,38.9905,38.9646,38.9818,42924.0
2021-11-02 15:50:00,45.19,45.2,45.12,45.17,167548.0,38.9818,38.9905,38.9215,38.9646,167548.0
2021-11-03 09:30:00,44.43,44.45,44.3,44.41,101185.0,38.3263,38.3435,38.2141,38.309,101185.0
2021-11-03 09:40:00,44.42,44.44,44.34,44.36,55857.0,38.3176,38.3349,38.2486,38.2659,55857.0
2021-11-03 09:50:00,44.37,44.45,44.28,44.42,72968.0,38.2745,38.3435,38.1969,38.3176,72968.0
2021-11-03 10:00:00,44.41,44.5,44.38,44.48,38560.0,38.309,38.3866,38.2831,38.3694,38560.0
2021-11-03 10:10:00,44.48,44.53,44.43,44.48,54250.0,38.3694,38.4125,38.3263,38.3694,54250.0
2021-11-03 10:20:00,44.47,44.53,44.42,44.52,40240.0,38.3608,38.4125,38.3176,38.4039,40240.0
2021-11-03 10:30:00,44.51,44.53,44.43,44.46,24760.0,38.3953,38.4125,38.3263,38.3521,24760.0
2021-11-03 10:40:00,44.45,44.52,44.4,44.41,40707.0,38.3435,38.4039,38.3004,38.309,40707.0
2021-11-03 10:50:00,44.43,44.49,44.39,44.44,29007.0,38.3263,38.378,38.2917,38.3349,29007.0
2021-11-03 11:00:00,44.43,44.45,44.37,44.41,25876.0,38.3263,38.3435,38.2745,38.309,25876.0
2021-11-03 11:10:00,44.41,44.44,44.36,44.43,36631.0,38.309,38.3349,38.2659,38.3263,36631.0
2021-11-03 11:20:00,44.42,44.46,44.26,44.34,166426.0,38.3176,38.3521,38.1796,38.2486,166426.0
2021-11-03 11:30:00,44.34,44.5,44.34,44.47,40914.0,38.2486,38.3866,38.2486,38.3608,40914.0
2021-11-03 11:40:00,44.47,44.47,44.42,44.44,29745.0,38.3608,38.3608,38.3176,38.3349,29745.0
2021-11-03 11:50:00,44.44,44.51,44.42,44.51,24517.0,38.3349,38.3953,38.3176,38.3953,24517.0
2021-11-03 12:00:00,44.5,44.56,44.49,44.51,47310.0,38.3866,38.4384,38.378,38.3953,47310.0
2021-11-03 12:10:00,44.53,44.53,44.45,44.47,23378.0,38.4125,38.4125,38.3435,38.3608,23378.0
2021-11-03 12:20:00,44.47,44.5,44.42,44.5,25845.0,38.3608,38.3866,38.3176,38.3866,25845.0
2021-11-03 12:30:00,44.48,44.51,44.43,44.45,71795.0,38.3694,38.3953,38.3263,38.3435,71795.0
2021-11-03 12:40:00,44.45,44.45,44.39,44.43,19815.0,38.3435,38.3435,38.2917,38.3263,19815.0
2021-11-03 12:50:00,44.43,44.43,44.36,44.38,21803.0,38.3263,38.3263,38.2659,38.2831,21803.0
2021-11-03 13:00:00,44.38,44.4,44.34,44.39,28070.0,38.2831,38.3004,38.2486,38.2917,28070.0
2021-11-03 13:10:00,44.38,44.39,44.35,44.37,23291.0,38.2831,38.2917,38.2572,38.2745,23291.0
2021-11-03 13:20:00,44.37,44.4,44.35,44.39,155490.0,38.2745,38.3004,38.2572,38.2917,155490.0
2021-11-03 13:30:00,44.39,44.47,44.39,44.47,43038.0,38.2917,38.3608,38.2917,38.3608,43038.0
2021-11-03 13:40:00,44.47,44.52,44.44,44.46,65680.0,38.3608,38.4039,38.3349,38.3521,65680.0
2021-11-03 13:50:00,44.47,44.49,44.37,44.38,20804.0,38.3608,38.378,38.2745,38.2831,20804.0
2021-11-03 14:00:00,44.42,44.61,44.42,44.57,41855.0,38.3176,38.4815,38.3176,38.447,41855.0
2021-11-03 14:10:00,44.56,44.65,44.51,44.65,42660.0,38.4384,38.516,38.3953,38.516,42660.0
2021-11-03 14:20:00,44.64,44.68,44.62,44.62,48715.0,38.5074,38.5419,38.4902,38.4902,48715.0
2021-11-03 14:30:00,44.63,44.7,44.58,44.64,126412.0,38.4988,38.5592,38.4556,38.5074,126412.0
2021-11-03 14:40:00,44.65,44.76,44.64,44.76,41043.0,38.516,38.6109,38.5074,38.6109,41043.0
2021-11-03 14:50:00,44.77,44.8,44.72,44.73,45270.0,38.6195,38.6454,38.5764,38.585,45270.0
2021-11-03 15:00:00,44.73,44.74,44.67,44.69,59080.0,38.585,38.5937,38.5333,38.5505,59080.0
2021-11-03 15:10:00,44.7,44.74,44.7,44.71,38816.0,38.5592,38.5937,38.5592,38.5678,38816.0
2021-11-03 15:20:00,44.72,44.73,44.64,44.67,38716.0,38.5764,38.585,38.5074,38.5333,38716.0
2021-11-03 15:30:00,44.68,44.7,44.62,44.63,55540.0,38.5419,38.5592,38.4902,38.4988,55540.0
2021-11-03 15:40:00,44.63,44.64,44.53,44.54,103932.0,38.4988,38.5074,38.4125,38.4211,103932.0
2021-11-03 15:50:00,44.54,44.62,44.54,44.55,161046.0,38.4211,38.4902,38.4211,38.4298,161046.0
2021-11-04 09:30:00,45.12,45.22,44.93,44.97,159406.0,38.9215,39.0077,38.7576,38.7921,159406.0
2021-11-04 09:40:00,44.96,45.02,44.9,44.94,114353.0,38.7834,38.8352,38.7317,38.7662,114353.0
2021-11-04 09:50:00,44.93,45.05,44.91,44.95,84947.0,38.7576,38.8611,38.7403,38.7748,84947.0
2021-11-04 10:00:00,44.95,45.0,44.81,44.82,89948.0,38.7748,38.8179,38.6541,38.6627,89948.0
2021-11-04 10:10:00,44.81,44.86,44.7,44.73,59445.0,38.6541,38.6972,38.5592,38.585,59445.0
2021-11-04 10:20:00,44.73,44.73,44.63,44.64,57379.0,38.585,38.585,38.4988,38.5074,57379.0
2021-11-04 10:30:00,44.67,44.98,44.66,44.96,80022.0,38.5333,38.8007,38.5247,38.7834,80022.0
2021-11-04 10:40:00,44.97,45.02,44.87,44.93,91402.0,38.7921,38.8352,38.7058,38.7576,91402.0
2021-11-04 10:50:00,44.93,44.97,44.82,44.97,66639.0,38.7576,38.7921,38.6627,38.7921,66639.0
2021-11-04 11:00:00,44.94,44.95,44.85,44.92,49700.0,38.7662,38.7748,38.6886,38.7489,49700.0
2021-11-04 11:10:00,44.9,45.0,44.86,44.9,117695.0,38.7317,38.8179,38.6972,38.7317,117695.0
2021-11-04 11:20:00,44.9,44.9,44.76,44.77,62693.0,38.7317,38.7317,38.6109,38.6195,62693.0
2021-11-04 11:30:00,44.77,44.83,44.72,44.73,98109.0,38.6195,38.6713,38.5764,38.585,98109.0
2021-11-04 11:40:00,44.73,44.75,44.62,44.62,23442.0,38.585,38.6023,38.4902,38.4902,23442.0
2021-11-04 11:50:00,44.62,44.8,44.6,44.76,31939.0,38.4902,38.6454,38.4729,38.6109,31939.0
2021-11-04 12:00:00,44.75,44.93,44.74,44.93,35864.0,38.6023,38.7576,38.5937,38.7576,35864.0
2021-11-04 12:10:00,44.93,44.93,44.81,44.87,21626.0,38.7576,38.7576,38.6541,38.7058,21626.0
2021-11-04 12:20:00,44.87,44.9,44.72,44.74,87888.0,38.7058,38.7317,38.5764,38.5937,87888.0
2021-11-04 12:30:00,44.73,44.78,44.65,44.73,122672.0,38.585,38.6282,38.516,38.585,122672.0
2021-11-04 12:40:00,44.71,44.75,44.66,44.67,16314.0,38.5678,38.6023,38.5247,38.5333,16314.0
2021-11-04 12:50:00,44.68,44.7,44.61,44.64,15249.0,38.5419,38.5592,38.4815,38.5074,15249.0
2021-11-04 13:00:00,44.63,44.65,44.58,44.62,15211.0,38.4988,38.516,38.4556,38.4902,15211.0
2021-11-04 13:10:00,44.62,44.64,44.56,44.58,22798.0,38.4902,38.5074,38.4384,38.4556,22798.0
2021-11-04 13:20:00,44.57,44.59,44.52,44.59,40337.0,38.447,38.4643,38.4039,38.4643,40337.0
2021-11-04 13:30:00,44.59,44.6,44.44,44.46,31904.0,38.4643,38.4729,38.3349,38.3521,31904.0
2021-11-04 13:40:00,44.46,44.53,44.42,44.42,29279.0,38.3521,38.4125,38.3176,38.3176,29279.0
2021-11-04 13:50:00,44.43,44.48,44.41,44.45,23322.0,38.3263,38.3694,38.309,38.3435,23322.0
2021-11-04 14:00:00,44.47,44.54,44.42,44.53,37272.0,38.3608,38.4211,38.3176,38.4125,37272.0
2021-11-04 14:10:00,44.53,44.53,44.44,44.48,25674.0,38.4125,38.4125,38.3349,38.3694,25674.0
2021-11-04 14:20:00,44.48,44.49,44.41,44.48,26132.0,38.3694,38.378,38.309,38.3694,26132.0
2021-11-04 14:30:00,44.47,44.48,44.42,44.47,28642.0,38.3608,38.3694,38.3176,38.3608,28642.0
2021-11-04 14:40:00,44.47,44.56,44.46,44.55,23519.0,38.3608,38.4384,38.3521,38.4298,23519.0
2021-11-04 14:50:00,44.55,44.57,44.49,44.51,29382.0,38.4298,38.447,38.378,38.3953,29382.0
2021-11-04 15:00:00,44.49,44.51,44.46,44.49,37428.0,38.378,38.3953,38.3521,38.378,37428.0
2021-11-04 15:10:00,44.49,44.59,44.48,44.56,43888.0,38.378,38.4643,38.3694,38.4384,43888.0
2021-11-04 15:20:00,44.57,44.65,44.56,44.62,29383.0,38.447,38.516,38.4384,38.4902,29383.0
2021-11-04 15:30:00,44.62,44.74,44.62,44.71,39649.0,38.4902,38.5937,38.4902,38.5678,39649.0
2021-11-04 15:40:00,44.71,44.76,44.7,44.75,137359.0,38.5678,38.6109,38.5592,38.6023,137359.0
2021-11-04 15:50:00,44.74,44.76,44.67,44.68,142598.0,38.5937,38.6109,38.5333,38.5419,142598.0
2021-11-05 09:30:00,45.38,45.43,45.23,45.28,134982.0,39.1457,39.1889,39.0164,39.0595,134982.0
2021-11-05 09:40:00,45.27,45.36,45.2,45.24,38262.0,39.0509,39.1285,38.9905,39.025,38262.0
2021-11-05 09:50:00,45.25,45.28,45.03,45.05,39609.0,39.0336,39.0595,38.8438,38.8611,39609.0
2021-11-05 10:00:00,45.04,45.15,45.01,45.02,53187.0,38.8525,38.9473,38.8266,38.8352,53187.0
2021-11-05 10:10:00,45.01,45.09,44.99,45.06,40290.0,38.8266,38.8956,38.8093,38.8697,40290.0
2021-11-05 10:20:00,45.07,45.11,45.04,45.07,31899.0,38.8783,38.9128,38.8525,38.8783,31899.0
2021-11-05 10:30:00,45.06,45.11,44.99,45.01,33787.0,38.8697,38.9128,38.8093,38.8266,33787.0
2021-11-05 10:40:00,45.01,45.16,44.99,45.16,41902.0,38.8266,38.956,38.8093,38.956,41902.0
2021-11-05 10:50:00,45.17,45.17,45.04,45.1,20049.0,38.9646,38.9646,38.8525,38.9042,20049.0
2021-11-05 11:00:00,45.11,45.25,45.1,45.22,41616.0,38.9128,39.0336,38.9042,39.0077,41616.0
2021-11-05 11:10:00,45.23,45.31,45.19,45.3,70938.0,39.0164,39.0854,38.9818,39.0767,70938.0
2021-11-05 11:20:00,45.29,45.32,45.25,45.32,28372.0,39.0681,39.094,39.0336,39.094,28372.0
2021-11-05 11:30:00,45.31,45.36,45.27,45.36,25531.0,39.0854,39.1285,39.0509,39.1285,25531.0
2021-11-05 11:40:00,45.35,45.38,45.25,45.31,38245.0,39.1199,39.1457,39.0336,39.0854,38245.0
2021-11-05 11:50:00,45.32,45.38,45.28,45.35,42730.0,39.094,39.1457,39.0595,39.1199,42730.0
2021-11-05 12:00:00,45.34,45.38,45.32,45.34,33528.0,39.1112,39.1457,39.094,39.1112,33528.0
2021-11-05 12:10:00,45.35,45.39,45.31,45.39,36651.0,39.1199,39.1544,39.0854,39.1544,36651.0
2021-11-05 12:20:00,45.39,45.43,45.38,45.43,33645.0,39.1544,39.1889,39.1457,39.1889,33645.0
2021-11-05 12:30:00,45.42,45.46,45.39,45.44,35668.0,39.1802,39.2148,39.1544,39.1975,35668.0
2021-11-05 12:40:00,45.44,45.48,45.43,45.45,28747.0,39.1975,39.232,39.1889,39.2061,28747.0
2021-11-05 12:50:00,45.47,45.53,45.44,45.46,35338.0,39.2234,39.2751,39.1975,39.2148,35338.0
2021-11-05 13:00:00,45.48,45.51,45.45,45.46,22792.0,39.232,39.2579,39.2061,39.2148,22792.0
2021-11-05 13:10:00,45.43,45.45,45.4,45.45,11276.0,39.1889,39.2061,39.163,39.2061,11276.0
2021-11-05 13:20:00,45.47,45.47,45.35,45.36,13062.0,39.2234,39.2234,39.1199,39.1285,13062.0
2021-11-05 13:30:00,45.36,45.46,45.35,45.46,25915.0,39.1285,39.2148,39.1199,39.2148,25915.0
2021-11-05 13:40:00,45.45,45.45,45.33,45.34,16166.0,39.2061,39.2061,39.1026,39.1112,16166.0
2021-11-05 13:50:00,45.38,45.45,45.35,45.44,14360.0,39.1457,39.2061,39.1199,39.1975,14360.0
2021-11-05 14:00:00,45.43,45.5,45.41,45.48,39571.0,39.1889,39.2493,39.1716,39.232,39571.0
2021-11-05 14:10:00,45.48,45.51,45.46,45.5,18601.0,39.232,39.2579,39.2148,39.2493,18601.0
2021-11-05 14:20:00,45.5,45.53,45.48,45.52,19841.0,39.2493,39.2751,39.232,39.2665,19841.0
2021-11-05 14:30:00,45.53,45.59,45.52,45.58,24240.0,39.2751,39.3269,39.2665,39.3183,24240.0
2021-11-05 14:40:00,45.58,45.59,45.55,45.59,12474.0,39.3183,39.3269,39.2924,39.3269,12474.0
2021-11-05 14:50:00,45.59,45.63,45.56,45.62,18482.0,39.3269,39.3614,39.301,39.3528,18482.0
2021-11-05 15:00:00,45.63,45.64,45.57,45.64,31390.0,39.3614,39.37,39.3096,39.37,31390.0
2021-11-05 15:10:00,45.64,45.67,45.6,45.61,35461.0,39.37,39.3959,39.3355,39.3441,35461.0
2021-11-05 15:20:00,45.6,45.6,45.46,45.49,31626.0,39.3355,39.3355,39.2148,39.2406,31626.0
2021-11-05 15:30:00,45.5,45.5,45.44,45.47,37112.0,39.2493,39.2493,39.1975,39.2234,37112.0
2021-11-05 15:40:00,45.47,45.51,45.4,45.46,70073.0,39.2234,39.2579,39.163,39.2148,70073.0
2021-11-05 15:50:00,45.46,45.5,45.43,45.48,152823.0,39.2148,39.2493,39.1889,39.232,152823.0
2021-11-08 09:30:00,45.61,45.84,45.56,45.78,104440.0,39.3441,39.5425,39.301,39.4908,104440.0
2021-11-08 09:40:00,45.79,45.96,45.78,45.92,46121.0,39.4994,39.6461,39.4908,39.6116,46121.0
2021-11-08 09:50:00,45.91,45.96,45.87,45.92,39122.0,39.6029,39.6461,39.5684,39.6116,39122.0
2021-11-08 10:00:00,45.93,45.97,45.88,45.95,92254.0,39.6202,39.6547,39.5771,39.6374,92254.0
2021-11-08 10:10:00,45.94,46.0,45.89,45.96,117127.0,39.6288,39.6806,39.5857,39.6461,117127.0
2021-11-08 10:20:00,45.96,46.0,45.9,45.95,75806.0,39.6461,39.6806,39.5943,39.6374,75806.0
2021-11-08 10:30:00,45.95,45.97,45.84,45.95,46424.0,39.6374,39.6547,39.5425,39.6374,46424.0
2021-11-08 10:40:00,45.97,45.99,45.89,45.97,47344.0,39.6547,39.6719,39.5857,39.6547,47344.0
2021-11-08 10:50:00,45.96,46.0,45.84,45.84,77118.0,39.6461,39.6806,39.5425,39.5425,77118.0
2021-11-08 11:00:00,45.84,45.9,45.75,45.77,65041.0,39.5425,39.5943,39.4649,39.4822,65041.0
2021-11-08 11:10:00,45.78,45.9,45.77,45.8,57310.0,39.4908,39.5943,39.4822,39.508,57310.0
2021-11-08 11:20:00,45.8,45.85,45.79,45.84,85141.0,39.508,39.5512,39.4994,39.5425,85141.0
2021-11-08 11:30:00,45.83,45.9,45.82,45.89,115264.0,39.5339,39.5943,39.5253,39.5857,115264.0
2021-11-08 11:40:00,45.89,45.98,45.88,45.93,52672.0,39.5857,39.6633,39.5771,39.6202,52672.0
2021-11-08 11:50:00,45.93,46.0,45.93,45.99,50002.0,39.6202,39.6806,39.6202,39.6719,50002.0
2021-11-08 12:00:00,45.99,45.99,45.88,45.93,33823.0,39.6719,39.6719,39.5771,39.6202,33823.0
2021-11-08 12:10:00,45.93,45.97,45.93,45.96,35021.0,39.6202,39.6547,39.6202,39.6461,35021.0
2021-11-08 12:20:00,45.96,46.0,45.94,45.98,40936.0,39.6461,39.6806,39.6288,39.6633,40936.0
2021-11-08 12:30:00,45.99,46.0,45.94,45.96,34368.0,39.6719,39.6806,39.6288,39.6461,34368.0
2021-11-08 12:40:00,45.97,46.0,45.94,45.94,32056.0,39.6547,39.6806,39.6288,39.6288,32056.0
2021-11-08 12:50:00,45.93,45.93,45.84,45.87,42836.0,39.6202,39.6202,39.5425,39.5684,42836.0
2021-11-08 13:00:00,45.86,45.87,45.82,45.84,53732.0,39.5598,39.5684,39.5253,39.5425,53732.0
2021-11-08 13:10:00,45.84,45.87,45.79,45.83,95965.0,39.5425,39.5684,39.4994,39.5339,95965.0
2021-11-08 13:20:00,45.83,45.85,45.77,45.77,10930.0,39.5339,39.5512,39.4822,39.4822,10930.0
2021-11-08 13:30:00,45.77,45.78,45.7,45.71,14390.0,39.4822,39.4908,39.4218,39.4304,14390.0
2021-11-08 13:40:00,45.72,45.73,45.58,45.58,21312.0,39.439,39.4477,39.3183,39.3183,21312.0
2021-11-08 13:50:00,45.57,45.63,45.56,45.6,32188.0,39.3096,39.3614,39.301,39.3355,32188.0
2021-11-08 14:00:00,45.61,45.65,45.61,45.61,12081.0,39.3441,39.3787,39.3441,39.3441,12081.0
2021-11-08 14:10:00,45.61,45.62,45.59,45.6,15031.0,39.3441,39.3528,39.3269,39.3355,15031.0
2021-11-08 14:20:00,45.59,45.68,45.58,45.68,14045.0,39.3269,39.4045,39.3183,39.4045,14045.0
2021-11-08 14:30:00,45.68,45.78,45.67,45.74,97423.0,39.4045,39.4908,39.3959,39.4563,97423.0
2021-11-08 14:40:00,45.74,45.81,45.7,45.78,77183.0,39.4563,39.5167,39.4218,39.4908,77183.0
2021-11-08 14:50:00,45.78,45.79,45.75,45.76,15324.0,39.4908,39.4994,39.4649,39.4735,15324.0
2021-11-08 15:00:00,45.77,45.78,45.71,45.72,13632.0,39.4822,39.4908,39.4304,39.439,13632.0
2021-11-08 15:10:00,45.72,45.73,45.67,45.69,42537.0,39.439,39.4477,39.3959,39.4132,42537.0
2021-11-08 15:20:00,45.69,45.72,45.64,45.7,54780.0,39.4132,39.439,39.37,39.4218,54780.0
2021-11-08 15:30:00,45.7,45.75,45.68,45.75,31568.0,39.4218,39.4649,39.4045,39.4649,31568.0
2021-11-08 15:40:00,45.74,45.76,45.66,45.66,102115.0,39.4563,39.4735,39.3873,39.3873,102115.0
2021-11-08 15:50:00,45.66,45.72,45.65,45.7,184625.0,39.3873,39.439,39.3787,39.4218,184625.0
2021-11-09 09:30:00,45.89,45.99,45.75,45.81,90139.0,39.5857,39.6719,39.4649,39.5167,90139.0
2021-11-09 09:40:00,45.8,45.81,45.59,45.59,43250.0,39.508,39.5167,39.3269,39.3269,43250.0
2021-11-09 09:50:00,45.59,45.63,45.4,45.45,86651.0,39.3269,39.3614,39.163,39.2061,86651.0
2021-11-09 10:00:00,45.44,45.51,45.21,45.27,76755.0,39.1975,39.2579,38.9991,39.0509,76755.0
2021-11-09 10:10:00,45.26,45.42,45.25,45.32,76485.0,39.0422,39.1802,39.0336,39.094,76485.0
2021-11-09 10:20:00,45.34,45.41,45.27,45.37,31267.0,39.1112,39.1716,39.0509,39.1371,31267.0
2021-11-09 10:30:00,45.36,45.48,45.35,45.4,24105.0,39.1285,39.232,39.1199,39.163,24105.0
2021-11-09 10:40:00,45.4,45.42,45.35,45.37,24108.0,39.163,39.1802,39.1199,39.1371,24108.0
2021-11-09 10:50:00,45.36,45.52,45.36,45.5,32706.0,39.1285,39.2665,39.1285,39.2493,32706.0
2021-11-09 11:00:00,45.51,45.51,45.43,45.48,18054.0,39.2579,39.2579,39.1889,39.232,18054.0
2021-11-09 11:10:00,45.48,45.56,45.46,45.55,22971.0,39.232,39.301,39.2148,39.2924,22971.0
2021-11-09 11:20:00,45.53,45.57,45.5,45.52,15284.0,39.2751,39.3096,39.2493,39.2665,15284.0
2021-11-09 11:30:00,45.52,45.57,45.44,45.49,21968.0,39.2665,39.3096,39.1975,39.2406,21968.0
2021-11-09 11:40:00,45.5,45.52,45.42,45.49,39050.0,39.2493,39.2665,39.1802,39.2406,39050.0
2021-11-09 11:50:00,45.5,45.5,45.39,45.39,16168.0,39.2493,39.2493,39.1544,39.1544,16168.0
2021-11-09 12:00:00,45.38,45.38,45.31,45.36,29282.0,39.1457,39.1457,39.0854,39.1285,29282.0
2021-11-09 12:10:00,45.36,45.48,45.36,45.48,18353.0,39.1285,39.232,39.1285,39.232,18353.0
2021-11-09 12:20:00,45.48,45.53,45.47,45.48,29102.0,39.232,39.2751,39.2234,39.232,29102.0
2021-11-09 12:30:00,45.49,45.61,45.49,45.58,34952.0,39.2406,39.3441,39.2406,39.3183,34952.0
2021-11-09 12:40:00,45.59,45.65,45.59,45.6,32792.0,39.3269,39.3787,39.3269,39.3355,32792.0
2021-11-09 12:50:00,45.63,45.67,45.6,45.63,14586.0,39.3614,39.3959,39.3355,39.3614,14586.0
2021-11-09 13:00:00,45.63,45.72,45.63,45.72,14688.0,39.3614,39.439,39.3614,39.439,14688.0
2021-11-09 13:10:00,45.7,45.7,45.65,45.65,9856.0,39.4218,39.4218,39.3787,39.3787,9856.0
2021-11-09 13:20:00,45.65,45.71,45.65,45.71,10892.0,39.3787,39.4304,39.3787,39.4304,10892.0
2021-11-09 13:30:00,45.71,45.75,45.71,45.72,7478.0,39.4304,39.4649,39.4304,39.439,7478.0
2021-11-09 13:40:00,45.73,45.74,45.67,45.68,10564.0,39.4477,39.4563,39.3959,39.4045,10564.0
2021-11-09 13:50:00,45.68,45.72,45.67,45.7,11873.0,39.4045,39.439,39.3959,39.4218,11873.0
2021-11-09 14:00:00,45.71,45.76,45.69,45.75,13153.0,39.4304,39.4735,39.4132,39.4649,13153.0
2021-11-09 14:10:00,45.75,45.83,45.74,45.82,11536.0,39.4649,39.5339,39.4563,39.5253,11536.0
2021-11-09 14:20:00,45.82,45.86,45.81,45.83,41588.0,39.5253,39.5598,39.5167,39.5339,41588.0
2021-11-09 14:30:00,45.84,45.88,45.84,45.86,87820.0,39.5425,39.5771,39.5425,39.5598,87820.0
2021-11-09 14:40:00,45.86,45.87,45.8,45.8,52291.0,39.5598,39.5684,39.508,39.508,52291.0
2021-11-09 14:50:00,45.8,45.88,45.79,45.88,20828.0,39.508,39.5771,39.4994,39.5771,20828.0
2021-11-09 15:00:00,45.87,45.88,45.82,45.86,23375.0,39.5684,39.5771,39.5253,39.5598,23375.0
2021-11-09 15:10:00,45.86,45.9,45.85,45.89,5836.0,39.5598,39.5943,39.5512,39.5857,5836.0
2021-11-09 15:20:00,45.88,45.94,45.87,45.94,33380.0,39.5771,39.6288,39.5684,39.6288,33380.0
2021-11-09 15:30:00,45.93,45.95,45.88,45.95,25677.0,39.6202,39.6374,39.5771,39.6374,25677.0
2021-11-09 15:40:00,45.95,45.98,45.92,45.93,26080.0,39.6374,39.6633,39.6116,39.6202,26080.0
2021-11-09 15:50:00,45.92,45.97,45.9,45.96,87659.0,39.6116,39.6547,39.5943,39.6461,87659.0
2021-11-10 09:30:00,45.48,45.63,45.4,45.47,66009.0,39.6559,39.7867,39.5862,39.6472,66009.0
2021-11-10 09:40:00,45.48,45.5,45.24,45.27,57999.0,39.6559,39.6734,39.4467,39.4728,57999.0
2021-11-10 09:50:00,45.28,45.3,45.22,45.3,32866.0,39.4816,39.499,39.4292,39.499,32866.0
2021-11-10 10:00:00,45.31,45.32,45.07,45.1,60304.0,39.5077,39.5164,39.2984,39.3246,60304.0
2021-11-10 10:10:00,45.09,45.09,44.96,45.01,53734.0,39.3159,39.3159,39.2025,39.2461,53734.0
2021-11-10 10:20:00,45.0,45.0,44.88,44.93,35951.0,39.2374,39.2374,39.1328,39.1764,35951.0
2021-11-10 10:30:00,44.91,44.97,44.82,44.94,34125.0,39.1589,39.2113,39.0805,39.1851,34125.0
2021-11-10 10:40:00,44.95,44.95,44.82,44.84,30133.0,39.1938,39.1938,39.0805,39.0979,30133.0
2021-11-10 10:50:00,44.84,44.85,44.73,44.73,43761.0,39.0979,39.1066,39.002,39.002,43761.0
2021-11-10 11:00:00,44.74,44.8,44.72,44.73,13339.0,39.0107,39.063,38.9933,39.002,13339.0
2021-11-10 11:10:00,44.74,44.86,44.74,44.84,36760.0,39.0107,39.1153,39.0107,39.0979,36760.0
2021-11-10 11:20:00,44.85,44.94,44.84,44.89,21372.0,39.1066,39.1851,39.0979,39.1415,21372.0
2021-11-10 11:30:00,44.89,44.96,44.87,44.96,49022.0,39.1415,39.2025,39.1241,39.2025,49022.0
2021-11-10 11:40:00,44.97,45.02,44.94,44.98,20087.0,39.2113,39.2549,39.1851,39.22,20087.0
2021-11-10 11:50:00,44.99,45.02,44.98,45.02,9761.0,39.2287,39.2549,39.22,39.2549,9761.0
2021-11-10 12:00:00,45.01,45.07,44.91,44.91,35896.0,39.2461,39.2984,39.1589,39.1589,35896.0
2021-11-10 12:10:00,44.91,44.94,44.89,44.89,12574.0,39.1589,39.1851,39.1415,39.1415,12574.0
2021-11-10 12:20:00,44.89,44.91,44.85,44.86,13109.0,39.1415,39.1589,39.1066,39.1153,13109.0
2021-11-10 12:30:00,44.86,44.86,44.76,44.76,53452.0,39.1153,39.1153,39.0281,39.0281,53452.0
2021-11-10 12:40:00,44.75,44.77,44.72,44.73,7769.0,39.0194,39.0369,38.9933,39.002,7769.0
2021-11-10 12:50:00,44.72,44.78,44.72,44.74,10694.0,38.9933,39.0456,38.9933,39.0107,10694.0
2021-11-10 13:00:00,44.75,44.77,44.68,44.69,20492.0,39.0194,39.0369,38.9584,38.9671,20492.0
2021-11-10 13:10:00,44.69,44.76,44.66,44.66,14401.0,38.9671,39.0281,38.941,38.941,14401.0
2021-11-10 13:20:00,44.65,44.68,44.61,44.68,13698.0,38.9322,38.9584,38.8974,38.9584,13698.0
2021-11-10 13:30:00,44.68,44.7,44.62,44.64,12303.0,38.9584,38.9758,38.9061,38.9235,12303.0
2021-11-10 13:40:00,44.61,44.63,44.48,44.5,27442.0,38.8974,38.9148,38.784,38.8014,27442.0
2021-11-10 13:50:00,44.5,44.51,44.41,44.43,32424.0,38.8014,38.8102,38.723,38.7404,32424.0
2021-11-10 14:00:00,44.41,44.43,44.36,44.39,26589.0,38.723,38.7404,38.6794,38.7055,26589.0
2021-11-10 14:10:00,44.39,44.47,44.37,44.46,17934.0,38.7055,38.7753,38.6881,38.7666,17934.0
2021-11-10 14:20:00,44.44,44.46,44.33,44.33,16614.0,38.7491,38.7666,38.6532,38.6532,16614.0
2021-11-10 14:30:00,44.33,44.35,44.3,44.32,16425.0,38.6532,38.6707,38.6271,38.6445,16425.0
2021-11-10 14:40:00,44.33,44.37,44.28,44.37,27959.0,38.6532,38.6881,38.6096,38.6881,27959.0
2021-11-10 14:50:00,44.36,44.4,44.3,44.32,36060.0,38.6794,38.7142,38.6271,38.6445,36060.0
2021-11-10 15:00:00,44.31,44.32,44.24,44.28,55537.0,38.6358,38.6445,38.5747,38.6096,55537.0
2021-11-10 15:10:00,44.29,44.44,44.29,44.44,30794.0,38.6183,38.7491,38.6183,38.7491,30794.0
2021-11-10 15:20:00,44.44,44.48,44.42,44.47,62527.0,38.7491,38.784,38.7317,38.7753,62527.0
2021-11-10 15:30:00,44.47,44.5,44.41,44.48,56303.0,38.7753,38.8014,38.723,38.784,56303.0
2021-11-10 15:40:00,44.48,44.5,44.38,44.39,132303.0,38.784,38.8014,38.6968,38.7055,132303.0
2021-11-10 15:50:00,44.39,44.5,44.39,44.43,167559.0,38.7055,38.8014,38.7055,38.7404,167559.0
2021-11-11 09:30:00,44.73,44.82,44.64,44.77,110726.0,39.002,39.0805,38.9235,39.0369,110726.0
2021-11-11 09:40:00,44.78,44.91,44.71,44.86,49940.0,39.0456,39.1589,38.9845,39.1153,49940.0
2021-11-11 09:50:00,44.86,44.88,44.8,44.83,45899.0,39.1153,39.1328,39.063,39.0892,45899.0
2021-11-11 10:00:00,44.85,44.98,44.84,44.94,39653.0,39.1066,39.22,39.0979,39.1851,39653.0
2021-11-11 10:10:00,44.95,45.04,44.91,44.93,46452.0,39.1938,39.2723,39.1589,39.1764,46452.0
2021-11-11 10:20:00,44.93,44.94,44.82,44.84,40856.0,39.1764,39.1851,39.0805,39.0979,40856.0
2021-11-11 10:30:00,44.85,44.97,44.81,44.96,13122.0,39.1066,39.2113,39.0717,39.2025,13122.0
2021-11-11 10:40:00,44.94,44.98,44.88,44.97,14216.0,39.1851,39.22,39.1328,39.2113,14216.0
2021-11-11 10:50:00,44.94,44.99,44.92,44.97,15344.0,39.1851,39.2287,39.1677,39.2113,15344.0
2021-11-11 11:00:00,44.98,45.0,44.95,44.99,18196.0,39.22,39.2374,39.1938,39.2287,18196.0
2021-11-11 11:10:00,44.99,45.03,44.98,44.98,25147.0,39.2287,39.2636,39.22,39.22,25147.0
2021-11-11 11:20:00,44.98,45.02,44.85,44.85,22504.0,39.22,39.2549,39.1066,39.1066,22504.0
2021-11-11 11:30:00,44.86,44.88,44.81,44.85,45021.0,39.1153,39.1328,39.0717,39.1066,45021.0
2021-11-11 11:40:00,44.84,44.86,44.77,44.78,13553.0,39.0979,39.1153,39.0369,39.0456,13553.0
2021-11-11 11:50:00,44.78,44.8,44.72,44.73,10835.0,39.0456,39.063,38.9933,39.002,10835.0
2021-11-11 12:00:00,44.76,44.78,44.73,44.77,8276.0,39.0281,39.0456,39.002,39.0369,8276.0
2021-11-11 12:10:00,44.76,44.76,44.65,44.66,11687.0,39.0281,39.0281,38.9322,38.941,11687.0
2021-11-11 12:20:00,44.67,44.71,44.63,44.69,22713.0,38.9497,38.9845,38.9148,38.9671,22713.0
2021-11-11 12:30:00,44.68,44.74,44.67,44.72,10793.0,38.9584,39.0107,38.9497,38.9933,10793.0
2021-11-11 12:40:00,44.72,44.73,44.67,44.71,20505.0,38.9933,39.002,38.9497,38.9845,20505.0
2021-11-11 12:50:00,44.72,44.72,44.67,44.68,7344.0,38.9933,38.9933,38.9497,38.9584,7344.0
2021-11-11 13:00:00,44.67,44.67,44.53,44.53,14525.0,38.9497,38.9497,38.8276,38.8276,14525.0
2021-11-11 13:10:00,44.51,44.6,44.51,44.55,11262.0,38.8102,38.8886,38.8102,38.845,11262.0
2021-11-11 13:20:00,44.56,44.59,44.49,44.55,15829.0,38.8538,38.8799,38.7927,38.845,15829.0
2021-11-11 13:30:00,44.56,44.56,44.51,44.54,22619.0,38.8538,38.8538,38.8102,38.8363,22619.0
2021-11-11 13:40:00,44.53,44.58,44.53,44.55,6689.0,38.8276,38.8712,38.8276,38.845,6689.0
2021-11-11 13:50:00,44.55,44.57,44.52,44.57,8448.0,38.845,38.8625,38.8189,38.8625,8448.0
2021-11-11 14:00:00,44.55,44.57,44.53,44.56,6726.0,38.845,38.8625,38.8276,38.8538,6726.0
2021-11-11 14:10:00,44.57,44.57,44.53,44.53,5781.0,38.8625,38.8625,38.8276,38.8276,5781.0
2021-11-11 14:20:00,44.55,44.57,44.51,44.53,13487.0,38.845,38.8625,38.8102,38.8276,13487.0
2021-11-11 14:30:00,44.53,44.53,44.5,44.51,9308.0,38.8276,38.8276,38.8014,38.8102,9308.0
2021-11-11 14:40:00,44.5,44.53,44.49,44.51,28821.0,38.8014,38.8276,38.7927,38.8102,28821.0
2021-11-11 14:50:00,44.51,44.51,44.45,44.48,11860.0,38.8102,38.8102,38.7578,38.784,11860.0
2021-11-11 15:00:00,44.49,44.55,44.49,44.52,18084.0,38.7927,38.845,38.7927,38.8189,18084.0
2021-11-11 15:10:00,44.52,44.52,44.47,44.51,21555.0,38.8189,38.8189,38.7753,38.8102,21555.0
2021-11-11 15:20:00,44.51,44.53,44.48,44.52,13243.0,38.8102,38.8276,38.784,38.8189,13243.0
2021-11-11 15:30:00,44.51,44.52,44.46,44.48,39371.0,38.8102,38.8189,38.7666,38.784,39371.0
2021-11-11 15:40:00,44.49,44.53,44.47,44.49,61711.0,38.7927,38.8276,38.7753,38.7927,61711.0
2021-11-11 15:50:00,44.48,44.51,44.47,44.47,76400.0,38.784,38.8102,38.7753,38.7753,76400.0
2021-11-12 09:30:00,44.3,44.41,44.22,44.36,104491.0,38.6271,38.723,38.5573,38.6794,104491.0
2021-11-12 09:40:00,44.36,44.48,44.31,44.44,25844.0,38.6794,38.784,38.6358,38.7491,25844.0
2021-11-12 09:50:00,44.44,44.55,44.43,44.5,22468.0,38.7491,38.845,38.7404,38.8014,22468.0
2021-11-12 10:00:00,44.49,44.57,44.37,44.55,76978.0,38.7927,38.8625,38.6881,38.845,76978.0
2021-11-12 10:10:00,44.54,44.6,44.48,44.48,64378.0,38.8363,38.8886,38.784,38.784,64378.0
2021-11-12 10:20:00,44.48,44.49,44.4,44.48,24752.0,38.784,38.7927,38.7142,38.784,24752.0
2021-11-12 10:30:00,44.47,44.58,44.46,44.49,25721.0,38.7753,38.8712,38.7666,38.7927,25721.0
2021-11-12 10:40:00,44.48,44.5,44.43,44.46,12029.0,38.784,38.8014,38.7404,38.7666,12029.0
2021-11-12 10:50:00,44.48,44.51,44.39,44.4,20733.0,38.784,38.8102,38.7055,38.7142,20733.0
2021-11-12 11:00:00,44.41,44.53,44.4,44.46,21583.0,38.723,38.8276,38.7142,38.7666,21583.0
2021-11-12 11:10:00,44.46,44.51,44.44,44.51,19620.0,38.7666,38.8102,38.7491,38.8102,19620.0
2021-11-12 11:20:00,44.51,44.53,44.43,44.47,23096.0,38.8102,38.8276,38.7404,38.7753,23096.0
2021-11-12 11:30:00,44.45,44.49,44.41,44.42,28248.0,38.7578,38.7927,38.723,38.7317,28248.0
2021-11-12 11:40:00,44.43,44.51,44.43,44.47,10368.0,38.7404,38.8102,38.7404,38.7753,10368.0
2021-11-12 11:50:00,44.46,44.46,44.43,44.43,6298.0,38.7666,38.7666,38.7404,38.7404,6298.0
2021-11-12 12:00:00,44.43,44.49,44.4,44.4,6361.0,38.7404,38.7927,38.7142,38.7142,6361.0
2021-11-12 12:10:00,44.39,44.41,44.38,44.41,8809.0,38.7055,38.723,38.6968,38.723,8809.0
2021-11-12 12:20:00,44.42,44.43,44.34,44.38,8611.0,38.7317,38.7404,38.6619,38.6968,8611.0
2021-11-12 12:30:00,44.38,44.39,44.33,44.37,14443.0,38.6968,38.7055,38.6532,38.6881,14443.0
2021-11-12 12:40:00,44.36,44.4,44.35,44.37,13864.0,38.6794,38.7142,38.6707,38.6881,13864.0
2021-11-12 12:50:00,44.37,44.4,44.37,44.38,10163.0,38.6881,38.7142,38.6881,38.6968,10163.0
2021-11-12 13:00:00,44.37,44.42,44.34,44.4,13290.0,38.6881,38.7317,38.6619,38.7142,13290.0
2021-11-12 13:10:00,44.39,44.41,44.38,44.38,6205.0,38.7055,38.723,38.6968,38.6968,6205.0
2021-11-12 13:20:00,44.39,44.43,44.38,44.41,9387.0,38.7055,38.7404,38.6968,38.723,9387.0
2021-11-12 13:30:00,44.43,44.43,44.38,44.39,5814.0,38.7404,38.7404,38.6968,38.7055,5814.0
2021-11-12 13:40:00,44.39,44.39,44.37,44.38,12984.0,38.7055,38.7055,38.6881,38.6968,12984.0
2021-11-12 13:50:00,44.39,44.41,44.39,44.4,5658.0,38.7055,38.723,38.7055,38.7142,5658.0
2021-11-12 14:00:00,44.41,44.43,44.39,44.42,8215.0,38.723,38.7404,38.7055,38.7317,8215.0
2021-11-12 14:10:00,44.43,44.48,44.43,44.44,14913.0,38.7404,38.784,38.7404,38.7491,14913.0
2021-11-12 14:20:00,44.46,44.48,44.43,44.43,20164.0,38.7666,38.784,38.7404,38.7404,20164.0
2021-11-12 14:30:00,44.43,44.43,44.38,44.42,6278.0,38.7404,38.7404,38.6968,38.7317,6278.0
2021-11-12 14:40:00,44.42,44.43,44.4,44.41,6995.0,38.7317,38.7404,38.7142,38.723,6995.0
2021-11-12 14:50:00,44.41,44.44,44.39,44.42,17864.0,38.723,38.7491,38.7055,38.7317,17864.0
2021-11-12 15:00:00,44.42,44.45,44.42,44.42,8831.0,38.7317,38.7578,38.7317,38.7317,8831.0
2021-11-12 15:10:00,44.43,44.45,44.42,44.45,6240.0,38.7404,38.7578,38.7317,38.7578,6240.0
2021-11-12 15:20:00,44.45,44.45,44.38,44.43,10510.0,38.7578,38.7578,38.6968,38.7404,10510.0
2021-11-12 15:30:00,44.43,44.44,44.4,44.43,26876.0,38.7404,38.7491,38.7142,38.7404,26876.0
2021-11-12 15:40:00,44.44,44.44,44.41,44.42,24376.0,38.7491,38.7491,38.723,38.7317,24376.0
2021-11-12 15:50:00,44.41,44.52,44.41,44.48,135040.0,38.723,38.8189,38.723,38.784,135040.0
2021-11-15 09:30:00,45.02,45.16,44.81,44.84,100843.0,39.2549,39.3769,39.0717,39.0979,100843.0
2021-11-15 09:40:00,44.83,44.89,44.73,44.75,47997.0,39.0892,39.1415,39.002,39.0194,47997.0
2021-11-15 09:50:00,44.77,44.92,44.72,44.91,25042.0,39.0369,39.1677,38.9933,39.1589,25042.0
2021-11-15 10:00:00,44.91,44.91,44.74,44.84,37756.0,39.1589,39.1589,39.0107,39.0979,37756.0
2021-11-15 10:10:00,44.82,44.84,44.7,44.82,72999.0,39.0805,39.0979,38.9758,39.0805,72999.0
2021-11-15 10:20:00,44.81,44.88,44.8,44.84,29408.0,39.0717,39.1328,39.063,39.0979,29408.0
2021-11-15 10:30:00,44.81,44.86,44.75,44.84,46482.0,39.0717,39.1153,39.0194,39.0979,46482.0
2021-11-15 10:40:00,44.83,44.85,44.77,44.83,44558.0,39.0892,39.1066,39.0369,39.0892,44558.0
2021-11-15 10:50:00,44.82,44.85,44.75,44.77,56679.0,39.0805,39.1066,39.0194,39.0369,56679.0
2021-11-15 11:00:00,44.76,44.83,44.75,44.83,41178.0,39.0281,39.0892,39.0194,39.0892,41178.0
2021-11-15 11:10:00,44.84,44.99,44.84,44.98,85457.0,39.0979,39.2287,39.0979,39.22,85457.0
2021-11-15 11:20:00,44.98,45.09,44.97,45.05,74558.0,39.22,39.3159,39.2113,39.281,74558.0
2021-11-15 11:30:00,45.05,45.17,45.04,45.13,56928.0,39.281,39.3856,39.2723,39.3508,56928.0
2021-11-15 11:40:00,45.13,45.13,44.99,45.08,18868.0,39.3508,39.3508,39.2287,39.3072,18868.0
2021-11-15 11:50:00,45.07,45.09,45.01,45.05,10377.0,39.2984,39.3159,39.2461,39.281,10377.0
2021-11-15 12:00:00,45.04,45.06,45.0,45.06,12700.0,39.2723,39.2897,39.2374,39.2897,12700.0
2021-11-15 12:10:00,45.06,45.13,45.02,45.13,9749.0,39.2897,39.3508,39.2549,39.3508,9749.0
2021-11-15 12:20:00,45.12,45.14,45.09,45.14,8162.0,39.342,39.3595,39.3159,39.3595,8162.0
2021-11-15 12:30:00,45.14,45.2,45.14,45.18,13190.0,39.3595,39.4118,39.3595,39.3944,13190.0
2021-11-15 12:40:00,45.18,45.24,45.17,45.2,21418.0,39.3944,39.4467,39.3856,39.4118,21418.0
2021-11-15 12:50:00,45.2,45.31,45.19,45.29,12080.0,39.4118,39.5077,39.4031,39.4903,12080.0
2021-11-15 13:00:00,45.27,45.32,45.26,45.3,7832.0,39.4728,39.5164,39.4641,39.499,7832.0
2021-11-15 13:10:00,45.32,45.38,45.3,45.35,23541.0,39.5164,39.5688,39.499,39.5426,23541.0
2021-11-15 13:20:00,45.36,45.43,45.35,45.41,28818.0,39.5513,39.6123,39.5426,39.5949,28818.0
2021-11-15 13:30:00,45.42,45.5,45.42,45.49,32451.0,39.6036,39.6734,39.6036,39.6647,32451.0
2021-11-15 13:40:00,45.48,45.54,45.47,45.53,30915.0,39.6559,39.7083,39.6472,39.6995,30915.0
2021-11-15 13:50:00,45.53,45.55,45.45,45.45,34059.0,39.6995,39.717,39.6298,39.6298,34059.0
2021-11-15 14:00:00,45.46,45.5,45.42,45.5,53917.0,39.6385,39.6734,39.6036,39.6734,53917.0
2021-11-15 14:10:00,45.51,45.51,45.41,45.45,104948.0,39.6821,39.6821,39.5949,39.6298,104948.0
2021-11-15 14:20:00,45.45,45.47,45.43,45.45,26977.0,39.6298,39.6472,39.6123,39.6298,26977.0
2021-11-15 14:30:00,45.45,45.48,45.43,45.48,11877.0,39.6298,39.6559,39.6123,39.6559,11877.0
2021-11-15 14:40:00,45.48,45.5,45.45,45.47,24430.0,39.6559,39.6734,39.6298,39.6472,24430.0
2021-11-15 14:50:00,45.48,45.51,45.43,45.51,29459.0,39.6559,39.6821,39.6123,39.6821,29459.0
2021-11-15 15:00:00,45.52,45.52,45.44,45.45,31191.0,39.6908,39.6908,39.6211,39.6298,31191.0
2021-11-15 15:10:00,45.45,45.46,45.36,45.37,14847.0,39.6298,39.6385,39.5513,39.56,14847.0
2021-11-15 15:20:00,45.37,45.38,45.29,45.32,31993.0,39.56,39.5688,39.4903,39.5164,31993.0
2021-11-15 15:30:00,45.33,45.33,45.26,45.26,84850.0,39.5252,39.5252,39.4641,39.4641,84850.0
2021-11-15 15:40:00,45.27,45.29,45.23,45.25,48041.0,39.4728,39.4903,39.438,39.4554,48041.0
2021-11-15 15:50:00,45.25,45.27,45.21,45.25,136294.0,39.4554,39.4728,39.4205,39.4554,136294.0
2021-11-16 09:30:00,45.77,45.86,45.67,45.69,194197.0,39.9088,39.9873,39.8216,39.8391,194197.0
2021-11-16 09:40:00,45.69,45.89,45.65,45.85,107980.0,39.8391,40.0134,39.8042,39.9786,107980.0
2021-11-16 09:50:00,45.85,45.85,45.71,45.8,43524.0,39.9786,39.9786,39.8565,39.935,43524.0
2021-11-16 10:00:00,45.79,45.88,45.76,45.83,54441.0,39.9262,40.0047,39.9001,39.9611,54441.0
2021-11-16 10:10:00,45.84,45.89,45.71,45.78,84103.0,39.9698,40.0134,39.8565,39.9175,84103.0
2021-11-16 10:20:00,45.78,45.79,45.62,45.63,66205.0,39.9175,39.9262,39.778,39.7867,66205.0
2021-11-16 10:30:00,45.62,45.71,45.59,45.61,75746.0,39.778,39.8565,39.7519,39.7693,75746.0
2021-11-16 10:40:00,45.61,45.74,45.61,45.69,186129.0,39.7693,39.8827,39.7693,39.8391,186129.0
2021-11-16 10:50:00,45.68,45.72,45.62,45.68,22133.0,39.8303,39.8652,39.778,39.8303,22133.0
2021-11-16 11:00:00,45.68,45.8,45.66,45.79,34256.0,39.8303,39.935,39.8129,39.9262,34256.0
2021-11-16 11:10:00,45.79,45.89,45.75,45.87,28863.0,39.9262,40.0134,39.8914,39.996,28863.0
2021-11-16 11:20:00,45.87,45.93,45.82,45.83,31787.0,39.996,40.0483,39.9524,39.9611,31787.0
2021-11-16 11:30:00,45.84,45.86,45.73,45.8,58862.0,39.9698,39.9873,39.8739,39.935,58862.0
2021-11-16 11:40:00,45.8,45.87,45.79,45.83,15476.0,39.935,39.996,39.9262,39.9611,15476.0
2021-11-16 11:50:00,45.83,45.87,45.78,45.87,30640.0,39.9611,39.996,39.9175,39.996,30640.0
2021-11-16 12:00:00,45.87,45.95,45.86,45.91,31328.0,39.996,40.0658,39.9873,40.0309,31328.0
2021-11-16 12:10:00,45.92,45.93,45.88,45.92,30793.0,40.0396,40.0483,40.0047,40.0396,30793.0
2021-11-16 12:20:00,45.91,45.95,45.91,45.94,27726.0,40.0309,40.0658,40.0309,40.057,27726.0
2021-11-16 12:30:00,45.94,45.95,45.86,45.87,26236.0,40.057,40.0658,39.9873,39.996,26236.0
2021-11-16 12:40:00,45.87,45.91,45.83,45.84,27327.0,39.996,40.0309,39.9611,39.9698,27327.0
2021-11-16 12:50:00,45.85,45.88,45.83,45.88,15840.0,39.9786,40.0047,39.9611,40.0047,15840.0
2021-11-16 13:00:00,45.88,45.91,45.86,45.86,13006.0,40.0047,40.0309,39.9873,39.9873,13006.0
2021-11-16 13:10:00,45.87,45.89,45.84,45.88,8138.0,39.996,40.0134,39.9698,40.0047,8138.0
2021-11-16 13:20:00,45.88,45.89,45.82,45.86,18864.0,40.0047,40.0134,39.9524,39.9873,18864.0
2021-11-16 13:30:00,45.86,45.89,45.85,45.87,18970.0,39.9873,40.0134,39.9786,39.996,18970.0
2021-11-16 13:40:00,45.88,45.88,45.84,45.86,17829.0,40.0047,40.0047,39.9698,39.9873,17829.0
2021-11-16 13:50:00,45.87,45.89,45.82,45.83,22499.0,39.996,40.0134,39.9524,39.9611,22499.0
2021-11-16 14:00:00,45.83,45.88,45.82,45.83,23663.0,39.9611,40.0047,39.9524,39.9611,23663.0
2021-11-16 14:10:00,45.84,45.84,45.82,45.84,25161.0,39.9698,39.9698,39.9524,39.9698,25161.0
2021-11-16 14:20:00,45.83,45.86,45.8,45.86,19404.0,39.9611,39.9873,39.935,39.9873,19404.0
2021-11-16 14:30:00,45.87,45.88,45.82,45.84,13409.0,39.996,40.0047,39.9524,39.9698,13409.0
2021-11-16 14:40:00,45.85,45.85,45.81,45.82,18851.0,39.9786,39.9786,39.9437,39.9524,18851.0
2021-11-16 14:50:00,45.82,45.82,45.68,45.7,160092.0,39.9524,39.9524,39.8303,39.8478,160092.0
2021-11-16 15:00:00,45.71,45.74,45.67,45.69,70695.0,39.8565,39.8827,39.8216,39.8391,70695.0
2021-11-16 15:10:00,45.69,45.72,45.64,45.71,46068.0,39.8391,39.8652,39.7955,39.8565,46068.0
2021-11-16 15:20:00,45.71,45.71,45.65,45.66,24570.0,39.8565,39.8565,39.8042,39.8129,24570.0
2021-11-16 15:30:00,45.65,45.67,45.63,45.64,27400.0,39.8042,39.8216,39.7867,39.7955,27400.0
2021-11-16 15:40:00,45.63,45.66,45.61,45.62,92810.0,39.7867,39.8129,39.7693,39.778,92810.0
2021-11-16 15:50:00,45.61,45.69,45.59,45.66,228245.0,39.7693,39.8391,39.7519,39.8129,228245.0
2021-11-17 09:30:00,45.34,45.43,45.22,45.36,61999.0,39.5339,39.6123,39.4292,39.5513,61999.0
2021-11-17 09:40:00,45.35,45.69,45.35,45.65,49629.0,39.5426,39.8391,39.5426,39.8042,49629.0
2021-11-17 09:50:00,45.65,45.7,45.52,45.54,20024.0,39.8042,39.8478,39.6908,39.7083,20024.0
2021-11-17 10:00:00,45.54,45.7,45.51,45.66,40889.0,39.7083,39.8478,39.6821,39.8129,40889.0
2021-11-17 10:10:00,45.62,45.72,45.59,45.69,25549.0,39.778,39.8652,39.7519,39.8391,25549.0
2021-11-17 10:20:00,45.69,45.8,45.66,45.69,34902.0,39.8391,39.935,39.8129,39.8391,34902.0
2021-11-17 10:30:00,45.7,45.83,45.7,45.78,59333.0,39.8478,39.9611,39.8478,39.9175,59333.0
2021-11-17 10:40:00,45.76,45.79,45.68,45.71,20660.0,39.9001,39.9262,39.8303,39.8565,20660.0
2021-11-17 10:50:00,45.7,45.72,45.66,45.67,50216.0,39.8478,39.8652,39.8129,39.8216,50216.0
2021-11-17 11:00:00,45.67,45.67,45.55,45.56,21853.0,39.8216,39.8216,39.717,39.7257,21853.0
2021-11-17 11:10:00,45.55,45.61,45.54,45.59,88237.0,39.717,39.7693,39.7083,39.7519,88237.0
2021-11-17 11:20:00,45.59,45.6,45.46,45.51,127958.0,39.7519,39.7606,39.6385,39.6821,127958.0
2021-11-17 11:30:00,45.5,45.52,45.4,45.44,202696.0,39.6734,39.6908,39.5862,39.6211,202696.0
2021-11-17 11:40:00,45.42,45.49,45.42,45.45,14016.0,39.6036,39.6647,39.6036,39.6298,14016.0
2021-11-17 11:50:00,45.45,45.51,45.43,45.5,31190.0,39.6298,39.6821,39.6123,39.6734,31190.0
2021-11-17 12:00:00,45.49,45.51,45.38,45.41,99352.0,39.6647,39.6821,39.5688,39.5949,99352.0
2021-11-17 12:10:00,45.4,45.42,45.35,45.37,23679.0,39.5862,39.6036,39.5426,39.56,23679.0
2021-11-17 12:20:00,45.37,45.37,45.27,45.27,11489.0,39.56,39.56,39.4728,39.4728,11489.0
2021-11-17 12:30:00,45.27,45.38,45.22,45.32,196839.0,39.4728,39.5688,39.4292,39.5164,196839.0
2021-11-17 12:40:00,45.32,45.32,45.2,45.23,52768.0,39.5164,39.5164,39.4118,39.438,52768.0
2021-11-17 12:50:00,45.23,45.34,45.23,45.28,6688.0,39.438,39.5339,39.438,39.4816,6688.0
2021-11-17 13:00:00,45.28,45.31,45.25,45.28,6623.0,39.4816,39.5077,39.4554,39.4816,6623.0
2021-11-17 13:10:00,45.26,45.28,45.19,45.23,7157.0,39.4641,39.4816,39.4031,39.438,7157.0
2021-11-17 13:20:00,45.24,45.28,45.23,45.27,16492.0,39.4467,39.4816,39.438,39.4728,16492.0
2021-11-17 13:30:00,45.27,45.28,45.19,45.23,11820.0,39.4728,39.4816,39.4031,39.438,11820.0
2021-11-17 13:40:00,45.23,45.24,45.19,45.21,30858.0,39.438,39.4467,39.4031,39.4205,30858.0
2021-11-17 13:50:00,45.21,45.23,45.14,45.22,22661.0,39.4205,39.438,39.3595,39.4292,22661.0
2021-11-17 14:00:00,45.23,45.23,45.17,45.18,12571.0,39.438,39.438,39.3856,39.3944,12571.0
2021-11-17 14:10:00,45.18,45.19,45.1,45.11,11805.0,39.3944,39.4031,39.3246,39.3333,11805.0
2021-11-17 14:20:00,45.1,45.14,45.05,45.12,48113.0,39.3246,39.3595,39.281,39.342,48113.0
2021-11-17 14:30:00,45.13,45.2,45.1,45.18,78888.0,39.3508,39.4118,39.3246,39.3944,78888.0
2021-11-17 14:40:00,45.18,45.21,45.15,45.19,91088.0,39.3944,39.4205,39.3682,39.4031,91088.0
2021-11-17 14:50:00,45.2,45.22,45.1,45.16,19835.0,39.4118,39.4292,39.3246,39.3769,19835.0
2021-11-17 15:00:00,45.17,45.21,45.11,45.21,17099.0,39.3856,39.4205,39.3333,39.4205,17099.0
2021-11-17 15:10:00,45.22,45.24,45.17,45.18,41640.0,39.4292,39.4467,39.3856,39.3944,41640.0
2021-11-17 15:20:00,45.19,45.23,45.17,45.19,12056.0,39.4031,39.438,39.3856,39.4031,12056.0
2021-11-17 15:30:00,45.2,45.2,45.15,45.16,34031.0,39.4118,39.4118,39.3682,39.3769,34031.0
2021-11-17 15:40:00,45.17,45.21,45.15,45.16,54315.0,39.3856,39.4205,39.3682,39.3769,54315.0
2021-11-17 15:50:00,45.15,45.27,45.15,45.26,121551.0,39.3682,39.4728,39.3682,39.4641,121551.0
2021-11-18 09:30:00,44.56,44.91,44.48,44.83,244108.0,38.8538,39.1589,38.784,39.0892,244108.0
2021-11-18 09:40:00,44.82,44.93,44.65,44.65,38569.0,39.0805,39.1764,38.9322,38.9322,38569.0
2021-11-18 09:50:00,44.63,44.67,44.54,44.55,37916.0,38.9148,38.9497,38.8363,38.845,37916.0
2021-11-18 10:00:00,44.54,44.61,44.5,44.5,28802.0,38.8363,38.8974,38.8014,38.8014,28802.0
2021-11-18 10:10:00,44.49,44.5,44.39,44.41,58796.0,38.7927,38.8014,38.7055,38.723,58796.0
2021-11-18 10:20:00,44.4,44.45,44.37,44.42,23697.0,38.7142,38.7578,38.6881,38.7317,23697.0
2021-11-18 10:30:00,44.43,44.5,44.39,44.47,30610.0,38.7404,38.8014,38.7055,38.7753,30610.0
2021-11-18 10:40:00,44.48,44.58,44.45,44.57,28249.0,38.784,38.8712,38.7578,38.8625,28249.0
2021-11-18 10:50:00,44.57,44.6,44.5,44.6,17247.0,38.8625,38.8886,38.8014,38.8886,17247.0
2021-11-18 11:00:00,44.6,44.77,44.59,44.76,64497.0,38.8886,39.0369,38.8799,39.0281,64497.0
2021-11-18 11:10:00,44.76,44.9,44.76,44.87,70734.0,39.0281,39.1502,39.0281,39.1241,70734.0
2021-11-18 11:20:00,44.87,44.91,44.79,44.79,32322.0,39.1241,39.1589,39.0543,39.0543,32322.0
2021-11-18 11:30:00,44.79,44.94,44.78,44.86,48781.0,39.0543,39.1851,39.0456,39.1153,48781.0
2021-11-18 11:40:00,44.84,44.84,44.77,44.81,21332.0,39.0979,39.0979,39.0369,39.0717,21332.0
2021-11-18 11:50:00,44.81,44.85,44.77,44.81,19248.0,39.0717,39.1066,39.0369,39.0717,19248.0
2021-11-18 12:00:00,44.82,44.91,44.8,44.87,14257.0,39.0805,39.1589,39.063,39.1241,14257.0
2021-11-18 12:10:00,44.87,44.92,44.84,44.91,11426.0,39.1241,39.1677,39.0979,39.1589,11426.0
2021-11-18 12:20:00,44.9,44.96,44.9,44.94,10321.0,39.1502,39.2025,39.1502,39.1851,10321.0
2021-11-18 12:30:00,44.93,44.99,44.93,44.97,12240.0,39.1764,39.2287,39.1764,39.2113,12240.0
2021-11-18 12:40:00,44.96,44.98,44.93,44.95,35384.0,39.2025,39.22,39.1764,39.1938,35384.0
2021-11-18 12:50:00,44.95,44.95,44.83,44.86,19989.0,39.1938,39.1938,39.0892,39.1153,19989.0
2021-11-18 13:00:00,44.86,44.93,44.84,44.84,9057.0,39.1153,39.1764,39.0979,39.0979,9057.0
2021-11-18 13:10:00,44.84,44.89,44.84,44.86,103219.0,39.0979,39.1415,39.0979,39.1153,103219.0
2021-11-18 13:20:00,44.86,44.95,44.8,44.95,79566.0,39.1153,39.1938,39.063,39.1938,79566.0
2021-11-18 13:30:00,44.95,45.01,44.92,44.93,39157.0,39.1938,39.2461,39.1677,39.1764,39157.0
2021-11-18 13:40:00,44.94,45.01,44.94,45.0,11558.0,39.1851,39.2461,39.1851,39.2374,11558.0
2021-11-18 13:50:00,44.98,44.99,44.95,44.97,10191.0,39.22,39.2287,39.1938,39.2113,10191.0
2021-11-18 14:00:00,44.97,44.99,44.94,44.96,18520.0,39.2113,39.2287,39.1851,39.2025,18520.0
2021-11-18 14:10:00,44.94,44.94,44.88,44.88,14425.0,39.1851,39.1851,39.1328,39.1328,14425.0
2021-11-18 14:20:00,44.87,44.92,44.86,44.89,26941.0,39.1241,39.1677,39.1153,39.1415,26941.0
2021-11-18 14:30:00,44.89,44.99,44.89,44.95,15085.0,39.1415,39.2287,39.1415,39.1938,15085.0
2021-11-18 14:40:00,44.94,44.98,44.93,44.97,10464.0,39.1851,39.22,39.1764,39.2113,10464.0
2021-11-18 14:50:00,44.96,44.99,44.96,44.99,8587.0,39.2025,39.2287,39.2025,39.2287,8587.0
2021-11-18 15:00:00,44.99,45.03,44.9,44.94,39718.0,39.2287,39.2636,39.1502,39.1851,39718.0
2021-11-18 15:10:00,44.94,44.97,44.92,44.93,23931.0,39.1851,39.2113,39.1677,39.1764,23931.0
2021-11-18 15:20:00,44.93,44.99,44.91,44.98,20136.0,39.1764,39.2287,39.1589,39.22,20136.0
2021-11-18 15:30:00,44.98,44.98,44.91,44.91,16565.0,39.22,39.22,39.1589,39.1589,16565.0
2021-11-18 15:40:00,44.91,45.04,44.9,45.03,96370.0,39.1589,39.2723,39.1502,39.2636,96370.0
2021-11-18 15:50:00,45.02,45.05,44.9,44.94,384265.0,39.2549,39.281,39.1502,39.1851,384265.0
2021-11-19 09:30:00,43.58,43.76,43.46,43.48,191730.0,37.9993,38.1562,37.8946,37.9121,191730.0
2021-11-19 09:40:00,43.51,43.53,43.32,43.43,69568.0,37.9382,37.9557,37.7725,37.8685,69568.0
2021-11-19 09:50:00,43.44,43.45,43.25,43.38,64730.0,37.8772,37.8859,37.7115,37.8249,64730.0
2021-11-19 10:00:00,43.4,43.4,43.16,43.23,79741.0,37.8423,37.8423,37.633,37.6941,79741.0
2021-11-19 10:10:00,43.22,43.35,43.18,43.34,46913.0,37.6854,37.7987,37.6505,37.79,46913.0
2021-11-19 10:20:00,43.34,43.39,43.24,43.35,117249.0,37.79,37.8336,37.7028,37.7987,117249.0
2021-11-19 10:30:00,43.35,43.4,43.32,43.36,70672.0,37.7987,37.8423,37.7725,37.8074,70672.0
2021-11-19 10:40:00,43.35,43.42,43.32,43.36,56461.0,37.7987,37.8597,37.7725,37.8074,56461.0
2021-11-19 10:50:00,43.36,43.43,43.34,43.41,26622.0,37.8074,37.8685,37.79,37.851,26622.0
2021-11-19 11:00:00,43.4,43.42,43.3,43.32,44787.0,37.8423,37.8597,37.7551,37.7725,44787.0
2021-11-19 11:10:00,43.3,43.33,43.26,43.3,20016.0,37.7551,37.7813,37.7202,37.7551,20016.0
2021-11-19 11:20:00,43.3,43.33,43.25,43.32,47159.0,37.7551,37.7813,37.7115,37.7725,47159.0
2021-11-19 11:30:00,43.3,43.35,43.16,43.17,67043.0,37.7551,37.7987,37.633,37.6418,67043.0
2021-11-19 11:40:00,43.18,43.3,43.16,43.25,35324.0,37.6505,37.7551,37.633,37.7115,35324.0
2021-11-19 11:50:00,43.24,43.26,43.19,43.2,35515.0,37.7028,37.7202,37.6592,37.6679,35515.0
2021-11-19 12:00:00,43.21,43.24,43.2,43.24,27222.0,37.6766,37.7028,37.6679,37.7028,27222.0
2021-11-19 12:10:00,43.25,43.3,43.24,43.24,19383.0,37.7115,37.7551,37.7028,37.7028,19383.0
2021-11-19 12:20:00,43.24,43.29,43.23,43.25,28187.0,37.7028,37.7464,37.6941,37.7115,28187.0
2021-11-19 12:30:00,43.25,43.31,43.22,43.27,28362.0,37.7115,37.7638,37.6854,37.729,28362.0
2021-11-19 12:40:00,43.26,43.27,43.22,43.25,28595.0,37.7202,37.729,37.6854,37.7115,28595.0
2021-11-19 12:50:00,43.26,43.27,43.23,43.23,15879.0,37.7202,37.729,37.6941,37.6941,15879.0
2021-11-19 13:00:00,43.22,43.24,43.13,43.13,17931.0,37.6854,37.7028,37.6069,37.6069,17931.0
2021-11-19 13:10:00,43.14,43.19,43.07,43.11,97833.0,37.6156,37.6592,37.5546,37.5894,97833.0
2021-11-19 13:20:00,43.11,43.11,43.05,43.06,29189.0,37.5894,37.5894,37.5371,37.5458,29189.0
2021-11-19 13:30:00,43.06,43.07,43.03,43.05,29565.0,37.5458,37.5546,37.5197,37.5371,29565.0
2021-11-19 13:40:00,43.04,43.04,42.95,42.99,54579.0,37.5284,37.5284,37.4499,37.4848,54579.0
2021-11-19 13:50:00,42.99,43.09,42.99,43.07,26151.0,37.4848,37.572,37.4848,37.5546,26151.0
2021-11-19 14:00:00,43.07,43.13,43.05,43.1,15704.0,37.5546,37.6069,37.5371,37.5807,15704.0
2021-11-19 14:10:00,43.1,43.12,43.07,43.1,17954.0,37.5807,37.5982,37.5546,37.5807,17954.0
2021-11-19 14:20:00,43.09,43.12,43.05,43.06,16662.0,37.572,37.5982,37.5371,37.5458,16662.0
2021-11-19 14:30:00,43.05,43.05,43.0,43.04,19110.0,37.5371,37.5371,37.4935,37.5284,19110.0
2021-11-19 14:40:00,43.06,43.07,42.99,43.0,15471.0,37.5458,37.5546,37.4848,37.4935,15471.0
2021-11-19 14:50:00,43.0,43.05,42.97,42.97,20752.0,37.4935,37.5371,37.4674,37.4674,20752.0
2021-11-19 15:00:00,42.97,43.03,42.96,42.99,40840.0,37.4674,37.5197,37.4587,37.4848,40840.0
2021-11-19 15:10:00,42.98,43.01,42.93,42.97,37651.0,37.4761,37.5022,37.4325,37.4674,37651.0
2021-11-19 15:20:00,42.97,43.02,42.95,43.0,16671.0,37.4674,37.511,37.4499,37.4935,16671.0
2021-11-19 15:30:00,43.0,43.08,42.96,43.07,53930.0,37.4935,37.5633,37.4587,37.5546,53930.0
2021-11-19 15:40:00,43.07,43.09,43.01,43.06,72277.0,37.5546,37.572,37.5022,37.5458,72277.0
2021-11-19 15:50:00,43.05,43.11,43.02,43.1,189988.0,37.5371,37.5894,37.511,37.5807,189988.0
2021-11-22 09:30:00,42.61,42.92,42.59,42.83,224189.0,37.1535,37.4238,37.136,37.3453,224189.0
2021-11-22 09:40:00,42.82,43.01,42.79,42.97,73615.0,37.3366,37.5022,37.3104,37.4674,73615.0
2021-11-22 09:50:00,42.99,42.99,42.89,42.96,33318.0,37.4848,37.4848,37.3976,37.4587,33318.0
2021-11-22 10:00:00,42.96,43.01,42.95,42.99,36851.0,37.4587,37.5022,37.4499,37.4848,36851.0
2021-11-22 10:10:00,43.0,43.21,42.94,43.15,107431.0,37.4935,37.6766,37.4412,37.6243,107431.0
2021-11-22 10:20:00,43.16,43.26,43.14,43.14,42063.0,37.633,37.7202,37.6156,37.6156,42063.0
2021-11-22 10:30:00,43.15,43.3,43.15,43.27,27216.0,37.6243,37.7551,37.6243,37.729,27216.0
2021-11-22 10:40:00,43.25,43.31,43.22,43.28,37862.0,37.7115,37.7638,37.6854,37.7377,37862.0
2021-11-22 10:50:00,43.27,43.34,43.24,43.33,134937.0,37.729,37.79,37.7028,37.7813,134937.0
2021-11-22 11:00:00,43.34,43.44,43.31,43.38,82796.0,37.79,37.8772,37.7638,37.8249,82796.0
2021-11-22 11:10:00,43.36,43.44,43.35,43.36,96045.0,37.8074,37.8772,37.7987,37.8074,96045.0
2021-11-22 11:20:00,43.36,43.44,43.31,43.37,59778.0,37.8074,37.8772,37.7638,37.8161,59778.0
2021-11-22 11:30:00,43.36,43.46,43.32,43.42,94232.0,37.8074,37.8946,37.7725,37.8597,94232.0
2021-11-22 11:40:00,43.42,43.48,43.3,43.4,78253.0,37.8597,37.9121,37.7551,37.8423,78253.0
2021-11-22 11:50:00,43.4,43.4,43.26,43.35,73059.0,37.8423,37.8423,37.7202,37.7987,73059.0
2021-11-22 12:00:00,43.36,43.41,43.34,43.41,58467.0,37.8074,37.851,37.79,37.851,58467.0
2021-11-22 12:10:00,43.41,43.46,43.32,43.33,50342.0,37.851,37.8946,37.7725,37.7813,50342.0
2021-11-22 12:20:00,43.34,43.38,43.32,43.38,15554.0,37.79,37.8249,37.7725,37.8249,15554.0
2021-11-22 12:30:00,43.37,43.43,43.37,43.37,11646.0,37.8161,37.8685,37.8161,37.8161,11646.0
2021-11-22 12:40:00,43.36,43.39,43.3,43.3,27919.0,37.8074,37.8336,37.7551,37.7551,27919.0
2021-11-22 12:50:00,43.3,43.38,43.26,43.38,76765.0,37.7551,37.8249,37.7202,37.8249,76765.0
2021-11-22 13:00:00,43.37,43.46,43.36,43.37,55345.0,37.8161,37.8946,37.8074,37.8161,55345.0
2021-11-22 13:10:00,43.37,43.43,43.37,43.4,15216.0,37.8161,37.8685,37.8161,37.8423,15216.0
2021-11-22 13:20:00,43.39,43.43,43.39,43.39,11085.0,37.8336,37.8685,37.8336,37.8336,11085.0
2021-11-22 13:30:00,43.4,43.47,43.4,43.43,18259.0,37.8423,37.9033,37.8423,37.8685,18259.0
2021-11-22 13:40:00,43.43,43.46,43.41,43.41,9669.0,37.8685,37.8946,37.851,37.851,9669.0
2021-11-22 13:50:00,43.41,43.52,43.41,43.52,24727.0,37.851,37.9469,37.851,37.9469,24727.0
2021-11-22 14:00:00,43.49,43.51,43.42,43.42,28783.0,37.9208,37.9382,37.8597,37.8597,28783.0
2021-11-22 14:10:00,43.41,43.45,43.4,43.45,8293.0,37.851,37.8859,37.8423,37.8859,8293.0
2021-11-22 14:20:00,43.47,43.53,43.46,43.52,11990.0,37.9033,37.9557,37.8946,37.9469,11990.0
2021-11-22 14:30:00,43.51,43.53,43.48,43.49,30617.0,37.9382,37.9557,37.9121,37.9208,30617.0
2021-11-22 14:40:00,43.48,43.49,43.44,43.47,14315.0,37.9121,37.9208,37.8772,37.9033,14315.0
2021-11-22 14:50:00,43.47,43.54,43.46,43.52,40070.0,37.9033,37.9644,37.8946,37.9469,40070.0
2021-11-22 15:00:00,43.52,43.55,43.48,43.51,23129.0,37.9469,37.9731,37.9121,37.9382,23129.0
2021-11-22 15:10:00,43.51,43.53,43.42,43.44,20920.0,37.9382,37.9557,37.8597,37.8772,20920.0
2021-11-22 15:20:00,43.43,43.47,43.42,43.42,16121.0,37.8685,37.9033,37.8597,37.8597,16121.0
2021-11-22 15:30:00,43.42,43.42,43.3,43.3,22008.0,37.8597,37.8597,37.7551,37.7551,22008.0
2021-11-22 15:40:00,43.3,43.32,43.24,43.26,47729.0,37.7551,37.7725,37.7028,37.7202,47729.0
2021-11-22 15:50:00,43.26,43.27,43.03,43.03,116488.0,37.7202,37.729,37.5197,37.5197,116488.0
2021-11-23 09:30:00,43.5,43.73,43.48,43.7,127875.0,37.9295,38.13,37.9121,38.1039,127875.0
2021-11-23 09:40:00,43.74,43.81,43.7,43.72,42409.0,38.1388,38.1998,38.1039,38.1213,42409.0
2021-11-23 09:50:00,43.72,43.81,43.68,43.7,28325.0,38.1213,38.1998,38.0864,38.1039,28325.0
2021-11-23 10:00:00,43.74,43.77,43.65,43.77,25059.0,38.1388,38.1649,38.0603,38.1649,25059.0
2021-11-23 10:10:00,43.79,43.91,43.68,43.91,48823.0,38.1824,38.287,38.0864,38.287,48823.0
2021-11-23 10:20:00,43.91,44.03,43.9,44.0,58349.0,38.287,38.3916,38.2783,38.3655,58349.0
2021-11-23 10:30:00,44.0,44.01,43.83,43.87,33661.0,38.3655,38.3742,38.2172,38.2521,33661.0
2021-11-23 10:40:00,43.91,44.11,43.91,44.08,155982.0,38.287,38.4614,38.287,38.4352,155982.0
2021-11-23 10:50:00,44.08,44.09,43.93,43.96,32881.0,38.4352,38.4439,38.3044,38.3306,32881.0
2021-11-23 11:00:00,43.97,43.99,43.79,43.85,50480.0,38.3393,38.3568,38.1824,38.2347,50480.0
2021-11-23 11:10:00,43.85,43.85,43.76,43.78,41816.0,38.2347,38.2347,38.1562,38.1736,41816.0
2021-11-23 11:20:00,43.78,43.96,43.78,43.91,102962.0,38.1736,38.3306,38.1736,38.287,102962.0
2021-11-23 11:30:00,43.89,44.05,43.87,44.05,148937.0,38.2696,38.4091,38.2521,38.4091,148937.0
2021-11-23 11:40:00,44.04,44.18,44.01,44.09,37844.0,38.4003,38.5224,38.3742,38.4439,37844.0
2021-11-23 11:50:00,44.1,44.13,44.04,44.07,13595.0,38.4527,38.4788,38.4003,38.4265,13595.0
2021-11-23 12:00:00,44.07,44.07,44.0,44.05,27401.0,38.4265,38.4265,38.3655,38.4091,27401.0
2021-11-23 12:10:00,44.06,44.09,43.97,44.02,30074.0,38.4178,38.4439,38.3393,38.3829,30074.0
2021-11-23 12:20:00,44.01,44.13,43.97,44.13,26457.0,38.3742,38.4788,38.3393,38.4788,26457.0
2021-11-23 12:30:00,44.14,44.16,44.07,44.14,29852.0,38.4875,38.505,38.4265,38.4875,29852.0
2021-11-23 12:40:00,44.13,44.15,44.06,44.08,29996.0,38.4788,38.4963,38.4178,38.4352,29996.0
2021-11-23 12:50:00,44.07,44.07,44.02,44.02,9970.0,38.4265,38.4265,38.3829,38.3829,9970.0
2021-11-23 13:00:00,44.03,44.08,43.99,43.99,31323.0,38.3916,38.4352,38.3568,38.3568,31323.0
2021-11-23 13:10:00,43.98,44.01,43.94,43.98,20572.0,38.348,38.3742,38.3132,38.348,20572.0
2021-11-23 13:20:00,43.97,44.12,43.97,44.12,114709.0,38.3393,38.4701,38.3393,38.4701,114709.0
2021-11-23 13:30:00,44.12,44.18,44.09,44.14,39591.0,38.4701,38.5224,38.4439,38.4875,39591.0
2021-11-23 13:40:00,44.14,44.19,44.12,44.16,45104.0,38.4875,38.5311,38.4701,38.505,45104.0
2021-11-23 13:50:00,44.16,44.27,44.16,44.25,178152.0,38.505,38.6009,38.505,38.5835,178152.0
2021-11-23 14:00:00,44.25,44.26,44.2,44.22,78016.0,38.5835,38.5922,38.5399,38.5573,78016.0
2021-11-23 14:10:00,44.22,44.27,44.21,44.26,25177.0,38.5573,38.6009,38.5486,38.5922,25177.0
2021-11-23 14:20:00,44.26,44.34,44.25,44.27,50062.0,38.5922,38.6619,38.5835,38.6009,50062.0
2021-11-23 14:30:00,44.27,44.27,44.16,44.21,46199.0,38.6009,38.6009,38.505,38.5486,46199.0
2021-11-23 14:40:00,44.21,44.28,44.21,44.28,21775.0,38.5486,38.6096,38.5486,38.6096,21775.0
2021-11-23 14:50:00,44.27,44.33,44.22,44.3,46075.0,38.6009,38.6532,38.5573,38.6271,46075.0
2021-11-23 15:00:00,44.3,44.3,44.24,44.28,60392.0,38.6271,38.6271,38.5747,38.6096,60392.0
2021-11-23 15:10:00,44.28,44.29,44.16,44.21,104799.0,38.6096,38.6183,38.505,38.5486,104799.0
2021-11-23 15:20:00,44.2,44.22,44.17,44.18,32902.0,38.5399,38.5573,38.5137,38.5224,32902.0
2021-11-23 15:30:00,44.18,44.21,44.12,44.19,45841.0,38.5224,38.5486,38.4701,38.5311,45841.0
2021-11-23 15:40:00,44.2,44.25,44.19,44.22,99042.0,38.5399,38.5835,38.5311,38.5573,99042.0
2021-11-23 15:50:00,44.22,44.31,44.22,44.26,246647.0,38.5573,38.6358,38.5573,38.5922,246647.0
2021-11-24 09:30:00,43.7,44.12,43.68,44.05,188702.0,38.1039,38.4701,38.0864,38.4091,188702.0
2021-11-24 09:40:00,44.03,44.2,43.98,44.16,123654.0,38.3916,38.5399,38.348,38.505,123654.0
2021-11-24 09:50:00,44.15,44.29,44.04,44.26,27269.0,38.4963,38.6183,38.4003,38.5922,27269.0
2021-11-24 10:00:00,44.26,44.27,44.12,44.2,42562.0,38.5922,38.6009,38.4701,38.5399,42562.0
2021-11-24 10:10:00,44.19,44.33,44.18,44.31,38221.0,38.5311,38.6532,38.5224,38.6358,38221.0
2021-11-24 10:20:00,44.31,44.38,44.24,44.26,31444.0,38.6358,38.6968,38.5747,38.5922,31444.0
2021-11-24 10:30:00,44.24,44.33,44.19,44.29,16155.0,38.5747,38.6532,38.5311,38.6183,16155.0
2021-11-24 10:40:00,44.28,44.34,44.26,44.29,25949.0,38.6096,38.6619,38.5922,38.6183,25949.0
2021-11-24 10:50:00,44.31,44.36,44.3,44.31,20091.0,38.6358,38.6794,38.6271,38.6358,20091.0
2021-11-24 11:00:00,44.31,44.37,44.28,44.35,23717.0,38.6358,38.6881,38.6096,38.6707,23717.0
2021-11-24 11:10:00,44.34,44.35,44.26,44.31,29901.0,38.6619,38.6707,38.5922,38.6358,29901.0
2021-11-24 11:20:00,44.32,44.35,44.28,44.33,27633.0,38.6445,38.6707,38.6096,38.6532,27633.0
2021-11-24 11:30:00,44.32,44.35,44.18,44.22,44935.0,38.6445,38.6707,38.5224,38.5573,44935.0
2021-11-24 11:40:00,44.22,44.25,44.15,44.24,12355.0,38.5573,38.5835,38.4963,38.5747,12355.0
2021-11-24 11:50:00,44.23,44.3,44.2,44.21,11765.0,38.566,38.6271,38.5399,38.5486,11765.0
2021-11-24 12:00:00,44.22,44.23,44.1,44.11,9272.0,38.5573,38.566,38.4527,38.4614,9272.0
2021-11-24 12:10:00,44.11,44.17,44.07,44.1,12606.0,38.4614,38.5137,38.4265,38.4527,12606.0
2021-11-24 12:20:00,44.11,44.12,44.07,44.12,11198.0,38.4614,38.4701,38.4265,38.4701,11198.0
2021-11-24 12:30:00,44.11,44.18,44.08,44.15,22528.0,38.4614,38.5224,38.4352,38.4963,22528.0
2021-11-24 12:40:00,44.14,44.2,44.12,44.2,8018.0,38.4875,38.5399,38.4701,38.5399,8018.0
2021-11-24 12:50:00,44.19,44.21,44.16,44.18,9355.0,38.5311,38.5486,38.505,38.5224,9355.0
2021-11-24 13:00:00,44.18,44.23,44.15,44.21,29534.0,38.5224,38.566,38.4963,38.5486,29534.0
2021-11-24 13:10:00,44.22,44.28,44.19,44.24,44362.0,38.5573,38.6096,38.5311,38.5747,44362.0
2021-11-24 13:20:00,44.23,44.27,44.22,44.23,24315.0,38.566,38.6009,38.5573,38.566,24315.0
2021-11-24 13:30:00,44.23,44.26,44.21,44.25,26893.0,38.566,38.5922,38.5486,38.5835,26893.0
2021-11-24 13:40:00,44.24,44.27,44.21,44.24,25967.0,38.5747,38.6009,38.5486,38.5747,25967.0
2021-11-24 13:50:00,44.24,44.32,44.24,44.29,23384.0,38.5747,38.6445,38.5747,38.6183,23384.0
2021-11-24 14:00:00,44.27,44.34,44.25,44.27,55223.0,38.6009,38.6619,38.5835,38.6009,55223.0
2021-11-24 14:10:00,44.29,44.29,44.21,44.26,41959.0,38.6183,38.6183,38.5486,38.5922,41959.0
2021-11-24 14:20:00,44.27,44.29,44.24,44.25,24192.0,38.6009,38.6183,38.5747,38.5835,24192.0
2021-11-24 14:30:00,44.23,44.31,44.23,44.29,38964.0,38.566,38.6358,38.566,38.6183,38964.0
2021-11-24 14:40:00,44.29,44.34,44.27,44.31,23435.0,38.6183,38.6619,38.6009,38.6358,23435.0
2021-11-24 14:50:00,44.3,44.32,44.27,44.27,29134.0,38.6271,38.6445,38.6009,38.6009,29134.0
2021-11-24 15:00:00,44.27,44.36,44.26,44.36,37316.0,38.6009,38.6794,38.5922,38.6794,37316.0
2021-11-24 15:10:00,44.35,44.39,44.34,44.39,40114.0,38.6707,38.7055,38.6619,38.7055,40114.0
2021-11-24 15:20:00,44.4,44.45,44.4,44.43,29872.0,38.7142,38.7578,38.7142,38.7404,29872.0
2021-11-24 15:30:00,44.42,44.46,44.4,44.44,59609.0,38.7317,38.7666,38.7142,38.7491,59609.0
2021-11-24 15:40:00,44.45,44.49,44.42,44.48,89518.0,38.7578,38.7927,38.7317,38.784,89518.0
2021-11-24 15:50:00,44.49,44.5,44.37,44.38,192381.0,38.7927,38.8014,38.6881,38.6968,192381.0
2021-11-26 09:30:00,41.8,41.86,41.58,41.66,474531.0,36.4472,36.4995,36.2554,36.3251,474531.0
2021-11-26 09:40:00,41.67,41.75,41.57,41.61,199114.0,36.3338,36.4036,36.2466,36.2815,199114.0
2021-11-26 09:50:00,41.62,41.85,41.58,41.85,102779.0,36.2902,36.4908,36.2554,36.4908,102779.0
2021-11-26 10:00:00,41.83,41.9,41.71,41.83,99544.0,36.4734,36.5344,36.3687,36.4734,99544.0
2021-11-26 10:10:00,41.84,41.9,41.72,41.76,113267.0,36.4821,36.5344,36.3774,36.4123,113267.0
2021-11-26 10:20:00,41.77,41.89,41.74,41.78,56672.0,36.421,36.5257,36.3949,36.4298,56672.0
2021-11-26 10:30:00,41.78,41.81,41.69,41.73,77267.0,36.4298,36.4559,36.3513,36.3862,77267.0
2021-11-26 10:40:00,41.72,41.78,41.67,41.75,107257.0,36.3774,36.4298,36.3338,36.4036,107257.0
2021-11-26 10:50:00,41.73,41.76,41.67,41.72,72492.0,36.3862,36.4123,36.3338,36.3774,72492.0
2021-11-26 11:00:00,41.7,41.74,41.6,41.63,79622.0,36.36,36.3949,36.2728,36.299,79622.0
2021-11-26 11:10:00,41.65,41.67,41.47,41.49,110759.0,36.3164,36.3338,36.1595,36.1769,110759.0
2021-11-26 11:20:00,41.49,41.5,41.36,41.46,106264.0,36.1769,36.1856,36.0635,36.1507,106264.0
2021-11-26 11:30:00,41.46,41.65,41.44,41.64,61385.0,36.1507,36.3164,36.1333,36.3077,61385.0
2021-11-26 11:40:00,41.62,41.7,41.52,41.7,24738.0,36.2902,36.36,36.2031,36.36,24738.0
2021-11-26 11:50:00,41.7,41.7,41.54,41.66,55280.0,36.36,36.36,36.2205,36.3251,55280.0
2021-11-26 12:00:00,41.66,41.84,41.64,41.83,56059.0,36.3251,36.4821,36.3077,36.4734,56059.0
2021-11-26 12:10:00,41.83,41.94,41.83,41.87,58283.0,36.4734,36.5693,36.4734,36.5082,58283.0
2021-11-26 12:20:00,41.88,41.99,41.86,41.94,44937.0,36.517,36.6129,36.4995,36.5693,44937.0
2021-11-26 12:30:00,41.94,42.03,41.88,42.01,77691.0,36.5693,36.6477,36.517,36.6303,77691.0
2021-11-26 12:40:00,41.99,42.07,41.92,41.94,76518.0,36.6129,36.6826,36.5518,36.5693,76518.0
2021-11-26 12:50:00,41.93,42.08,41.88,42.0,120687.0,36.5605,36.6913,36.517,36.6216,120687.0
2021-11-29 09:30:00,43.11,43.38,43.07,43.07,194164.0,37.5894,37.8249,37.5546,37.5546,194164.0
2021-11-29 09:40:00,43.08,43.11,42.79,42.79,82377.0,37.5633,37.5894,37.3104,37.3104,82377.0
2021-11-29 09:50:00,42.78,42.87,42.67,42.75,63881.0,37.3017,37.3802,37.2058,37.2755,63881.0
2021-11-29 10:00:00,42.74,42.78,42.59,42.75,84867.0,37.2668,37.3017,37.136,37.2755,84867.0
2021-11-29 10:10:00,42.73,42.83,42.64,42.78,70868.0,37.2581,37.3453,37.1796,37.3017,70868.0
2021-11-29 10:20:00,42.77,42.79,42.6,42.63,53487.0,37.293,37.3104,37.1448,37.1709,53487.0
2021-11-29 10:30:00,42.62,42.68,42.53,42.57,65473.0,37.1622,37.2145,37.0837,37.1186,65473.0
2021-11-29 10:40:00,42.57,42.61,42.44,42.45,59816.0,37.1186,37.1535,37.0052,37.014,59816.0
2021-11-29 10:50:00,42.44,42.61,42.4,42.59,45654.0,37.0052,37.1535,36.9704,37.136,45654.0
2021-11-29 11:00:00,42.59,42.67,42.54,42.54,70331.0,37.136,37.2058,37.0924,37.0924,70331.0
2021-11-29 11:10:00,42.54,42.64,42.52,42.55,61227.0,37.0924,37.1796,37.075,37.1012,61227.0
2021-11-29 11:20:00,42.55,42.66,42.48,42.52,47553.0,37.1012,37.1971,37.0401,37.075,47553.0
2021-11-29 11:30:00,42.52,42.53,42.38,42.46,132017.0,37.075,37.0837,36.9529,37.0227,132017.0
2021-11-29 11:40:00,42.45,42.62,42.43,42.58,32265.0,37.014,37.1622,36.9965,37.1273,32265.0
2021-11-29 11:50:00,42.57,42.6,42.45,42.52,41819.0,37.1186,37.1448,37.014,37.075,41819.0
2021-11-29 12:00:00,42.51,42.58,42.5,42.52,25671.0,37.0663,37.1273,37.0576,37.075,25671.0
2021-11-29 12:10:00,42.51,42.58,42.49,42.57,29005.0,37.0663,37.1273,37.0488,37.1186,29005.0
2021-11-29 12:20:00,42.57,42.67,42.56,42.63,20053.0,37.1186,37.2058,37.1099,37.1709,20053.0
2021-11-29 12:30:00,42.64,42.72,42.62,42.71,26936.0,37.1796,37.2494,37.1622,37.2407,26936.0
2021-11-29 12:40:00,42.71,42.74,42.68,42.71,12553.0,37.2407,37.2668,37.2145,37.2407,12553.0
2021-11-29 12:50:00,42.71,42.77,42.68,42.73,33145.0,37.2407,37.293,37.2145,37.2581,33145.0
2021-11-29 13:00:00,42.71,42.76,42.68,42.74,21998.0,37.2407,37.2843,37.2145,37.2668,21998.0
2021-11-29 13:10:00,42.72,42.73,42.63,42.65,18112.0,37.2494,37.2581,37.1709,37.1883,18112.0
2021-11-29 13:20:00,42.64,42.67,42.62,42.66,17034.0,37.1796,37.2058,37.1622,37.1971,17034.0
2021-11-29 13:30:00,42.68,42.77,42.66,42.66,18460.0,37.2145,37.293,37.1971,37.1971,18460.0
2021-11-29 13:40:00,42.66,42.69,42.65,42.65,10443.0,37.1971,37.2232,37.1883,37.1883,10443.0
2021-11-29 13:50:00,42.65,42.74,42.65,42.74,13452.0,37.1883,37.2668,37.1883,37.2668,13452.0
2021-11-29 14:00:00,42.73,42.76,42.67,42.72,18937.0,37.2581,37.2843,37.2058,37.2494,18937.0
2021-11-29 14:10:00,42.72,42.75,42.71,42.73,13426.0,37.2494,37.2755,37.2407,37.2581,13426.0
2021-11-29 14:20:00,42.73,42.76,42.64,42.65,18244.0,37.2581,37.2843,37.1796,37.1883,18244.0
2021-11-29 14:30:00,42.64,42.66,42.54,42.54,40723.0,37.1796,37.1971,37.0924,37.0924,40723.0
2021-11-29 14:40:00,42.53,42.64,42.53,42.63,35990.0,37.0837,37.1796,37.0837,37.1709,35990.0
2021-11-29 14:50:00,42.62,42.67,42.6,42.63,23287.0,37.1622,37.2058,37.1448,37.1709,23287.0
2021-11-29 15:00:00,42.63,42.65,42.56,42.62,44625.0,37.1709,37.1883,37.1099,37.1622,44625.0
2021-11-29 15:10:00,42.62,42.67,42.61,42.62,28996.0,37.1622,37.2058,37.1535,37.1622,28996.0
2021-11-29 15:20:00,42.62,42.67,42.6,42.64,25753.0,37.1622,37.2058,37.1448,37.1796,25753.0
2021-11-29 15:30:00,42.63,42.63,42.56,42.58,25612.0,37.1709,37.1709,37.1099,37.1273,25612.0
2021-11-29 15:40:00,42.59,42.59,42.53,42.53,71731.0,37.136,37.136,37.0837,37.0837,71731.0
2021-11-29 15:50:00,42.53,42.53,42.45,42.45,172744.0,37.0837,37.0837,37.014,37.014,172744.0
2021-11-30 09:30:00,41.79,42.05,41.72,41.73,91638.0,36.4385,36.6652,36.3774,36.3862,91638.0
2021-11-30 09:40:00,41.73,41.98,41.73,41.88,67421.0,36.3862,36.6041,36.3862,36.517,67421.0
2021-11-30 09:50:00,41.87,42.07,41.85,41.93,44313.0,36.5082,36.6826,36.4908,36.5605,44313.0
2021-11-30 10:00:00,41.92,42.13,41.84,42.08,37079.0,36.5518,36.7349,36.4821,36.6913,37079.0
2021-11-30 10:10:00,42.09,42.21,42.05,42.05,28191.0,36.7001,36.8047,36.6652,36.6652,28191.0
2021-11-30 10:20:00,42.05,42.17,41.95,42.17,30788.0,36.6652,36.7698,36.578,36.7698,30788.0
2021-11-30 10:30:00,42.17,42.25,42.07,42.15,50192.0,36.7698,36.8396,36.6826,36.7524,50192.0
2021-11-30 10:40:00,42.16,42.21,42.04,42.04,66050.0,36.7611,36.8047,36.6565,36.6565,66050.0
2021-11-30 10:50:00,42.02,42.11,41.8,41.91,379285.0,36.639,36.7175,36.4472,36.5431,379285.0
2021-11-30 11:00:00,41.9,42.0,41.76,41.85,120248.0,36.5344,36.6216,36.4123,36.4908,120248.0
2021-11-30 11:10:00,41.87,42.11,41.81,42.09,72737.0,36.5082,36.7175,36.4559,36.7001,72737.0
2021-11-30 11:20:00,42.09,42.14,41.9,41.93,57275.0,36.7001,36.7437,36.5344,36.5605,57275.0
2021-11-30 11:30:00,41.93,42.01,41.71,41.72,156696.0,36.5605,36.6303,36.3687,36.3774,156696.0
2021-11-30 11:40:00,41.71,41.72,41.57,41.63,53052.0,36.3687,36.3774,36.2466,36.299,53052.0
2021-11-30 11:50:00,41.62,41.69,41.54,41.66,38763.0,36.2902,36.3513,36.2205,36.3251,38763.0
2021-11-30 12:00:00,41.66,41.67,41.53,41.6,33370.0,36.3251,36.3338,36.2118,36.2728,33370.0
2021-11-30 12:10:00,41.62,41.65,41.51,41.65,35293.0,36.2902,36.3164,36.1943,36.3164,35293.0
2021-11-30 12:20:00,41.63,41.7,41.61,41.65,25550.0,36.299,36.36,36.2815,36.3164,25550.0
2021-11-30 12:30:00,41.64,41.74,41.59,41.66,21907.0,36.3077,36.3949,36.2641,36.3251,21907.0
2021-11-30 12:40:00,41.67,41.79,41.64,41.7,15007.0,36.3338,36.4385,36.3077,36.36,15007.0
2021-11-30 12:50:00,41.72,41.75,41.65,41.66,13708.0,36.3774,36.4036,36.3164,36.3251,13708.0
2021-11-30 13:00:00,41.69,41.7,41.61,41.63,20122.0,36.3513,36.36,36.2815,36.299,20122.0
2021-11-30 13:10:00,41.61,41.65,41.57,41.61,12081.0,36.2815,36.3164,36.2466,36.2815,12081.0
2021-11-30 13:20:00,41.6,41.65,41.57,41.59,12154.0,36.2728,36.3164,36.2466,36.2641,12154.0
2021-11-30 13:30:00,41.56,41.66,41.56,41.64,20159.0,36.2379,36.3251,36.2379,36.3077,20159.0
2021-11-30 13:40:00,41.64,41.71,41.61,41.69,14254.0,36.3077,36.3687,36.2815,36.3513,14254.0
2021-11-30 13:50:00,41.69,41.78,41.68,41.78,25234.0,36.3513,36.4298,36.3426,36.4298,25234.0
2021-11-30 14:00:00,41.77,41.86,41.75,41.83,22751.0,36.421,36.4995,36.4036,36.4734,22751.0
2021-11-30 14:10:00,41.82,41.87,41.81,41.87,35729.0,36.4646,36.5082,36.4559,36.5082,35729.0
2021-11-30 14:20:00,41.88,41.92,41.82,41.83,14399.0,36.517,36.5518,36.4646,36.4734,14399.0
2021-11-30 14:30:00,41.84,41.91,41.83,41.86,68164.0,36.4821,36.5431,36.4734,36.4995,68164.0
2021-11-30 14:40:00,41.87,41.9,41.79,41.8,25595.0,36.5082,36.5344,36.4385,36.4472,25595.0
2021-11-30 14:50:00,41.8,41.88,41.79,41.88,19257.0,36.4472,36.517,36.4385,36.517,19257.0
2021-11-30 15:00:00,41.89,42.03,41.89,41.96,25265.0,36.5257,36.6477,36.5257,36.5867,25265.0
2021-11-30 15:10:00,41.95,42.02,41.93,42.0,42778.0,36.578,36.639,36.5605,36.6216,42778.0
2021-11-30 15:20:00,41.99,42.04,41.96,41.98,13728.0,36.6129,36.6565,36.5867,36.6041,13728.0
2021-11-30 15:30:00,41.98,42.1,41.97,42.05,53232.0,36.6041,36.7088,36.5954,36.6652,53232.0
2021-11-30 15:40:00,42.05,42.2,42.04,42.07,71196.0,36.6652,36.796,36.6565,36.6826,71196.0
2021-11-30 15:50:00,42.07,42.07,41.91,42.06,254951.0,36.6826,36.6826,36.5431,36.6739,254951.0
2021-12-01 09:30:00,43.0,43.06,42.84,42.96,143660.0,37.4935,37.5458,37.354,37.4587,143660.0
2021-12-01 09:40:00,42.96,43.01,42.75,42.79,109672.0,37.4587,37.5022,37.2755,37.3104,109672.0
2021-12-01 09:50:00,42.79,42.85,42.65,42.78,272266.0,37.3104,37.3627,37.1883,37.3017,272266.0
2021-12-01 10:00:00,42.78,42.88,42.73,42.84,63548.0,37.3017,37.3889,37.2581,37.354,63548.0
2021-12-01 10:10:00,42.85,42.9,42.7,42.89,150768.0,37.3627,37.4063,37.2319,37.3976,150768.0
2021-12-01 10:20:00,42.89,42.98,42.8,42.84,172662.0,37.3976,37.4761,37.3191,37.354,172662.0
2021-12-01 10:30:00,42.82,42.89,42.75,42.77,122279.0,37.3366,37.3976,37.2755,37.293,122279.0
2021-12-01 10:40:00,42.76,42.83,42.69,42.79,142728.0,37.2843,37.3453,37.2232,37.3104,142728.0
2021-12-01 10:50:00,42.79,42.89,42.75,42.88,186594.0,37.3104,37.3976,37.2755,37.3889,186594.0
2021-12-01 11:00:00,42.88,42.9,42.7,42.86,281948.0,37.3889,37.4063,37.2319,37.3715,281948.0
2021-12-01 11:10:00,42.86,42.92,42.81,42.91,192220.0,37.3715,37.4238,37.3279,37.4151,192220.0
2021-12-01 11:20:00,42.92,42.93,42.7,42.77,342041.0,37.4238,37.4325,37.2319,37.293,342041.0
2021-12-01 11:30:00,42.77,42.85,42.69,42.7,176869.0,37.293,37.3627,37.2232,37.2319,176869.0
2021-12-01 11:40:00,42.71,42.72,42.51,42.52,77371.0,37.2407,37.2494,37.0663,37.075,77371.0
2021-12-01 11:50:00,42.51,42.52,42.34,42.4,233408.0,37.0663,37.075,36.918,36.9704,233408.0
2021-12-01 12:00:00,42.4,42.44,42.34,42.4,96201.0,36.9704,37.0052,36.918,36.9704,96201.0
2021-12-01 12:10:00,42.4,42.43,42.36,42.4,80584.0,36.9704,36.9965,36.9355,36.9704,80584.0
2021-12-01 12:20:00,42.41,42.43,42.33,42.34,54726.0,36.9791,36.9965,36.9093,36.918,54726.0
2021-12-01 12:30:00,42.34,42.41,42.27,42.3,42157.0,36.918,36.9791,36.857,36.8832,42157.0
2021-12-01 12:40:00,42.31,42.32,42.23,42.29,115490.0,36.8919,36.9006,36.8221,36.8744,115490.0
2021-12-01 12:50:00,42.27,42.28,42.09,42.1,29858.0,36.857,36.8657,36.7001,36.7088,29858.0
2021-12-01 13:00:00,42.1,42.14,41.88,41.89,194124.0,36.7088,36.7437,36.517,36.5257,194124.0
2021-12-01 13:10:00,41.88,41.99,41.86,41.91,28236.0,36.517,36.6129,36.4995,36.5431,28236.0
2021-12-01 13:20:00,41.92,42.0,41.92,41.99,31828.0,36.5518,36.6216,36.5518,36.6129,31828.0
2021-12-01 13:30:00,41.98,42.01,41.91,41.99,18799.0,36.6041,36.6303,36.5431,36.6129,18799.0
2021-12-01 13:40:00,41.99,41.99,41.82,41.83,35574.0,36.6129,36.6129,36.4646,36.4734,35574.0
2021-12-01 13:50:00,41.82,41.95,41.82,41.91,44333.0,36.4646,36.578,36.4646,36.5431,44333.0
2021-12-01 14:00:00,41.91,41.93,41.8,41.84,38798.0,36.5431,36.5605,36.4472,36.4821,38798.0
2021-12-01 14:10:00,41.86,41.87,41.64,41.65,93324.0,36.4995,36.5082,36.3077,36.3164,93324.0
2021-12-01 14:20:00,41.65,41.78,41.62,41.73,67981.0,36.3164,36.4298,36.2902,36.3862,67981.0
2021-12-01 14:30:00,41.73,41.86,41.73,41.86,28752.0,36.3862,36.4995,36.3862,36.4995,28752.0
2021-12-01 14:40:00,41.86,41.86,41.72,41.8,24829.0,36.4995,36.4995,36.3774,36.4472,24829.0
2021-12-01 14:50:00,41.8,41.82,41.7,41.7,21386.0,36.4472,36.4646,36.36,36.36,21386.0
2021-12-01 15:00:00,41.71,41.75,41.63,41.64,28773.0,36.3687,36.4036,36.299,36.3077,28773.0
2021-12-01 15:10:00,41.64,41.77,41.63,41.67,45819.0,36.3077,36.421,36.299,36.3338,45819.0
2021-12-01 15:20:00,41.67,41.67,41.5,41.57,33967.0,36.3338,36.3338,36.1856,36.2466,33967.0
2021-12-01 15:30:00,41.56,41.61,41.5,41.6,49697.0,36.2379,36.2815,36.1856,36.2728,49697.0
2021-12-01 15:40:00,41.59,41.69,41.51,41.53,85539.0,36.2641,36.3513,36.1943,36.2118,85539.0
2021-12-01 15:50:00,41.52,41.53,41.35,41.41,241837.0,36.2031,36.2118,36.0548,36.1071,241837.0
2021-12-02 09:30:00,43.05,43.07,42.57,42.95,676851.0,37.5371,37.5546,37.1186,37.4499,676851.0
2021-12-02 09:40:00,42.94,43.23,42.8,43.13,606560.0,37.4412,37.6941,37.3191,37.6069,606560.0
2021-12-02 09:50:00,43.13,43.36,43.0,43.36,307096.0,37.6069,37.8074,37.4935,37.8074,307096.0
2021-12-02 10:00:00,43.34,43.42,43.17,43.31,303048.0,37.79,37.8597,37.6418,37.7638,303048.0
2021-12-02 10:10:00,43.32,43.37,43.15,43.27,224158.0,37.7725,37.8161,37.6243,37.729,224158.0
2021-12-02 10:20:00,43.27,43.47,43.0,43.41,313709.0,37.729,37.9033,37.4935,37.851,313709.0
2021-12-02 10:30:00,43.41,43.51,43.32,43.32,215897.0,37.851,37.9382,37.7725,37.7725,215897.0
2021-12-02 10:40:00,43.35,43.48,43.33,43.4,86915.0,37.7987,37.9121,37.7813,37.8423,86915.0
2021-12-02 10:50:00,43.41,43.53,43.3,43.49,217588.0,37.851,37.9557,37.7551,37.9208,217588.0
2021-12-02 11:00:00,43.5,43.58,43.41,43.51,108288.0,37.9295,37.9993,37.851,37.9382,108288.0
2021-12-02 11:10:00,43.51,43.61,43.47,43.5,58957.0,37.9382,38.0254,37.9033,37.9295,58957.0
2021-12-02 11:20:00,43.49,43.57,43.42,43.44,81609.0,37.9208,37.9905,37.8597,37.8772,81609.0
2021-12-02 11:30:00,43.43,43.49,43.33,43.49,100359.0,37.8685,37.9208,37.7813,37.9208,100359.0
2021-12-02 11:40:00,43.5,43.6,43.46,43.55,40890.0,37.9295,38.0167,37.8946,37.9731,40890.0
2021-12-02 11:50:00,43.55,43.64,43.53,43.59,45084.0,37.9731,38.0516,37.9557,38.008,45084.0
2021-12-02 12:00:00,43.59,43.62,43.52,43.6,48650.0,38.008,38.0341,37.9469,38.0167,48650.0
2021-12-02 12:10:00,43.61,43.71,43.61,43.68,36377.0,38.0254,38.1126,38.0254,38.0864,36377.0
2021-12-02 12:20:00,43.7,43.71,43.64,43.65,29599.0,38.1039,38.1126,38.0516,38.0603,29599.0
2021-12-02 12:30:00,43.68,43.71,43.61,43.61,27368.0,38.0864,38.1126,38.0254,38.0254,27368.0
2021-12-02 12:40:00,43.62,43.67,43.61,43.62,25048.0,38.0341,38.0777,38.0254,38.0341,25048.0
2021-12-02 12:50:00,43.62,43.69,43.6,43.63,33076.0,38.0341,38.0952,38.0167,38.0429,33076.0
2021-12-02 13:00:00,43.64,43.7,43.53,43.64,68466.0,38.0516,38.1039,37.9557,38.0516,68466.0
2021-12-02 13:10:00,43.62,43.73,43.59,43.71,30403.0,38.0341,38.13,38.008,38.1126,30403.0
2021-12-02 13:20:00,43.73,43.73,43.6,43.61,27834.0,38.13,38.13,38.0167,38.0254,27834.0
2021-12-02 13:30:00,43.62,43.73,43.58,43.73,43394.0,38.0341,38.13,37.9993,38.13,43394.0
2021-12-02 13:40:00,43.72,43.74,43.67,43.74,39893.0,38.1213,38.1388,38.0777,38.1388,39893.0
2021-12-02 13:50:00,43.74,43.92,43.7,43.92,30630.0,38.1388,38.2957,38.1039,38.2957,30630.0
2021-12-02 14:00:00,43.91,43.94,43.85,43.87,37672.0,38.287,38.3132,38.2347,38.2521,37672.0
2021-12-02 14:10:00,43.87,43.89,43.78,43.83,39575.0,38.2521,38.2696,38.1736,38.2172,39575.0
2021-12-02 14:20:00,43.82,43.86,43.73,43.86,28806.0,38.2085,38.2434,38.13,38.2434,28806.0
2021-12-02 14:30:00,43.84,43.9,43.82,43.87,27981.0,38.226,38.2783,38.2085,38.2521,27981.0
2021-12-02 14:40:00,43.88,43.95,43.85,43.86,38613.0,38.2608,38.3219,38.2347,38.2434,38613.0
2021-12-02 14:50:00,43.86,43.91,43.85,43.87,33974.0,38.2434,38.287,38.2347,38.2521,33974.0
2021-12-02 15:00:00,43.87,43.96,43.86,43.91,26573.0,38.2521,38.3306,38.2434,38.287,26573.0
2021-12-02 15:10:00,43.91,43.92,43.82,43.87,38501.0,38.287,38.2957,38.2085,38.2521,38501.0
2021-12-02 15:20:00,43.87,43.96,43.83,43.84,50919.0,38.2521,38.3306,38.2172,38.226,50919.0
2021-12-02 15:30:00,43.85,43.9,43.8,43.81,35793.0,38.2347,38.2783,38.1911,38.1998,35793.0
2021-12-02 15:40:00,43.8,43.9,43.8,43.85,124309.0,38.1911,38.2783,38.1911,38.2347,124309.0
2021-12-02 15:50:00,43.83,43.86,43.71,43.77,257736.0,38.2172,38.2434,38.1126,38.1649,257736.0
2021-12-03 09:30:00,44.06,44.22,43.97,44.19,145248.0,38.4178,38.5573,38.3393,38.5311,145248.0
2021-12-03 09:40:00,44.17,44.2,43.97,43.98,58274.0,38.5137,38.5399,38.3393,38.348,58274.0
2021-12-03 09:50:00,43.99,44.01,43.74,43.81,88942.0,38.3568,38.3742,38.1388,38.1998,88942.0
2021-12-03 10:00:00,43.81,43.86,43.69,43.69,60801.0,38.1998,38.2434,38.0952,38.0952,60801.0
2021-12-03 10:10:00,43.68,43.87,43.67,43.8,37381.0,38.0864,38.2521,38.0777,38.1911,37381.0
2021-12-03 10:20:00,43.78,43.85,43.66,43.82,46717.0,38.1736,38.2347,38.069,38.2085,46717.0
2021-12-03 10:30:00,43.8,43.8,43.59,43.64,43295.0,38.1911,38.1911,38.008,38.0516,43295.0
2021-12-03 10:40:00,43.64,43.64,43.49,43.58,36906.0,38.0516,38.0516,37.9208,37.9993,36906.0
2021-12-03 10:50:00,43.58,43.66,43.49,43.56,60858.0,37.9993,38.069,37.9208,37.9818,60858.0
2021-12-03 11:00:00,43.54,43.65,43.48,43.52,49487.0,37.9644,38.0603,37.9121,37.9469,49487.0
2021-12-03 11:10:00,43.52,43.6,43.44,43.45,35236.0,37.9469,38.0167,37.8772,37.8859,35236.0
2021-12-03 11:20:00,43.44,43.58,43.43,43.5,70045.0,37.8772,37.9993,37.8685,37.9295,70045.0
2021-12-03 11:30:00,43.51,43.65,43.49,43.64,73539.0,37.9382,38.0603,37.9208,38.0516,73539.0
2021-12-03 11:40:00,43.63,43.66,43.48,43.48,21109.0,38.0429,38.069,37.9121,37.9121,21109.0
2021-12-03 11:50:00,43.47,43.47,43.32,43.34,25613.0,37.9033,37.9033,37.7725,37.79,25613.0
2021-12-03 12:00:00,43.37,43.39,43.3,43.33,19888.0,37.8161,37.8336,37.7551,37.7813,19888.0
2021-12-03 12:10:00,43.36,43.53,43.36,43.51,22391.0,37.8074,37.9557,37.8074,37.9382,22391.0
2021-12-03 12:20:00,43.51,43.58,43.48,43.52,24879.0,37.9382,37.9993,37.9121,37.9469,24879.0
2021-12-03 12:30:00,43.51,43.57,43.42,43.57,33329.0,37.9382,37.9905,37.8597,37.9905,33329.0
2021-12-03 12:40:00,43.59,43.62,43.49,43.52,31715.0,38.008,38.0341,37.9208,37.9469,31715.0
2021-12-03 12:50:00,43.52,43.53,43.39,43.43,14952.0,37.9469,37.9557,37.8336,37.8685,14952.0
2021-12-03 13:00:00,43.43,43.47,43.38,43.46,15924.0,37.8685,37.9033,37.8249,37.8946,15924.0
2021-12-03 13:10:00,43.44,43.49,43.39,43.49,27306.0,37.8772,37.9208,37.8336,37.9208,27306.0
2021-12-03 13:20:00,43.5,43.52,43.41,43.44,16355.0,37.9295,37.9469,37.851,37.8772,16355.0
2021-12-03 13:30:00,43.44,43.45,43.33,43.35,22016.0,37.8772,37.8859,37.7813,37.7987,22016.0
2021-12-03 13:40:00,43.37,43.42,43.3,43.36,20176.0,37.8161,37.8597,37.7551,37.8074,20176.0
2021-12-03 13:50:00,43.37,43.43,43.34,43.34,15177.0,37.8161,37.8685,37.79,37.79,15177.0
2021-12-03 14:00:00,43.35,43.41,43.24,43.25,24775.0,37.7987,37.851,37.7028,37.7115,24775.0
2021-12-03 14:10:00,43.27,43.35,43.27,43.28,15293.0,37.729,37.7987,37.729,37.7377,15293.0
2021-12-03 14:20:00,43.28,43.36,43.2,43.34,28347.0,37.7377,37.8074,37.6679,37.79,28347.0
2021-12-03 14:30:00,43.34,43.37,43.2,43.21,33743.0,37.79,37.8161,37.6679,37.6766,33743.0
2021-12-03 14:40:00,43.23,43.27,43.18,43.22,28736.0,37.6941,37.729,37.6505,37.6854,28736.0
2021-12-03 14:50:00,43.21,43.28,43.2,43.22,24184.0,37.6766,37.7377,37.6679,37.6854,24184.0
2021-12-03 15:00:00,43.21,43.25,43.11,43.12,41873.0,37.6766,37.7115,37.5894,37.5982,41873.0
2021-12-03 15:10:00,43.12,43.23,43.12,43.15,32361.0,37.5982,37.6941,37.5982,37.6243,32361.0
2021-12-03 15:20:00,43.17,43.38,43.17,43.33,45285.0,37.6418,37.8249,37.6418,37.7813,45285.0
2021-12-03 15:30:00,43.33,43.45,43.33,43.36,51596.0,37.7813,37.8859,37.7813,37.8074,51596.0
2021-12-03 15:40:00,43.37,43.38,43.21,43.29,109511.0,37.8161,37.8249,37.6766,37.7464,109511.0
2021-12-03 15:50:00,43.29,43.47,43.26,43.41,165727.0,37.7464,37.9033,37.7202,37.851,165727.0
2021-12-06 09:30:00,44.61,44.62,44.3,44.35,105053.0,38.8974,38.9061,38.6271,38.6707,105053.0
2021-12-06 09:40:00,44.33,44.49,44.31,44.35,93980.0,38.6532,38.7927,38.6358,38.6707,93980.0
2021-12-06 09:50:00,44.34,44.46,44.25,44.46,70070.0,38.6619,38.7666,38.5835,38.7666,70070.0
2021-12-06 10:00:00,44.45,44.48,44.31,44.47,66693.0,38.7578,38.784,38.6358,38.7753,66693.0
2021-12-06 10:10:00,44.46,44.53,44.36,44.39,59624.0,38.7666,38.8276,38.6794,38.7055,59624.0
2021-12-06 10:20:00,44.38,44.49,44.36,44.44,47696.0,38.6968,38.7927,38.6794,38.7491,47696.0
2021-12-06 10:30:00,44.45,44.47,44.34,44.42,30813.0,38.7578,38.7753,38.6619,38.7317,30813.0
2021-12-06 10:40:00,44.41,44.57,44.37,44.56,39644.0,38.723,38.8625,38.6881,38.8538,39644.0
2021-12-06 10:50:00,44.56,44.61,44.47,44.6,31294.0,38.8538,38.8974,38.7753,38.8886,31294.0
2021-12-06 11:00:00,44.59,44.59,44.45,44.48,27110.0,38.8799,38.8799,38.7578,38.784,27110.0
2021-12-06 11:10:00,44.48,44.62,44.46,44.62,70336.0,38.784,38.9061,38.7666,38.9061,70336.0
2021-12-06 11:20:00,44.62,44.68,44.59,44.61,47691.0,38.9061,38.9584,38.8799,38.8974,47691.0
2021-12-06 11:30:00,44.61,44.64,44.45,44.49,53687.0,38.8974,38.9235,38.7578,38.7927,53687.0
2021-12-06 11:40:00,44.48,44.48,44.32,44.33,23172.0,38.784,38.784,38.6445,38.6532,23172.0
2021-12-06 11:50:00,44.33,44.39,44.32,44.36,21319.0,38.6532,38.7055,38.6445,38.6794,21319.0
2021-12-06 12:00:00,44.36,44.44,44.36,44.44,13766.0,38.6794,38.7491,38.6794,38.7491,13766.0
2021-12-06 12:10:00,44.41,44.47,44.34,44.46,28235.0,38.723,38.7753,38.6619,38.7666,28235.0
2021-12-06 12:20:00,44.45,44.46,44.42,44.43,10652.0,38.7578,38.7666,38.7317,38.7404,10652.0
2021-12-06 12:30:00,44.43,44.47,44.39,44.43,9287.0,38.7404,38.7753,38.7055,38.7404,9287.0
2021-12-06 12:40:00,44.45,44.49,44.43,44.48,15567.0,38.7578,38.7927,38.7404,38.784,15567.0
2021-12-06 12:50:00,44.48,44.49,44.43,44.47,19489.0,38.784,38.7927,38.7404,38.7753,19489.0
2021-12-06 13:00:00,44.48,44.57,44.47,44.57,15958.0,38.784,38.8625,38.7753,38.8625,15958.0
2021-12-06 13:10:00,44.57,44.58,44.52,44.53,16338.0,38.8625,38.8712,38.8189,38.8276,16338.0
2021-12-06 13:20:00,44.52,44.59,44.52,44.56,10007.0,38.8189,38.8799,38.8189,38.8538,10007.0
2021-12-06 13:30:00,44.57,44.58,44.5,44.54,44954.0,38.8625,38.8712,38.8014,38.8363,44954.0
2021-12-06 13:40:00,44.53,44.56,44.51,44.54,48947.0,38.8276,38.8538,38.8102,38.8363,48947.0
2021-12-06 13:50:00,44.53,44.56,44.5,44.54,31561.0,38.8276,38.8538,38.8014,38.8363,31561.0
2021-12-06 14:00:00,44.55,44.58,44.48,44.5,40803.0,38.845,38.8712,38.784,38.8014,40803.0
2021-12-06 14:10:00,44.5,44.54,44.48,44.48,19919.0,38.8014,38.8363,38.784,38.784,19919.0
2021-12-06 14:20:00,44.47,44.54,44.47,44.53,17124.0,38.7753,38.8363,38.7753,38.8276,17124.0
2021-12-06 14:30:00,44.55,44.55,44.5,44.54,18799.0,38.845,38.845,38.8014,38.8363,18799.0
2021-12-06 14:40:00,44.53,44.53,44.46,44.48,25504.0,38.8276,38.8276,38.7666,38.784,25504.0
2021-12-06 14:50:00,44.48,44.48,44.43,44.46,25828.0,38.784,38.784,38.7404,38.7666,25828.0
2021-12-06 15:00:00,44.48,44.49,44.42,44.47,28442.0,38.784,38.7927,38.7317,38.7753,28442.0
2021-12-06 15:10:00,44.47,44.49,44.43,44.45,27298.0,38.7753,38.7927,38.7404,38.7578,27298.0
2021-12-06 15:20:00,44.45,44.47,44.36,44.4,47241.0,38.7578,38.7753,38.6794,38.7142,47241.0
2021-12-06 15:30:00,44.41,44.43,44.26,44.29,177642.0,38.723,38.7404,38.5922,38.6183,177642.0
2021-12-06 15:40:00,44.28,44.28,44.17,44.23,238065.0,38.6096,38.6096,38.5137,38.566,238065.0
2021-12-06 15:50:00,44.23,44.25,44.11,44.18,255603.0,38.566,38.5835,38.4614,38.5224,255603.0
2021-12-07 09:30:00,44.47,44.72,44.38,44.61,112225.0,38.7753,38.9933,38.6968,38.8974,112225.0
2021-12-07 09:40:00,44.59,44.7,44.59,44.68,47051.0,38.8799,38.9758,38.8799,38.9584,47051.0
2021-12-07 09:50:00,44.68,44.81,44.64,44.77,25796.0,38.9584,39.0717,38.9235,39.0369,25796.0
2021-12-07 10:00:00,44.78,44.83,44.74,44.83,32625.0,39.0456,39.0892,39.0107,39.0892,32625.0
2021-12-07 10:10:00,44.84,44.9,44.76,44.79,59725.0,39.0979,39.1502,39.0281,39.0543,59725.0
2021-12-07 10:20:00,44.79,44.84,44.76,44.77,121375.0,39.0543,39.0979,39.0281,39.0369,121375.0
2021-12-07 10:30:00,44.78,44.84,44.77,44.79,82381.0,39.0456,39.0979,39.0369,39.0543,82381.0
2021-12-07 10:40:00,44.8,44.91,44.76,44.9,82451.0,39.063,39.1589,39.0281,39.1502,82451.0
2021-12-07 10:50:00,44.9,44.91,44.8,44.84,213188.0,39.1502,39.1589,39.063,39.0979,213188.0
2021-12-07 11:00:00,44.84,44.88,44.79,44.82,176521.0,39.0979,39.1328,39.0543,39.0805,176521.0
2021-12-07 11:10:00,44.83,44.87,44.78,44.81,39489.0,39.0892,39.1241,39.0456,39.0717,39489.0
2021-12-07 11:20:00,44.8,44.82,44.75,44.77,49317.0,39.063,39.0805,39.0194,39.0369,49317.0
2021-12-07 11:30:00,44.78,44.79,44.57,44.59,65049.0,39.0456,39.0543,38.8625,38.8799,65049.0
2021-12-07 11:40:00,44.58,44.61,44.49,44.49,92304.0,38.8712,38.8974,38.7927,38.7927,92304.0
2021-12-07 11:50:00,44.5,44.52,44.46,44.48,42187.0,38.8014,38.8189,38.7666,38.784,42187.0
2021-12-07 12:00:00,44.48,44.52,44.48,44.48,53133.0,38.784,38.8189,38.784,38.784,53133.0
2021-12-07 12:10:00,44.49,44.51,44.44,44.44,28136.0,38.7927,38.8102,38.7491,38.7491,28136.0
2021-12-07 12:20:00,44.44,44.45,44.41,44.43,35323.0,38.7491,38.7578,38.723,38.7404,35323.0
2021-12-07 12:30:00,44.43,44.45,44.4,44.43,32403.0,38.7404,38.7578,38.7142,38.7404,32403.0
2021-12-07 12:40:00,44.43,44.43,44.32,44.35,39415.0,38.7404,38.7404,38.6445,38.6707,39415.0
2021-12-07 12:50:00,44.35,44.42,44.35,44.42,17650.0,38.6707,38.7317,38.6707,38.7317,17650.0
2021-12-07 13:00:00,44.41,44.43,44.29,44.33,47361.0,38.723,38.7404,38.6183,38.6532,47361.0
2021-12-07 13:10:00,44.33,44.35,44.25,44.35,38366.0,38.6532,38.6707,38.5835,38.6707,38366.0
2021-12-07 13:20:00,44.36,44.38,44.31,44.35,19773.0,38.6794,38.6968,38.6358,38.6707,19773.0
2021-12-07 13:30:00,44.34,44.36,44.23,44.3,38275.0,38.6619,38.6794,38.566,38.6271,38275.0
2021-12-07 13:40:00,44.29,44.31,44.26,44.29,31042.0,38.6183,38.6358,38.5922,38.6183,31042.0
2021-12-07 13:50:00,44.29,44.3,44.26,44.26,19526.0,38.6183,38.6271,38.5922,38.5922,19526.0
2021-12-07 14:00:00,44.26,44.26,44.2,44.25,65698.0,38.5922,38.5922,38.5399,38.5835,65698.0
2021-12-07 14:10:00,44.24,44.25,44.19,44.2,35891.0,38.5747,38.5835,38.5311,38.5399,35891.0
2021-12-07 14:20:00,44.2,44.21,44.14,44.15,97045.0,38.5399,38.5486,38.4875,38.4963,97045.0
2021-12-07 14:30:00,44.14,44.16,44.11,44.12,71575.0,38.4875,38.505,38.4614,38.4701,71575.0
2021-12-07 14:40:00,44.13,44.16,44.1,44.11,55874.0,38.4788,38.505,38.4527,38.4614,55874.0
2021-12-07 14:50:00,44.12,44.17,44.11,44.16,48418.0,38.4701,38.5137,38.4614,38.505,48418.0
2021-12-07 15:00:00,44.16,44.23,44.16,44.2,62759.0,38.505,38.566,38.505,38.5399,62759.0
2021-12-07 15:10:00,44.19,44.24,44.14,44.15,100253.0,38.5311,38.5747,38.4875,38.4963,100253.0
2021-12-07 15:20:00,44.15,44.15,44.07,44.08,177646.0,38.4963,38.4963,38.4265,38.4352,177646.0
2021-12-07 15:30:00,44.08,44.1,44.0,44.01,150683.0,38.4352,38.4527,38.3655,38.3742,150683.0
2021-12-07 15:40:00,44.01,44.04,43.99,44.03,220887.0,38.3742,38.4003,38.3568,38.3916,220887.0
2021-12-07 15:50:00,44.02,44.1,43.95,44.09,299886.0,38.3829,38.4527,38.3219,38.4439,299886.0
2021-12-08 09:30:00,44.63,44.9,44.56,44.6,119472.0,38.9148,39.1502,38.8538,38.8886,119472.0
2021-12-08 09:40:00,44.58,44.7,44.54,44.55,68230.0,38.8712,38.9758,38.8363,38.845,68230.0
2021-12-08 09:50:00,44.55,44.66,44.55,44.58,60400.0,38.845,38.941,38.845,38.8712,60400.0
2021-12-08 10:00:00,44.56,44.63,44.49,44.51,94775.0,38.8538,38.9148,38.7927,38.8102,94775.0
2021-12-08 10:10:00,44.51,44.55,44.42,44.53,75701.0,38.8102,38.845,38.7317,38.8276,75701.0
2021-12-08 10:20:00,44.53,44.62,44.52,44.54,31366.0,38.8276,38.9061,38.8189,38.8363,31366.0
2021-12-08 10:30:00,44.52,44.53,44.42,44.46,66372.0,38.8189,38.8276,38.7317,38.7666,66372.0
2021-12-08 10:40:00,44.45,44.55,44.44,44.55,29707.0,38.7578,38.845,38.7491,38.845,29707.0
2021-12-08 10:50:00,44.55,44.59,44.49,44.56,53253.0,38.845,38.8799,38.7927,38.8538,53253.0
2021-12-08 11:00:00,44.58,44.6,44.5,44.55,65921.0,38.8712,38.8886,38.8014,38.845,65921.0
2021-12-08 11:10:00,44.56,44.65,44.56,44.59,59239.0,38.8538,38.9322,38.8538,38.8799,59239.0
2021-12-08 11:20:00,44.59,44.65,44.57,44.63,48324.0,38.8799,38.9322,38.8625,38.9148,48324.0
2021-12-08 11:30:00,44.61,44.66,44.59,44.61,62637.0,38.8974,38.941,38.8799,38.8974,62637.0
2021-12-08 11:40:00,44.61,44.62,44.53,44.58,27138.0,38.8974,38.9061,38.8276,38.8712,27138.0
2021-12-08 11:50:00,44.59,44.63,44.52,44.52,31162.0,38.8799,38.9148,38.8189,38.8189,31162.0
2021-12-08 12:00:00,44.54,44.58,44.5,44.57,18997.0,38.8363,38.8712,38.8014,38.8625,18997.0
2021-12-08 12:10:00,44.57,44.58,44.5,44.51,70489.0,38.8625,38.8712,38.8014,38.8102,70489.0
2021-12-08 12:20:00,44.51,44.52,44.48,44.5,75334.0,38.8102,38.8189,38.784,38.8014,75334.0
2021-12-08 12:30:00,44.49,44.54,44.47,44.52,40946.0,38.7927,38.8363,38.7753,38.8189,40946.0
2021-12-08 12:40:00,44.52,44.53,44.48,44.48,40618.0,38.8189,38.8276,38.784,38.784,40618.0
2021-12-08 12:50:00,44.47,44.51,44.46,44.48,22113.0,38.7753,38.8102,38.7666,38.784,22113.0
2021-12-08 13:00:00,44.48,44.51,44.47,44.49,24476.0,38.784,38.8102,38.7753,38.7927,24476.0
2021-12-08 13:10:00,44.48,44.52,44.43,44.46,18356.0,38.784,38.8189,38.7404,38.7666,18356.0
2021-12-08 13:20:00,44.46,44.46,44.39,44.43,15128.0,38.7666,38.7666,38.7055,38.7404,15128.0
2021-12-08 13:30:00,44.43,44.45,44.42,44.43,15721.0,38.7404,38.7578,38.7317,38.7404,15721.0
2021-12-08 13:40:00,44.43,44.48,44.42,44.47,57526.0,38.7404,38.784,38.7317,38.7753,57526.0
2021-12-08 13:50:00,44.47,44.49,44.43,44.44,34101.0,38.7753,38.7927,38.7404,38.7491,34101.0
2021-12-08 14:00:00,44.44,44.48,44.43,44.45,28433.0,38.7491,38.784,38.7404,38.7578,28433.0
2021-12-08 14:10:00,44.45,44.48,44.44,44.48,104775.0,38.7578,38.784,38.7491,38.784,104775.0
2021-12-08 14:20:00,44.48,44.5,44.4,44.45,37524.0,38.784,38.8014,38.7142,38.7578,37524.0
2021-12-08 14:30:00,44.45,44.5,44.44,44.47,31036.0,38.7578,38.8014,38.7491,38.7753,31036.0
2021-12-08 14:40:00,44.47,44.5,44.44,44.47,41020.0,38.7753,38.8014,38.7491,38.7753,41020.0
2021-12-08 14:50:00,44.47,44.48,44.36,44.39,155528.0,38.7753,38.784,38.6794,38.7055,155528.0
2021-12-08 15:00:00,44.4,44.43,44.37,44.38,155187.0,38.7142,38.7404,38.6881,38.6968,155187.0
2021-12-08 15:10:00,44.39,44.42,44.37,44.38,93237.0,38.7055,38.7317,38.6881,38.6968,93237.0
2021-12-08 15:20:00,44.38,44.41,44.35,44.37,151883.0,38.6968,38.723,38.6707,38.6881,151883.0
2021-12-08 15:30:00,44.36,44.49,44.35,44.44,95226.0,38.6794,38.7927,38.6707,38.7491,95226.0
2021-12-08 15:40:00,44.44,44.47,44.38,44.41,115063.0,38.7491,38.7753,38.6968,38.723,115063.0
2021-12-08 15:50:00,44.41,44.44,44.24,44.27,593047.0,38.723,38.7491,38.5747,38.6009,593047.0
2021-12-09 09:30:00,43.92,43.94,43.63,43.63,131959.0,38.2957,38.3132,38.0429,38.0429,131959.0
2021-12-09 09:40:00,43.63,43.67,43.56,43.63,76889.0,38.0429,38.0777,37.9818,38.0429,76889.0
2021-12-09 09:50:00,43.65,43.71,43.6,43.71,27170.0,38.0603,38.1126,38.0167,38.1126,27170.0
2021-12-09 10:00:00,43.7,43.9,43.66,43.9,55337.0,38.1039,38.2783,38.069,38.2783,55337.0
2021-12-09 10:10:00,43.93,43.94,43.83,43.86,43895.0,38.3044,38.3132,38.2172,38.2434,43895.0
2021-12-09 10:20:00,43.85,43.9,43.74,43.78,47173.0,38.2347,38.2783,38.1388,38.1736,47173.0
2021-12-09 10:30:00,43.8,43.9,43.79,43.84,49923.0,38.1911,38.2783,38.1824,38.226,49923.0
2021-12-09 10:40:00,43.83,43.96,43.81,43.95,44400.0,38.2172,38.3306,38.1998,38.3219,44400.0
2021-12-09 10:50:00,43.96,43.96,43.86,43.93,57451.0,38.3306,38.3306,38.2434,38.3044,57451.0
2021-12-09 11:00:00,43.94,43.99,43.9,43.97,74925.0,38.3132,38.3568,38.2783,38.3393,74925.0
2021-12-09 11:10:00,43.97,44.0,43.91,43.93,77131.0,38.3393,38.3655,38.287,38.3044,77131.0
2021-12-09 11:20:00,43.93,43.94,43.87,43.92,38632.0,38.3044,38.3132,38.2521,38.2957,38632.0
2021-12-09 11:30:00,43.9,43.91,43.81,43.83,36115.0,38.2783,38.287,38.1998,38.2172,36115.0
2021-12-09 11:40:00,43.82,43.84,43.79,43.8,22507.0,38.2085,38.226,38.1824,38.1911,22507.0
2021-12-09 11:50:00,43.81,43.85,43.75,43.76,17582.0,38.1998,38.2347,38.1475,38.1562,17582.0
2021-12-09 12:00:00,43.77,43.8,43.75,43.77,43173.0,38.1649,38.1911,38.1475,38.1649,43173.0
2021-12-09 12:10:00,43.77,43.83,43.77,43.8,34922.0,38.1649,38.2172,38.1649,38.1911,34922.0
2021-12-09 12:20:00,43.79,43.88,43.79,43.86,16851.0,38.1824,38.2608,38.1824,38.2434,16851.0
2021-12-09 12:30:00,43.87,43.89,43.86,43.89,13352.0,38.2521,38.2696,38.2434,38.2696,13352.0
2021-12-09 12:40:00,43.89,43.95,43.89,43.94,19121.0,38.2696,38.3219,38.2696,38.3132,19121.0
2021-12-09 12:50:00,43.95,44.0,43.93,43.98,19076.0,38.3219,38.3655,38.3044,38.348,19076.0
2021-12-09 13:00:00,43.97,44.03,43.95,44.03,18332.0,38.3393,38.3916,38.3219,38.3916,18332.0
2021-12-09 13:10:00,44.02,44.02,43.99,44.0,9402.0,38.3829,38.3829,38.3568,38.3655,9402.0
2021-12-09 13:20:00,44.0,44.02,43.9,43.91,58096.0,38.3655,38.3829,38.2783,38.287,58096.0
2021-12-09 13:30:00,43.9,43.94,43.9,43.93,89561.0,38.2783,38.3132,38.2783,38.3044,89561.0
2021-12-09 13:40:00,43.93,43.94,43.89,43.89,42775.0,38.3044,38.3132,38.2696,38.2696,42775.0
2021-12-09 13:50:00,43.9,43.93,43.88,43.9,72883.0,38.2783,38.3044,38.2608,38.2783,72883.0
2021-12-09 14:00:00,43.9,43.92,43.87,43.9,118754.0,38.2783,38.2957,38.2521,38.2783,118754.0
2021-12-09 14:10:00,43.91,43.92,43.88,43.9,52316.0,38.287,38.2957,38.2608,38.2783,52316.0
2021-12-09 14:20:00,43.9,43.92,43.87,43.88,81749.0,38.2783,38.2957,38.2521,38.2608,81749.0
2021-12-09 14:30:00,43.87,43.9,43.85,43.85,29059.0,38.2521,38.2783,38.2347,38.2347,29059.0
2021-12-09 14:40:00,43.86,43.89,43.85,43.87,27118.0,38.2434,38.2696,38.2347,38.2521,27118.0
2021-12-09 14:50:00,43.88,43.9,43.81,43.86,33471.0,38.2608,38.2783,38.1998,38.2434,33471.0
2021-12-09 15:00:00,43.86,43.89,43.8,43.81,72216.0,38.2434,38.2696,38.1911,38.1998,72216.0
2021-12-09 15:10:00,43.81,43.85,43.78,43.82,68335.0,38.1998,38.2347,38.1736,38.2085,68335.0
2021-12-09 15:20:00,43.82,43.86,43.78,43.82,115346.0,38.2085,38.2434,38.1736,38.2085,115346.0
2021-12-09 15:30:00,43.82,43.96,43.81,43.93,111906.0,38.2085,38.3306,38.1998,38.3044,111906.0
2021-12-09 15:40:00,43.93,43.93,43.82,43.87,304747.0,38.3044,38.3044,38.2085,38.2521,304747.0
2021-12-09 15:50:00,43.86,43.86,43.75,43.81,612952.0,38.2434,38.2434,38.1475,38.1998,612952.0
2021-12-10 09:30:00,44.29,44.29,44.07,44.15,173101.0,38.6183,38.6183,38.4265,38.4963,173101.0
2021-12-10 09:40:00,44.15,44.17,43.91,43.93,77907.0,38.4963,38.5137,38.287,38.3044,77907.0
2021-12-10 09:50:00,43.94,44.01,43.86,43.94,48850.0,38.3132,38.3742,38.2434,38.3132,48850.0
2021-12-10 10:00:00,43.95,43.97,43.85,43.91,69996.0,38.3219,38.3393,38.2347,38.287,69996.0
2021-12-10 10:10:00,43.9,43.97,43.85,43.94,107362.0,38.2783,38.3393,38.2347,38.3132,107362.0
2021-12-10 10:20:00,43.93,43.93,43.85,43.87,49719.0,38.3044,38.3044,38.2347,38.2521,49719.0
2021-12-10 10:30:00,43.86,43.9,43.75,43.84,157279.0,38.2434,38.2783,38.1475,38.226,157279.0
2021-12-10 10:40:00,43.85,43.97,43.83,43.9,47905.0,38.2347,38.3393,38.2172,38.2783,47905.0
2021-12-10 10:50:00,43.89,43.95,43.88,43.95,36392.0,38.2696,38.3219,38.2608,38.3219,36392.0
2021-12-10 11:00:00,43.96,43.96,43.81,43.84,32357.0,38.3306,38.3306,38.1998,38.226,32357.0
2021-12-10 11:10:00,43.85,43.85,43.79,43.81,249582.0,38.2347,38.2347,38.1824,38.1998,249582.0
2021-12-10 11:20:00,43.81,43.81,43.75,43.77,154220.0,38.1998,38.1998,38.1475,38.1649,154220.0
2021-12-10 11:30:00,43.77,43.81,43.7,43.79,126289.0,38.1649,38.1998,38.1039,38.1824,126289.0
2021-12-10 11:40:00,43.8,43.81,43.77,43.8,54736.0,38.1911,38.1998,38.1649,38.1911,54736.0
2021-12-10 11:50:00,43.81,43.85,43.76,43.78,81978.0,38.1998,38.2347,38.1562,38.1736,81978.0
2021-12-10 12:00:00,43.79,43.85,43.79,43.79,44095.0,38.1824,38.2347,38.1824,38.1824,44095.0
2021-12-10 12:10:00,43.8,43.82,43.75,43.76,37070.0,38.1911,38.2085,38.1475,38.1562,37070.0
2021-12-10 12:20:00,43.76,43.85,43.76,43.77,52269.0,38.1562,38.2347,38.1562,38.1649,52269.0
2021-12-10 12:30:00,43.78,43.79,43.73,43.75,28930.0,38.1736,38.1824,38.13,38.1475,28930.0
2021-12-10 12:40:00,43.75,43.78,43.72,43.77,29571.0,38.1475,38.1736,38.1213,38.1649,29571.0
2021-12-10 12:50:00,43.77,43.77,43.7,43.7,30900.0,38.1649,38.1649,38.1039,38.1039,30900.0
2021-12-10 13:00:00,43.71,43.74,43.66,43.68,169054.0,38.1126,38.1388,38.069,38.0864,169054.0
2021-12-10 13:10:00,43.68,43.69,43.62,43.64,149913.0,38.0864,38.0952,38.0341,38.0516,149913.0
2021-12-10 13:20:00,43.64,43.67,43.57,43.6,123667.0,38.0516,38.0777,37.9905,38.0167,123667.0
2021-12-10 13:30:00,43.59,43.67,43.53,43.66,69879.0,38.008,38.0777,37.9557,38.069,69879.0
2021-12-10 13:40:00,43.66,43.68,43.61,43.62,47314.0,38.069,38.0864,38.0254,38.0341,47314.0
2021-12-10 13:50:00,43.63,43.74,43.61,43.74,32979.0,38.0429,38.1388,38.0254,38.1388,32979.0
2021-12-10 14:00:00,43.73,43.76,43.7,43.74,52914.0,38.13,38.1562,38.1039,38.1388,52914.0
2021-12-10 14:10:00,43.74,43.79,43.71,43.79,39909.0,38.1388,38.1824,38.1126,38.1824,39909.0
2021-12-10 14:20:00,43.79,43.87,43.79,43.86,129230.0,38.1824,38.2521,38.1824,38.2434,129230.0
2021-12-10 14:30:00,43.86,43.89,43.84,43.86,69157.0,38.2434,38.2696,38.226,38.2434,69157.0
2021-12-10 14:40:00,43.86,43.91,43.86,43.88,132807.0,38.2434,38.287,38.2434,38.2608,132807.0
2021-12-10 14:50:00,43.87,43.88,43.81,43.84,43226.0,38.2521,38.2608,38.1998,38.226,43226.0
2021-12-10 15:00:00,43.85,43.9,43.84,43.89,65363.0,38.2347,38.2783,38.226,38.2696,65363.0
2021-12-10 15:10:00,43.9,43.9,43.83,43.84,114263.0,38.2783,38.2783,38.2172,38.226,114263.0
2021-12-10 15:20:00,43.84,43.91,43.81,43.84,197349.0,38.226,38.287,38.1998,38.226,197349.0
2021-12-10 15:30:00,43.84,43.9,43.83,43.9,175893.0,38.226,38.2783,38.2172,38.2783,175893.0
2021-12-10 15:40:00,43.9,43.95,43.9,43.94,64554.0,38.2783,38.3219,38.2783,38.3132,64554.0
2021-12-10 15:50:00,43.94,44.02,43.92,43.96,177920.0,38.3132,38.3829,38.2957,38.3306,177920.0
2021-12-13 09:30:00,43.15,43.25,42.98,43.01,246525.0,37.6243,37.7115,37.4761,37.5022,246525.0
2021-12-13 09:40:00,43.01,43.1,42.99,43.05,192800.0,37.5022,37.5807,37.4848,37.5371,192800.0
2021-12-13 09:50:00,43.05,43.09,42.92,43.09,163371.0,37.5371,37.572,37.4238,37.572,163371.0
2021-12-13 10:00:00,43.08,43.14,42.93,42.94,142297.0,37.5633,37.6156,37.4325,37.4412,142297.0
2021-12-13 10:10:00,42.94,42.97,42.85,42.91,57950.0,37.4412,37.4674,37.3627,37.4151,57950.0
2021-12-13 10:20:00,42.92,42.96,42.77,42.82,98198.0,37.4238,37.4587,37.293,37.3366,98198.0
2021-12-13 10:30:00,42.83,42.96,42.81,42.91,47963.0,37.3453,37.4587,37.3279,37.4151,47963.0
2021-12-13 10:40:00,42.93,42.98,42.79,42.8,57318.0,37.4325,37.4761,37.3104,37.3191,57318.0
2021-12-13 10:50:00,42.8,42.81,42.7,42.76,62758.0,37.3191,37.3279,37.2319,37.2843,62758.0
2021-12-13 11:00:00,42.75,42.77,42.68,42.72,45510.0,37.2755,37.293,37.2145,37.2494,45510.0
2021-12-13 11:10:00,42.71,42.71,42.63,42.66,39424.0,37.2407,37.2407,37.1709,37.1971,39424.0
2021-12-13 11:20:00,42.68,42.75,42.65,42.7,39875.0,37.2145,37.2755,37.1883,37.2319,39875.0
2021-12-13 11:30:00,42.69,42.75,42.62,42.71,121451.0,37.2232,37.2755,37.1622,37.2407,121451.0
2021-12-13 11:40:00,42.71,42.78,42.69,42.77,17451.0,37.2407,37.3017,37.2232,37.293,17451.0
2021-12-13 11:50:00,42.77,42.78,42.64,42.74,22635.0,37.293,37.3017,37.1796,37.2668,22635.0
2021-12-13 12:00:00,42.74,42.83,42.66,42.83,24362.0,37.2668,37.3453,37.1971,37.3453,24362.0
2021-12-13 12:10:00,42.83,42.88,42.82,42.87,19047.0,37.3453,37.3889,37.3366,37.3802,19047.0
2021-12-13 12:20:00,42.88,42.91,42.85,42.9,20009.0,37.3889,37.4151,37.3627,37.4063,20009.0
2021-12-13 12:30:00,42.91,42.96,42.89,42.89,15604.0,37.4151,37.4587,37.3976,37.3976,15604.0
2021-12-13 12:40:00,42.9,42.92,42.83,42.84,18480.0,37.4063,37.4238,37.3453,37.354,18480.0
2021-12-13 12:50:00,42.85,42.86,42.8,42.85,13545.0,37.3627,37.3715,37.3191,37.3627,13545.0
2021-12-13 13:00:00,42.86,42.86,42.79,42.8,7701.0,37.3715,37.3715,37.3104,37.3191,7701.0
2021-12-13 13:10:00,42.8,42.82,42.77,42.79,12235.0,37.3191,37.3366,37.293,37.3104,12235.0
2021-12-13 13:20:00,42.81,42.83,42.78,42.8,14279.0,37.3279,37.3453,37.3017,37.3191,14279.0
2021-12-13 13:30:00,42.8,42.82,42.75,42.76,16344.0,37.3191,37.3366,37.2755,37.2843,16344.0
2021-12-13 13:40:00,42.76,42.82,42.75,42.78,13528.0,37.2843,37.3366,37.2755,37.3017,13528.0
2021-12-13 13:50:00,42.79,42.8,42.75,42.77,21100.0,37.3104,37.3191,37.2755,37.293,21100.0
2021-12-13 14:00:00,42.77,42.85,42.76,42.85,15287.0,37.293,37.3627,37.2843,37.3627,15287.0
2021-12-13 14:10:00,42.85,42.87,42.79,42.84,26955.0,37.3627,37.3802,37.3104,37.354,26955.0
2021-12-13 14:20:00,42.84,42.92,42.83,42.88,29562.0,37.354,37.4238,37.3453,37.3889,29562.0
2021-12-13 14:30:00,42.88,42.88,42.83,42.87,24641.0,37.3889,37.3889,37.3453,37.3802,24641.0
2021-12-13 14:40:00,42.87,42.9,42.85,42.87,14565.0,37.3802,37.4063,37.3627,37.3802,14565.0
2021-12-13 14:50:00,42.87,42.91,42.85,42.86,29395.0,37.3802,37.4151,37.3627,37.3715,29395.0
2021-12-13 15:00:00,42.87,42.96,42.87,42.91,31871.0,37.3802,37.4587,37.3802,37.4151,31871.0
2021-12-13 15:10:00,42.91,42.97,42.84,42.87,29807.0,37.4151,37.4674,37.354,37.3802,29807.0
2021-12-13 15:20:00,42.87,42.9,42.82,42.89,32714.0,37.3802,37.4063,37.3366,37.3976,32714.0
2021-12-13 15:30:00,42.89,42.94,42.85,42.88,42845.0,37.3976,37.4412,37.3627,37.3889,42845.0
2021-12-13 15:40:00,42.87,42.87,42.81,42.81,45074.0,37.3802,37.3802,37.3279,37.3279,45074.0
2021-12-13 15:50:00,42.81,42.82,42.69,42.7,129095.0,37.3279,37.3366,37.2232,37.2319,129095.0
2021-12-14 09:30:00,42.62,42.92,42.6,42.89,135281.0,37.1622,37.4238,37.1448,37.3976,135281.0
2021-12-14 09:40:00,42.89,43.04,42.89,43.04,81194.0,37.3976,37.5284,37.3976,37.5284,81194.0
2021-12-14 09:50:00,43.05,43.24,43.02,43.17,86159.0,37.5371,37.7028,37.511,37.6418,86159.0
2021-12-14 10:00:00,43.17,43.26,43.14,43.16,61802.0,37.6418,37.7202,37.6156,37.633,61802.0
2021-12-14 10:10:00,43.16,43.17,43.01,43.03,29069.0,37.633,37.6418,37.5022,37.5197,29069.0
2021-12-14 10:20:00,43.02,43.19,42.97,43.14,39457.0,37.511,37.6592,37.4674,37.6156,39457.0
2021-12-14 10:30:00,43.14,43.16,43.07,43.07,28971.0,37.6156,37.633,37.5546,37.5546,28971.0
2021-12-14 10:40:00,43.07,43.1,42.97,43.01,30546.0,37.5546,37.5807,37.4674,37.5022,30546.0
2021-12-14 10:50:00,43.01,43.02,42.92,42.93,23958.0,37.5022,37.511,37.4238,37.4325,23958.0
2021-12-14 11:00:00,42.92,42.95,42.87,42.9,23935.0,37.4238,37.4499,37.3802,37.4063,23935.0
2021-12-14 11:10:00,42.89,42.96,42.88,42.92,28173.0,37.3976,37.4587,37.3889,37.4238,28173.0
2021-12-14 11:20:00,42.93,42.96,42.87,42.93,91402.0,37.4325,37.4587,37.3802,37.4325,91402.0
2021-12-14 11:30:00,42.92,42.93,42.8,42.93,43054.0,37.4238,37.4325,37.3191,37.4325,43054.0
2021-12-14 11:40:00,42.93,42.97,42.89,42.92,25798.0,37.4325,37.4674,37.3976,37.4238,25798.0
2021-12-14 11:50:00,42.93,42.97,42.75,42.75,21232.0,37.4325,37.4674,37.2755,37.2755,21232.0
2021-12-14 12:00:00,42.75,42.78,42.68,42.73,39042.0,37.2755,37.3017,37.2145,37.2581,39042.0
2021-12-14 12:10:00,42.73,42.76,42.72,42.75,25430.0,37.2581,37.2843,37.2494,37.2755,25430.0
2021-12-14 12:20:00,42.74,42.8,42.72,42.78,29983.0,37.2668,37.3191,37.2494,37.3017,29983.0
2021-12-14 12:30:00,42.77,42.8,42.73,42.8,19133.0,37.293,37.3191,37.2581,37.3191,19133.0
2021-12-14 12:40:00,42.81,42.81,42.7,42.73,26109.0,37.3279,37.3279,37.2319,37.2581,26109.0
2021-12-14 12:50:00,42.74,42.78,42.73,42.78,18043.0,37.2668,37.3017,37.2581,37.3017,18043.0
2021-12-14 13:00:00,42.78,42.81,42.76,42.78,18395.0,37.3017,37.3279,37.2843,37.3017,18395.0
2021-12-14 13:10:00,42.78,42.8,42.72,42.73,27167.0,37.3017,37.3191,37.2494,37.2581,27167.0
2021-12-14 13:20:00,42.75,42.76,42.68,42.73,17304.0,37.2755,37.2843,37.2145,37.2581,17304.0
2021-12-14 13:30:00,42.72,42.72,42.68,42.71,11471.0,37.2494,37.2494,37.2145,37.2407,11471.0
2021-12-14 13:40:00,42.7,42.72,42.66,42.71,45665.0,37.2319,37.2494,37.1971,37.2407,45665.0
2021-12-14 13:50:00,42.71,42.73,42.65,42.67,17223.0,37.2407,37.2581,37.1883,37.2058,17223.0
2021-12-14 14:00:00,42.67,42.69,42.59,42.68,41867.0,37.2058,37.2232,37.136,37.2145,41867.0
2021-12-14 14:10:00,42.67,42.72,42.65,42.68,17134.0,37.2058,37.2494,37.1883,37.2145,17134.0
2021-12-14 14:20:00,42.69,42.7,42.61,42.62,23252.0,37.2232,37.2319,37.1535,37.1622,23252.0
2021-12-14 14:30:00,42.62,42.63,42.59,42.62,18622.0,37.1622,37.1709,37.136,37.1622,18622.0
2021-12-14 14:40:00,42.62,42.64,42.55,42.55,24563.0,37.1622,37.1796,37.1012,37.1012,24563.0
2021-12-14 14:50:00,42.55,42.56,42.51,42.55,27589.0,37.1012,37.1099,37.0663,37.1012,27589.0
2021-12-14 15:00:00,42.55,42.6,42.54,42.57,30753.0,37.1012,37.1448,37.0924,37.1186,30753.0
2021-12-14 15:10:00,42.58,42.62,42.54,42.61,40449.0,37.1273,37.1622,37.0924,37.1535,40449.0
2021-12-14 15:20:00,42.6,42.65,42.58,42.64,35507.0,37.1448,37.1883,37.1273,37.1796,35507.0
2021-12-14 15:30:00,42.64,42.65,42.58,42.59,55472.0,37.1796,37.1883,37.1273,37.136,55472.0
2021-12-14 15:40:00,42.59,42.6,42.52,42.55,52113.0,37.136,37.1448,37.075,37.1012,52113.0
2021-12-14 15:50:00,42.56,42.6,42.46,42.56,122236.0,37.1099,37.1448,37.0227,37.1099,122236.0
2021-12-15 09:30:00,42.48,42.51,42.1,42.17,124759.0,37.0401,37.0663,36.7088,36.7698,124759.0
2021-12-15 09:40:00,42.15,42.16,42.01,42.03,77324.0,36.7524,36.7611,36.6303,36.6477,77324.0
2021-12-15 09:50:00,42.0,42.09,41.95,42.08,42663.0,36.6216,36.7001,36.578,36.6913,42663.0
2021-12-15 10:00:00,42.07,42.15,41.99,42.01,44656.0,36.6826,36.7524,36.6129,36.6303,44656.0
2021-12-15 10:10:00,42.0,42.06,41.97,42.01,65663.0,36.6216,36.6739,36.5954,36.6303,65663.0
2021-12-15 10:20:00,42.02,42.04,41.97,42.01,36357.0,36.639,36.6565,36.5954,36.6303,36357.0
2021-12-15 10:30:00,42.02,42.11,42.01,42.09,43797.0,36.639,36.7175,36.6303,36.7001,43797.0
2021-12-15 10:40:00,42.1,42.14,42.04,42.04,33313.0,36.7088,36.7437,36.6565,36.6565,33313.0
2021-12-15 10:50:00,42.04,42.11,41.98,42.1,26310.0,36.6565,36.7175,36.6041,36.7088,26310.0
2021-12-15 11:00:00,42.11,42.21,42.09,42.17,27973.0,36.7175,36.8047,36.7001,36.7698,27973.0
2021-12-15 11:10:00,42.17,42.19,42.13,42.15,28095.0,36.7698,36.7873,36.7349,36.7524,28095.0
2021-12-15 11:20:00,42.15,42.22,42.14,42.17,24482.0,36.7524,36.8134,36.7437,36.7698,24482.0
2021-12-15 11:30:00,42.17,42.17,42.09,42.15,71374.0,36.7698,36.7698,36.7001,36.7524,71374.0
2021-12-15 11:40:00,42.14,42.26,42.11,42.26,24771.0,36.7437,36.8483,36.7175,36.8483,24771.0
2021-12-15 11:50:00,42.26,42.26,42.18,42.23,27945.0,36.8483,36.8483,36.7785,36.8221,27945.0
2021-12-15 12:00:00,42.23,42.31,42.23,42.3,16461.0,36.8221,36.8919,36.8221,36.8832,16461.0
2021-12-15 12:10:00,42.31,42.32,42.25,42.27,14399.0,36.8919,36.9006,36.8396,36.857,14399.0
2021-12-15 12:20:00,42.28,42.39,42.26,42.38,20339.0,36.8657,36.9616,36.8483,36.9529,20339.0
2021-12-15 12:30:00,42.38,42.43,42.35,42.36,19610.0,36.9529,36.9965,36.9268,36.9355,19610.0
2021-12-15 12:40:00,42.36,42.38,42.33,42.37,21465.0,36.9355,36.9529,36.9093,36.9442,21465.0
2021-12-15 12:50:00,42.36,42.41,42.34,42.4,22122.0,36.9355,36.9791,36.918,36.9704,22122.0
2021-12-15 13:00:00,42.4,42.44,42.39,42.42,55261.0,36.9704,37.0052,36.9616,36.9878,55261.0
2021-12-15 13:10:00,42.42,42.45,42.4,42.43,26770.0,36.9878,37.014,36.9704,36.9965,26770.0
2021-12-15 13:20:00,42.42,42.43,42.4,42.43,23302.0,36.9878,36.9965,36.9704,36.9965,23302.0
2021-12-15 13:30:00,42.44,42.49,42.43,42.43,23284.0,37.0052,37.0488,36.9965,36.9965,23284.0
2021-12-15 13:40:00,42.43,42.51,42.41,42.51,47362.0,36.9965,37.0663,36.9791,37.0663,47362.0
2021-12-15 13:50:00,42.51,42.53,42.45,42.49,38499.0,37.0663,37.0837,37.014,37.0488,38499.0
2021-12-15 14:00:00,42.47,42.63,42.37,42.55,45593.0,37.0314,37.1709,36.9442,37.1012,45593.0
2021-12-15 14:10:00,42.54,42.7,42.54,42.56,40550.0,37.0924,37.2319,37.0924,37.1099,40550.0
2021-12-15 14:20:00,42.57,42.57,42.46,42.5,28868.0,37.1186,37.1186,37.0227,37.0576,28868.0
2021-12-15 14:30:00,42.5,42.62,42.5,42.56,49260.0,37.0576,37.1622,37.0576,37.1099,49260.0
2021-12-15 14:40:00,42.57,42.6,42.5,42.5,34573.0,37.1186,37.1448,37.0576,37.0576,34573.0
2021-12-15 14:50:00,42.5,42.56,42.46,42.51,72735.0,37.0576,37.1099,37.0227,37.0663,72735.0
2021-12-15 15:00:00,42.5,42.6,42.49,42.58,65598.0,37.0576,37.1448,37.0488,37.1273,65598.0
2021-12-15 15:10:00,42.57,42.66,42.55,42.65,48056.0,37.1186,37.1971,37.1012,37.1883,48056.0
2021-12-15 15:20:00,42.65,42.86,42.65,42.84,38146.0,37.1883,37.3715,37.1883,37.354,38146.0
2021-12-15 15:30:00,42.84,42.9,42.83,42.88,39121.0,37.354,37.4063,37.3453,37.3889,39121.0
2021-12-15 15:40:00,42.87,42.87,42.71,42.71,46253.0,37.3802,37.3802,37.2407,37.2407,46253.0
2021-12-15 15:50:00,42.71,42.82,42.71,42.74,101227.0,37.2407,37.3366,37.2407,37.2668,101227.0
2021-12-16 09:30:00,43.0,43.23,43.0,43.23,99828.0,37.4935,37.6941,37.4935,37.6941,99828.0
2021-12-16 09:40:00,43.22,43.33,43.1,43.32,50054.0,37.6854,37.7813,37.5807,37.7725,50054.0
2021-12-16 09:50:00,43.32,43.32,43.19,43.23,37067.0,37.7725,37.7725,37.6592,37.6941,37067.0
2021-12-16 10:00:00,43.23,43.28,43.16,43.2,23465.0,37.6941,37.7377,37.633,37.6679,23465.0
2021-12-16 10:10:00,43.22,43.41,43.22,43.4,31734.0,37.6854,37.851,37.6854,37.8423,31734.0
2021-12-16 10:20:00,43.41,43.42,43.34,43.36,23028.0,37.851,37.8597,37.79,37.8074,23028.0
2021-12-16 10:30:00,43.35,43.37,43.3,43.31,32351.0,37.7987,37.8161,37.7551,37.7638,32351.0
2021-12-16 10:40:00,43.31,43.43,43.3,43.43,17265.0,37.7638,37.8685,37.7551,37.8685,17265.0
2021-12-16 10:50:00,43.43,43.46,43.41,43.46,24611.0,37.8685,37.8946,37.851,37.8946,24611.0
2021-12-16 11:00:00,43.45,43.47,43.37,43.4,43258.0,37.8859,37.9033,37.8161,37.8423,43258.0
2021-12-16 11:10:00,43.4,43.45,43.37,43.41,29597.0,37.8423,37.8859,37.8161,37.851,29597.0
2021-12-16 11:20:00,43.41,43.45,43.35,43.41,50987.0,37.851,37.8859,37.7987,37.851,50987.0
2021-12-16 11:30:00,43.4,43.41,43.29,43.32,66830.0,37.8423,37.851,37.7464,37.7725,66830.0
2021-12-16 11:40:00,43.33,43.38,43.33,43.36,13204.0,37.7813,37.8249,37.7813,37.8074,13204.0
2021-12-16 11:50:00,43.35,43.37,43.3,43.3,10304.0,37.7987,37.8161,37.7551,37.7551,10304.0
2021-12-16 12:00:00,43.29,43.32,43.27,43.29,16955.0,37.7464,37.7725,37.729,37.7464,16955.0
2021-12-16 12:10:00,43.29,43.29,43.21,43.23,12133.0,37.7464,37.7464,37.6766,37.6941,12133.0
2021-12-16 12:20:00,43.22,43.29,43.22,43.27,13315.0,37.6854,37.7464,37.6854,37.729,13315.0
2021-12-16 12:30:00,43.25,43.28,43.24,43.26,11613.0,37.7115,37.7377,37.7028,37.7202,11613.0
2021-12-16 12:40:00,43.25,43.28,43.19,43.2,14288.0,37.7115,37.7377,37.6592,37.6679,14288.0
2021-12-16 12:50:00,43.19,43.19,43.08,43.09,15218.0,37.6592,37.6592,37.5633,37.572,15218.0
2021-12-16 13:00:00,43.08,43.14,43.08,43.11,11650.0,37.5633,37.6156,37.5633,37.5894,11650.0
2021-12-16 13:10:00,43.1,43.13,43.09,43.1,13678.0,37.5807,37.6069,37.572,37.5807,13678.0
2021-12-16 13:20:00,43.1,43.17,43.08,43.15,18465.0,37.5807,37.6418,37.5633,37.6243,18465.0
2021-12-16 13:30:00,43.15,43.17,43.11,43.14,18687.0,37.6243,37.6418,37.5894,37.6156,18687.0
2021-12-16 13:40:00,43.14,43.2,43.14,43.2,23846.0,37.6156,37.6679,37.6156,37.6679,23846.0
2021-12-16 13:50:00,43.19,43.21,43.13,43.13,10753.0,37.6592,37.6766,37.6069,37.6069,10753.0
2021-12-16 14:00:00,43.14,43.15,43.08,43.08,20502.0,37.6156,37.6243,37.5633,37.5633,20502.0
2021-12-16 14:10:00,43.07,43.08,43.02,43.05,21354.0,37.5546,37.5633,37.511,37.5371,21354.0
2021-12-16 14:20:00,43.05,43.06,42.99,43.01,24208.0,37.5371,37.5458,37.4848,37.5022,24208.0
2021-12-16 14:30:00,43.01,43.03,42.95,43.02,14878.0,37.5022,37.5197,37.4499,37.511,14878.0
2021-12-16 14:40:00,43.02,43.02,42.85,42.85,20124.0,37.511,37.511,37.3627,37.3627,20124.0
2021-12-16 14:50:00,42.86,42.89,42.83,42.87,20143.0,37.3715,37.3976,37.3453,37.3802,20143.0
2021-12-16 15:00:00,42.87,42.87,42.79,42.81,20463.0,37.3802,37.3802,37.3104,37.3279,20463.0
2021-12-16 15:10:00,42.8,42.82,42.76,42.8,32891.0,37.3191,37.3366,37.2843,37.3191,32891.0
2021-12-16 15:20:00,42.79,42.89,42.79,42.89,43200.0,37.3104,37.3976,37.3104,37.3976,43200.0
2021-12-16 15:30:00,42.88,42.92,42.85,42.87,48536.0,37.3889,37.4238,37.3627,37.3802,48536.0
2021-12-16 15:40:00,42.87,42.89,42.78,42.78,54540.0,37.3802,37.3976,37.3017,37.3017,54540.0
2021-12-16 15:50:00,42.78,42.92,42.78,42.81,123120.0,37.3017,37.4238,37.3017,37.3279,123120.0
2021-12-17 09:30:00,42.64,42.67,42.31,42.37,196014.0,37.1796,37.2058,36.8919,36.9442,196014.0
2021-12-17 09:40:00,42.37,42.37,42.19,42.24,118326.0,36.9442,36.9442,36.7873,36.8309,118326.0
2021-12-17 09:50:00,42.25,42.33,42.19,42.33,56925.0,36.8396,36.9093,36.7873,36.9093,56925.0
2021-12-17 10:00:00,42.32,42.37,42.24,42.25,36186.0,36.9006,36.9442,36.8309,36.8396,36186.0
2021-12-17 10:10:00,42.26,42.28,42.06,42.1,58426.0,36.8483,36.8657,36.6739,36.7088,58426.0
2021-12-17 10:20:00,42.07,42.1,42.0,42.09,56097.0,36.6826,36.7088,36.6216,36.7001,56097.0
2021-12-17 10:30:00,42.1,42.29,42.07,42.23,55696.0,36.7088,36.8744,36.6826,36.8221,55696.0
2021-12-17 10:40:00,42.23,42.32,42.21,42.3,36290.0,36.8221,36.9006,36.8047,36.8832,36290.0
2021-12-17 10:50:00,42.31,42.39,42.28,42.32,48231.0,36.8919,36.9616,36.8657,36.9006,48231.0
2021-12-17 11:00:00,42.31,42.4,42.28,42.4,183751.0,36.8919,36.9704,36.8657,36.9704,183751.0
2021-12-17 11:10:00,42.4,42.51,42.4,42.44,107645.0,36.9704,37.0663,36.9704,37.0052,107645.0
2021-12-17 11:20:00,42.44,42.47,42.41,42.42,102060.0,37.0052,37.0314,36.9791,36.9878,102060.0
2021-12-17 11:30:00,42.41,42.41,42.27,42.29,134945.0,36.9791,36.9791,36.857,36.8744,134945.0
2021-12-17 11:40:00,42.3,42.32,42.19,42.2,27033.0,36.8832,36.9006,36.7873,36.796,27033.0
2021-12-17 11:50:00,42.2,42.23,42.16,42.21,27174.0,36.796,36.8221,36.7611,36.8047,27174.0
2021-12-17 12:00:00,42.2,42.2,42.11,42.15,22739.0,36.796,36.796,36.7175,36.7524,22739.0
2021-12-17 12:10:00,42.15,42.2,42.11,42.16,20871.0,36.7524,36.796,36.7175,36.7611,20871.0
2021-12-17 12:20:00,42.17,42.24,42.16,42.21,19123.0,36.7698,36.8309,36.7611,36.8047,19123.0
2021-12-17 12:30:00,42.21,42.27,42.2,42.26,31373.0,36.8047,36.857,36.796,36.8483,31373.0
2021-12-17 12:40:00,42.26,42.38,42.26,42.36,19807.0,36.8483,36.9529,36.8483,36.9355,19807.0
2021-12-17 12:50:00,42.34,42.35,42.27,42.28,10927.0,36.918,36.9268,36.857,36.8657,10927.0
2021-12-17 13:00:00,42.27,42.3,42.2,42.21,12737.0,36.857,36.8832,36.796,36.8047,12737.0
2021-12-17 13:10:00,42.21,42.24,42.2,42.22,9517.0,36.8047,36.8309,36.796,36.8134,9517.0
2021-12-17 13:20:00,42.24,42.27,42.21,42.27,13028.0,36.8309,36.857,36.8047,36.857,13028.0
2021-12-17 13:30:00,42.26,42.28,42.22,42.26,13202.0,36.8483,36.8657,36.8134,36.8483,13202.0
2021-12-17 13:40:00,42.25,42.27,42.24,42.26,12198.0,36.8396,36.857,36.8309,36.8483,12198.0
2021-12-17 13:50:00,42.26,42.27,42.24,42.26,23744.0,36.8483,36.857,36.8309,36.8483,23744.0
2021-12-17 14:00:00,42.26,42.27,42.18,42.2,23723.0,36.8483,36.857,36.7785,36.796,23723.0
2021-12-17 14:10:00,42.21,42.24,42.19,42.2,18349.0,36.8047,36.8309,36.7873,36.796,18349.0
2021-12-17 14:20:00,42.2,42.23,42.16,42.18,22069.0,36.796,36.8221,36.7611,36.7785,22069.0
2021-12-17 14:30:00,42.18,42.2,42.14,42.16,26478.0,36.7785,36.796,36.7437,36.7611,26478.0
2021-12-17 14:40:00,42.16,42.2,42.14,42.17,26679.0,36.7611,36.796,36.7437,36.7698,26679.0
2021-12-17 14:50:00,42.17,42.17,42.1,42.14,24501.0,36.7698,36.7698,36.7088,36.7437,24501.0
2021-12-17 15:00:00,42.14,42.17,42.12,42.16,18149.0,36.7437,36.7698,36.7262,36.7611,18149.0
2021-12-17 15:10:00,42.16,42.16,42.11,42.14,31151.0,36.7611,36.7611,36.7175,36.7437,31151.0
2021-12-17 15:20:00,42.15,42.21,42.13,42.18,27787.0,36.7524,36.8047,36.7349,36.7785,27787.0
2021-12-17 15:30:00,42.18,42.19,42.1,42.12,35443.0,36.7785,36.7873,36.7088,36.7262,35443.0
2021-12-17 15:40:00,42.13,42.19,42.1,42.11,82422.0,36.7349,36.7873,36.7088,36.7175,82422.0
2021-12-17 15:50:00,42.11,42.15,42.03,42.04,172177.0,36.7175,36.7524,36.6477,36.6565,172177.0
2021-12-20 09:30:00,41.65,41.69,41.4,41.42,154875.0,36.3164,36.3513,36.0984,36.1159,154875.0
2021-12-20 09:40:00,41.41,41.42,41.25,41.26,68783.0,36.1071,36.1159,35.9676,35.9763,68783.0
2021-12-20 09:50:00,41.26,41.31,41.18,41.3,54493.0,35.9763,36.0199,35.9066,36.0112,54493.0
2021-12-20 10:00:00,41.29,41.44,41.27,41.43,57870.0,36.0025,36.1333,35.9851,36.1246,57870.0
2021-12-20 10:10:00,41.43,41.73,41.38,41.73,100712.0,36.1246,36.3862,36.081,36.3862,100712.0
2021-12-20 10:20:00,41.74,41.78,41.59,41.61,51412.0,36.3949,36.4298,36.2641,36.2815,51412.0
2021-12-20 10:30:00,41.58,41.65,41.53,41.54,73741.0,36.2554,36.3164,36.2118,36.2205,73741.0
2021-12-20 10:40:00,41.55,41.55,41.42,41.44,47356.0,36.2292,36.2292,36.1159,36.1333,47356.0
2021-12-20 10:50:00,41.45,41.47,41.39,41.46,44835.0,36.142,36.1595,36.0897,36.1507,44835.0
2021-12-20 11:00:00,41.46,41.5,41.39,41.5,35247.0,36.1507,36.1856,36.0897,36.1856,35247.0
2021-12-20 11:10:00,41.49,41.5,41.42,41.5,41620.0,36.1769,36.1856,36.1159,36.1856,41620.0
2021-12-20 11:20:00,41.5,41.55,41.49,41.55,34706.0,36.1856,36.2292,36.1769,36.2292,34706.0
2021-12-20 11:30:00,41.55,41.58,41.5,41.5,68027.0,36.2292,36.2554,36.1856,36.1856,68027.0
2021-12-20 11:40:00,41.51,41.55,41.49,41.55,15908.0,36.1943,36.2292,36.1769,36.2292,15908.0
2021-12-20 11:50:00,41.54,41.61,41.53,41.59,47536.0,36.2205,36.2815,36.2118,36.2641,47536.0
2021-12-20 12:00:00,41.59,41.59,41.52,41.54,43511.0,36.2641,36.2641,36.2031,36.2205,43511.0
2021-12-20 12:10:00,41.54,41.69,41.53,41.69,20039.0,36.2205,36.3513,36.2118,36.3513,20039.0
2021-12-20 12:20:00,41.68,41.7,41.64,41.67,18611.0,36.3426,36.36,36.3077,36.3338,18611.0
2021-12-20 12:30:00,41.68,41.69,41.62,41.63,28882.0,36.3426,36.3513,36.2902,36.299,28882.0
2021-12-20 12:40:00,41.64,41.71,41.64,41.71,24010.0,36.3077,36.3687,36.3077,36.3687,24010.0
2021-12-20 12:50:00,41.71,41.73,41.63,41.64,41579.0,36.3687,36.3862,36.299,36.3077,41579.0
2021-12-20 13:00:00,41.64,41.66,41.58,41.66,20964.0,36.3077,36.3251,36.2554,36.3251,20964.0
2021-12-20 13:10:00,41.66,41.67,41.6,41.6,27915.0,36.3251,36.3338,36.2728,36.2728,27915.0
2021-12-20 13:20:00,41.6,41.67,41.59,41.64,37327.0,36.2728,36.3338,36.2641,36.3077,37327.0
2021-12-20 13:30:00,41.63,41.68,41.57,41.68,31304.0,36.299,36.3426,36.2466,36.3426,31304.0
2021-12-20 13:40:00,41.68,41.72,41.67,41.68,44389.0,36.3426,36.3774,36.3338,36.3426,44389.0
2021-12-20 13:50:00,41.69,41.7,41.65,41.67,39096.0,36.3513,36.36,36.3164,36.3338,39096.0
2021-12-20 14:00:00,41.67,41.75,41.67,41.71,40319.0,36.3338,36.4036,36.3338,36.3687,40319.0
2021-12-20 14:10:00,41.71,41.73,41.69,41.69,27055.0,36.3687,36.3862,36.3513,36.3513,27055.0
2021-12-20 14:20:00,41.7,41.74,41.68,41.74,43056.0,36.36,36.3949,36.3426,36.3949,43056.0
2021-12-20 14:30:00,41.73,41.75,41.67,41.7,26846.0,36.3862,36.4036,36.3338,36.36,26846.0
2021-12-20 14:40:00,41.7,41.7,41.61,41.61,45853.0,36.36,36.36,36.2815,36.2815,45853.0
2021-12-20 14:50:00,41.61,41.68,41.61,41.65,35027.0,36.2815,36.3426,36.2815,36.3164,35027.0
2021-12-20 15:00:00,41.65,41.67,41.62,41.64,42086.0,36.3164,36.3338,36.2902,36.3077,42086.0
2021-12-20 15:10:00,41.64,41.66,41.57,41.63,56825.0,36.3077,36.3251,36.2466,36.299,56825.0
2021-12-20 15:20:00,41.63,41.72,41.62,41.71,47434.0,36.299,36.3774,36.2902,36.3687,47434.0
2021-12-20 15:30:00,41.7,41.7,41.61,41.65,91389.0,36.36,36.36,36.2815,36.3164,91389.0
2021-12-20 15:40:00,41.65,41.74,41.64,41.72,79273.0,36.3164,36.3949,36.3077,36.3774,79273.0
2021-12-20 15:50:00,41.72,41.88,41.71,41.87,175120.0,36.3774,36.517,36.3687,36.5082,175120.0
2021-12-21 09:30:00,42.34,42.66,42.34,42.6,108756.0,36.918,37.1971,36.918,37.1448,108756.0
2021-12-21 09:40:00,42.6,42.65,42.51,42.63,45927.0,37.1448,37.1883,37.0663,37.1709,45927.0
2021-12-21 09:50:00,42.63,42.66,42.54,42.59,41037.0,37.1709,37.1971,37.0924,37.136,41037.0
2021-12-21 10:00:00,42.59,42.76,42.59,42.73,45880.0,37.136,37.2843,37.136,37.2581,45880.0
2021-12-21 10:10:00,42.74,42.8,42.69,42.73,45305.0,37.2668,37.3191,37.2232,37.2581,45305.0
2021-12-21 10:20:00,42.73,42.79,42.66,42.69,44040.0,37.2581,37.3104,37.1971,37.2232,44040.0
2021-12-21 10:30:00,42.69,42.76,42.68,42.76,69292.0,37.2232,37.2843,37.2145,37.2843,69292.0
2021-12-21 10:40:00,42.77,42.79,42.74,42.76,46133.0,37.293,37.3104,37.2668,37.2843,46133.0
2021-12-21 10:50:00,42.75,42.79,42.69,42.72,40567.0,37.2755,37.3104,37.2232,37.2494,40567.0
2021-12-21 11:00:00,42.73,42.84,42.68,42.83,29610.0,37.2581,37.354,37.2145,37.3453,29610.0
2021-12-21 11:10:00,42.83,42.85,42.78,42.82,38669.0,37.3453,37.3627,37.3017,37.3366,38669.0
2021-12-21 11:20:00,42.82,42.88,42.82,42.86,26061.0,37.3366,37.3889,37.3366,37.3715,26061.0
2021-12-21 11:30:00,42.86,42.89,42.84,42.85,59024.0,37.3715,37.3976,37.354,37.3627,59024.0
2021-12-21 11:40:00,42.86,42.89,42.86,42.87,30151.0,37.3715,37.3976,37.3715,37.3802,30151.0
2021-12-21 11:50:00,42.88,42.91,42.87,42.91,51186.0,37.3889,37.4151,37.3802,37.4151,51186.0
2021-12-21 12:00:00,42.92,42.95,42.89,42.94,35075.0,37.4238,37.4499,37.3976,37.4412,35075.0
2021-12-21 12:10:00,42.95,42.96,42.91,42.96,26120.0,37.4499,37.4587,37.4151,37.4587,26120.0
2021-12-21 12:20:00,42.96,43.03,42.93,43.02,42128.0,37.4587,37.5197,37.4325,37.511,42128.0
2021-12-21 12:30:00,43.03,43.11,43.02,43.09,41071.0,37.5197,37.5894,37.511,37.572,41071.0
2021-12-21 12:40:00,43.08,43.1,43.05,43.1,48192.0,37.5633,37.5807,37.5371,37.5807,48192.0
2021-12-21 12:50:00,43.1,43.17,43.09,43.14,42375.0,37.5807,37.6418,37.572,37.6156,42375.0
2021-12-21 13:00:00,43.13,43.17,43.09,43.11,33330.0,37.6069,37.6418,37.572,37.5894,33330.0
2021-12-21 13:10:00,43.12,43.14,43.08,43.11,27736.0,37.5982,37.6156,37.5633,37.5894,27736.0
2021-12-21 13:20:00,43.12,43.12,43.05,43.07,19079.0,37.5982,37.5982,37.5371,37.5546,19079.0
2021-12-21 13:30:00,43.09,43.14,43.06,43.12,36409.0,37.572,37.6156,37.5458,37.5982,36409.0
2021-12-21 13:40:00,43.12,43.16,43.1,43.16,28271.0,37.5982,37.633,37.5807,37.633,28271.0
2021-12-21 13:50:00,43.15,43.17,43.12,43.14,42837.0,37.6243,37.6418,37.5982,37.6156,42837.0
2021-12-21 14:00:00,43.14,43.15,43.11,43.14,79234.0,37.6156,37.6243,37.5894,37.6156,79234.0
2021-12-21 14:10:00,43.14,43.16,43.12,43.13,36280.0,37.6156,37.633,37.5982,37.6069,36280.0
2021-12-21 14:20:00,43.14,43.14,43.1,43.11,35700.0,37.6156,37.6156,37.5807,37.5894,35700.0
2021-12-21 14:30:00,43.11,43.14,43.08,43.09,22937.0,37.5894,37.6156,37.5633,37.572,22937.0
2021-12-21 14:40:00,43.08,43.12,43.06,43.11,24077.0,37.5633,37.5982,37.5458,37.5894,24077.0
2021-12-21 14:50:00,43.11,43.13,43.08,43.1,26195.0,37.5894,37.6069,37.5633,37.5807,26195.0
2021-12-21 15:00:00,43.1,43.1,43.04,43.08,23621.0,37.5807,37.5807,37.5284,37.5633,23621.0
2021-12-21 15:10:00,43.08,43.19,43.08,43.16,48773.0,37.5633,37.6592,37.5633,37.633,48773.0
2021-12-21 15:20:00,43.16,43.18,43.1,43.12,44218.0,37.633,37.6505,37.5807,37.5982,44218.0
2021-12-21 15:30:00,43.12,43.15,43.07,43.08,33775.0,37.5982,37.6243,37.5546,37.5633,33775.0
2021-12-21 15:40:00,43.07,43.12,43.02,43.05,57336.0,37.5546,37.5982,37.511,37.5371,57336.0
2021-12-21 15:50:00,43.05,43.06,42.99,42.99,166146.0,37.5371,37.5458,37.4848,37.4848,166146.0
2021-12-22 09:30:00,43.02,43.13,42.91,43.07,93737.0,37.511,37.6069,37.4151,37.5546,93737.0
2021-12-22 09:40:00,43.05,43.08,42.87,42.87,33129.0,37.5371,37.5633,37.3802,37.3802,33129.0
2021-12-22 09:50:00,42.86,42.95,42.78,42.94,35228.0,37.3715,37.4499,37.3017,37.4412,35228.0
2021-12-22 10:00:00,42.95,43.14,42.95,43.1,63236.0,37.4499,37.6156,37.4499,37.5807,63236.0
2021-12-22 10:10:00,43.11,43.18,43.11,43.18,23882.0,37.5894,37.6505,37.5894,37.6505,23882.0
2021-12-22 10:20:00,43.19,43.23,43.16,43.22,25723.0,37.6592,37.6941,37.633,37.6854,25723.0
2021-12-22 10:30:00,43.21,43.3,43.14,43.3,41869.0,37.6766,37.7551,37.6156,37.7551,41869.0
2021-12-22 10:40:00,43.3,43.33,43.26,43.3,40666.0,37.7551,37.7813,37.7202,37.7551,40666.0
2021-12-22 10:50:00,43.32,43.34,43.27,43.28,36051.0,37.7725,37.79,37.729,37.7377,36051.0
2021-12-22 11:00:00,43.3,43.31,43.26,43.3,33417.0,37.7551,37.7638,37.7202,37.7551,33417.0
2021-12-22 11:10:00,43.3,43.38,43.3,43.36,72912.0,37.7551,37.8249,37.7551,37.8074,72912.0
2021-12-22 11:20:00,43.37,43.42,43.34,43.41,50728.0,37.8161,37.8597,37.79,37.851,50728.0
2021-12-22 11:30:00,43.4,43.44,43.38,43.38,37435.0,37.8423,37.8772,37.8249,37.8249,37435.0
2021-12-22 11:40:00,43.39,43.41,43.36,43.4,18723.0,37.8336,37.851,37.8074,37.8423,18723.0
2021-12-22 11:50:00,43.41,43.44,43.39,43.43,11966.0,37.851,37.8772,37.8336,37.8685,11966.0
2021-12-22 12:00:00,43.43,43.5,43.41,43.48,36721.0,37.8685,37.9295,37.851,37.9121,36721.0
2021-12-22 12:10:00,43.48,43.51,43.46,43.48,11788.0,37.9121,37.9382,37.8946,37.9121,11788.0
2021-12-22 12:20:00,43.47,43.55,43.46,43.55,11525.0,37.9033,37.9731,37.8946,37.9731,11525.0
2021-12-22 12:30:00,43.54,43.57,43.51,43.53,9613.0,37.9644,37.9905,37.9382,37.9557,9613.0
2021-12-22 12:40:00,43.54,43.57,43.53,43.57,7167.0,37.9644,37.9905,37.9557,37.9905,7167.0
2021-12-22 12:50:00,43.58,43.62,43.57,43.61,29398.0,37.9993,38.0341,37.9905,38.0254,29398.0
2021-12-22 13:00:00,43.61,43.62,43.57,43.57,17399.0,38.0254,38.0341,37.9905,37.9905,17399.0
2021-12-22 13:10:00,43.56,43.61,43.56,43.6,8011.0,37.9818,38.0254,37.9818,38.0167,8011.0
2021-12-22 13:20:00,43.61,43.62,43.58,43.6,13653.0,38.0254,38.0341,37.9993,38.0167,13653.0
2021-12-22 13:30:00,43.6,43.61,43.55,43.56,19038.0,38.0167,38.0254,37.9731,37.9818,19038.0
2021-12-22 13:40:00,43.55,43.59,43.53,43.58,29780.0,37.9731,38.008,37.9557,37.9993,29780.0
2021-12-22 13:50:00,43.59,43.61,43.57,43.57,7810.0,38.008,38.0254,37.9905,37.9905,7810.0
2021-12-22 14:00:00,43.57,43.57,43.51,43.54,21478.0,37.9905,37.9905,37.9382,37.9644,21478.0
2021-12-22 14:10:00,43.54,43.59,43.52,43.59,20360.0,37.9644,38.008,37.9469,38.008,20360.0
2021-12-22 14:20:00,43.59,43.62,43.51,43.52,33215.0,38.008,38.0341,37.9382,37.9469,33215.0
2021-12-22 14:30:00,43.52,43.55,43.5,43.54,75267.0,37.9469,37.9731,37.9295,37.9644,75267.0
2021-12-22 14:40:00,43.55,43.58,43.54,43.58,58207.0,37.9731,37.9993,37.9644,37.9993,58207.0
2021-12-22 14:50:00,43.59,43.62,43.57,43.6,46429.0,38.008,38.0341,37.9905,38.0167,46429.0
2021-12-22 15:00:00,43.59,43.63,43.56,43.57,118212.0,38.008,38.0429,37.9818,37.9905,118212.0
2021-12-22 15:10:00,43.57,43.64,43.56,43.59,89296.0,37.9905,38.0516,37.9818,38.008,89296.0
2021-12-22 15:20:00,43.59,43.63,43.57,43.6,44751.0,38.008,38.0429,37.9905,38.0167,44751.0
2021-12-22 15:30:00,43.59,43.64,43.59,43.63,41103.0,38.008,38.0516,38.008,38.0429,41103.0
2021-12-22 15:40:00,43.63,43.63,43.57,43.58,43216.0,38.0429,38.0429,37.9905,37.9993,43216.0
2021-12-22 15:50:00,43.58,43.63,43.53,43.55,109824.0,37.9993,38.0429,37.9557,37.9731,109824.0
2021-12-23 09:30:00,44.03,44.33,43.96,44.26,118823.0,38.3916,38.6532,38.3306,38.5922,118823.0
2021-12-23 09:40:00,44.26,44.45,44.23,44.42,39269.0,38.5922,38.7578,38.566,38.7317,39269.0
2021-12-23 09:50:00,44.41,44.44,44.23,44.26,60345.0,38.723,38.7491,38.566,38.5922,60345.0
2021-12-23 10:00:00,44.24,44.24,44.09,44.23,61289.0,38.5747,38.5747,38.4439,38.566,61289.0
2021-12-23 10:10:00,44.23,44.32,44.2,44.3,58643.0,38.566,38.6445,38.5399,38.6271,58643.0
2021-12-23 10:20:00,44.3,44.3,44.22,44.29,18535.0,38.6271,38.6271,38.5573,38.6183,18535.0
2021-12-23 10:30:00,44.3,44.32,44.24,44.28,48590.0,38.6271,38.6445,38.5747,38.6096,48590.0
2021-12-23 10:40:00,44.27,44.3,44.22,44.24,61486.0,38.6009,38.6271,38.5573,38.5747,61486.0
2021-12-23 10:50:00,44.23,44.26,44.2,44.22,19657.0,38.566,38.5922,38.5399,38.5573,19657.0
2021-12-23 11:00:00,44.22,44.23,44.17,44.21,16912.0,38.5573,38.566,38.5137,38.5486,16912.0
2021-12-23 11:10:00,44.22,44.25,44.15,44.23,23253.0,38.5573,38.5835,38.4963,38.566,23253.0
2021-12-23 11:20:00,44.24,44.25,44.19,44.19,16963.0,38.5747,38.5835,38.5311,38.5311,16963.0
2021-12-23 11:30:00,44.19,44.19,44.08,44.09,50342.0,38.5311,38.5311,38.4352,38.4439,50342.0
2021-12-23 11:40:00,44.1,44.11,44.05,44.06,13297.0,38.4527,38.4614,38.4091,38.4178,13297.0
2021-12-23 11:50:00,44.05,44.09,44.04,44.07,14213.0,38.4091,38.4439,38.4003,38.4265,14213.0
2021-12-23 12:00:00,44.07,44.09,44.03,44.03,15326.0,38.4265,38.4439,38.3916,38.3916,15326.0
2021-12-23 12:10:00,44.03,44.08,44.03,44.08,21772.0,38.3916,38.4352,38.3916,38.4352,21772.0
2021-12-23 12:20:00,44.07,44.09,44.06,44.08,14851.0,38.4265,38.4439,38.4178,38.4352,14851.0
2021-12-23 12:30:00,44.08,44.1,44.02,44.03,45393.0,38.4352,38.4527,38.3829,38.3916,45393.0
2021-12-23 12:40:00,44.04,44.04,43.96,43.97,31705.0,38.4003,38.4003,38.3306,38.3393,31705.0
2021-12-23 12:50:00,43.96,43.99,43.93,43.96,45675.0,38.3306,38.3568,38.3044,38.3306,45675.0
2021-12-23 13:00:00,43.96,43.97,43.87,43.88,34224.0,38.3306,38.3393,38.2521,38.2608,34224.0
2021-12-23 13:10:00,43.87,43.88,43.81,43.85,40013.0,38.2521,38.2608,38.1998,38.2347,40013.0
2021-12-23 13:20:00,43.84,43.85,43.8,43.81,25914.0,38.226,38.2347,38.1911,38.1998,25914.0
2021-12-23 13:30:00,43.8,43.82,43.77,43.8,33745.0,38.1911,38.2085,38.1649,38.1911,33745.0
2021-12-23 13:40:00,43.81,43.82,43.77,43.82,52374.0,38.1998,38.2085,38.1649,38.2085,52374.0
2021-12-23 13:50:00,43.82,43.86,43.82,43.85,41215.0,38.2085,38.2434,38.2085,38.2347,41215.0
2021-12-23 14:00:00,43.86,43.87,43.82,43.85,42164.0,38.2434,38.2521,38.2085,38.2347,42164.0
2021-12-23 14:10:00,43.85,43.88,43.82,43.88,32456.0,38.2347,38.2608,38.2085,38.2608,32456.0
2021-12-23 14:20:00,43.88,43.88,43.86,43.88,59154.0,38.2608,38.2608,38.2434,38.2608,59154.0
2021-12-23 14:30:00,43.87,43.88,43.85,43.88,40843.0,38.2521,38.2608,38.2347,38.2608,40843.0
2021-12-23 14:40:00,43.88,43.9,43.86,43.9,47402.0,38.2608,38.2783,38.2434,38.2783,47402.0
2021-12-23 14:50:00,43.9,43.92,43.89,43.91,30444.0,38.2783,38.2957,38.2696,38.287,30444.0
2021-12-23 15:00:00,43.91,43.91,43.88,43.89,40458.0,38.287,38.287,38.2608,38.2696,40458.0
2021-12-23 15:10:00,43.9,43.92,43.87,43.89,42482.0,38.2783,38.2957,38.2521,38.2696,42482.0
2021-12-23 15:20:00,43.88,43.89,43.85,43.87,58699.0,38.2608,38.2696,38.2347,38.2521,58699.0
2021-12-23 15:30:00,43.86,43.87,43.81,43.82,67627.0,38.2434,38.2521,38.1998,38.2085,67627.0
2021-12-23 15:40:00,43.82,43.91,43.81,43.89,99958.0,38.2085,38.287,38.1998,38.2696,99958.0
2021-12-23 15:50:00,43.89,43.93,43.8,43.81,91342.0,38.2696,38.3044,38.1911,38.1998,91342.0
2021-12-27 09:30:00,43.65,43.72,43.32,43.39,108989.0,38.0603,38.1213,37.7725,37.8336,108989.0
2021-12-27 09:40:00,43.39,43.81,43.39,43.81,38219.0,37.8336,38.1998,37.8336,38.1998,38219.0
2021-12-27 09:50:00,43.8,43.84,43.6,43.63,63221.0,38.1911,38.226,38.0167,38.0429,63221.0
2021-12-27 10:00:00,43.62,43.67,43.59,43.65,28426.0,38.0341,38.0777,38.008,38.0603,28426.0
2021-12-27 10:10:00,43.64,43.73,43.59,43.72,37261.0,38.0516,38.13,38.008,38.1213,37261.0
2021-12-27 10:20:00,43.73,43.81,43.73,43.8,19364.0,38.13,38.1998,38.13,38.1911,19364.0
2021-12-27 10:30:00,43.81,43.82,43.76,43.8,31379.0,38.1998,38.2085,38.1562,38.1911,31379.0
2021-12-27 10:40:00,43.78,43.91,43.78,43.91,36762.0,38.1736,38.287,38.1736,38.287,36762.0
2021-12-27 10:50:00,43.91,43.98,43.9,43.96,28190.0,38.287,38.348,38.2783,38.3306,28190.0
2021-12-27 11:00:00,43.96,43.97,43.94,43.96,18343.0,38.3306,38.3393,38.3132,38.3306,18343.0
2021-12-27 11:10:00,43.95,44.03,43.95,43.99,64071.0,38.3219,38.3916,38.3219,38.3568,64071.0
2021-12-27 11:20:00,43.98,44.04,43.96,44.04,31843.0,38.348,38.4003,38.3306,38.4003,31843.0
2021-12-27 11:30:00,44.03,44.03,43.96,43.98,28600.0,38.3916,38.3916,38.3306,38.348,28600.0
2021-12-27 11:40:00,43.99,44.02,43.97,44.0,28501.0,38.3568,38.3829,38.3393,38.3655,28501.0
2021-12-27 11:50:00,44.0,44.06,43.99,44.05,41023.0,38.3655,38.4178,38.3568,38.4091,41023.0
2021-12-27 12:00:00,44.04,44.05,44.02,44.05,32705.0,38.4003,38.4091,38.3829,38.4091,32705.0
2021-12-27 12:10:00,44.04,44.08,44.02,44.06,18961.0,38.4003,38.4352,38.3829,38.4178,18961.0
2021-12-27 12:20:00,44.07,44.07,44.02,44.05,20321.0,38.4265,38.4265,38.3829,38.4091,20321.0
2021-12-27 12:30:00,44.05,44.06,44.02,44.03,25876.0,38.4091,38.4178,38.3829,38.3916,25876.0
2021-12-27 12:40:00,44.02,44.05,44.02,44.05,17105.0,38.3829,38.4091,38.3829,38.4091,17105.0
2021-12-27 12:50:00,44.04,44.05,44.0,44.05,14126.0,38.4003,38.4091,38.3655,38.4091,14126.0
2021-12-27 13:00:00,44.04,44.05,44.0,44.04,60231.0,38.4003,38.4091,38.3655,38.4003,60231.0
2021-12-27 13:10:00,44.04,44.07,44.04,44.07,15885.0,38.4003,38.4265,38.4003,38.4265,15885.0
2021-12-27 13:20:00,44.07,44.08,44.05,44.08,11170.0,38.4265,38.4352,38.4091,38.4352,11170.0
2021-12-27 13:30:00,44.08,44.08,44.05,44.08,9448.0,38.4352,38.4352,38.4091,38.4352,9448.0
2021-12-27 13:40:00,44.08,44.1,44.07,44.1,21027.0,38.4352,38.4527,38.4265,38.4527,21027.0
2021-12-27 13:50:00,44.09,44.14,44.09,44.11,30564.0,38.4439,38.4875,38.4439,38.4614,30564.0
2021-12-27 14:00:00,44.11,44.13,44.09,44.12,19593.0,38.4614,38.4788,38.4439,38.4701,19593.0
2021-12-27 14:10:00,44.13,44.18,44.13,44.16,16359.0,38.4788,38.5224,38.4788,38.505,16359.0
2021-12-27 14:20:00,44.16,44.22,44.16,44.18,27805.0,38.505,38.5573,38.505,38.5224,27805.0
2021-12-27 14:30:00,44.18,44.2,44.16,44.16,16563.0,38.5224,38.5399,38.505,38.505,16563.0
2021-12-27 14:40:00,44.16,44.18,44.15,44.16,17095.0,38.505,38.5224,38.4963,38.505,17095.0
2021-12-27 14:50:00,44.16,44.19,44.14,44.17,17467.0,38.505,38.5311,38.4875,38.5137,17467.0
2021-12-27 15:00:00,44.17,44.19,44.15,44.19,28363.0,38.5137,38.5311,38.4963,38.5311,28363.0
2021-12-27 15:10:00,44.18,44.19,44.15,44.19,18938.0,38.5224,38.5311,38.4963,38.5311,18938.0
2021-12-27 15:20:00,44.18,44.18,44.13,44.16,22779.0,38.5224,38.5224,38.4788,38.505,22779.0
2021-12-27 15:30:00,44.16,44.19,44.11,44.13,27759.0,38.505,38.5311,38.4614,38.4788,27759.0
2021-12-27 15:40:00,44.13,44.27,44.12,44.26,73306.0,38.4788,38.6009,38.4701,38.5922,73306.0
2021-12-27 15:50:00,44.26,44.29,44.23,44.28,139344.0,38.5922,38.6183,38.566,38.6096,139344.0
2021-12-28 09:30:00,44.23,44.46,44.18,44.4,119994.0,38.566,38.7666,38.5224,38.7142,119994.0
2021-12-28 09:40:00,44.39,44.41,44.04,44.04,32304.0,38.7055,38.723,38.4003,38.4003,32304.0
2021-12-28 09:50:00,44.05,44.27,44.05,44.22,35126.0,38.4091,38.6009,38.4091,38.5573,35126.0
2021-12-28 10:00:00,44.21,44.25,44.12,44.16,16433.0,38.5486,38.5835,38.4701,38.505,16433.0
2021-12-28 10:10:00,44.15,44.19,44.09,44.13,21106.0,38.4963,38.5311,38.4439,38.4788,21106.0
2021-12-28 10:20:00,44.13,44.18,44.12,44.14,22330.0,38.4788,38.5224,38.4701,38.4875,22330.0
2021-12-28 10:30:00,44.12,44.14,44.02,44.02,34790.0,38.4701,38.4875,38.3829,38.3829,34790.0
2021-12-28 10:40:00,44.03,44.05,43.99,44.0,67270.0,38.3916,38.4091,38.3568,38.3655,67270.0
2021-12-28 10:50:00,44.0,44.0,43.93,43.95,40998.0,38.3655,38.3655,38.3044,38.3219,40998.0
2021-12-28 11:00:00,43.93,43.96,43.9,43.96,28353.0,38.3044,38.3306,38.2783,38.3306,28353.0
2021-12-28 11:10:00,43.96,43.98,43.94,43.97,12458.0,38.3306,38.348,38.3132,38.3393,12458.0
2021-12-28 11:20:00,43.99,44.03,43.98,44.03,18434.0,38.3568,38.3916,38.348,38.3916,18434.0
2021-12-28 11:30:00,44.04,44.05,44.0,44.03,15857.0,38.4003,38.4091,38.3655,38.3916,15857.0
2021-12-28 11:40:00,44.02,44.06,43.99,44.01,17308.0,38.3829,38.4178,38.3568,38.3742,17308.0
2021-12-28 11:50:00,44.01,44.04,43.98,44.0,22434.0,38.3742,38.4003,38.348,38.3655,22434.0
2021-12-28 12:00:00,43.98,44.0,43.95,43.96,14669.0,38.348,38.3655,38.3219,38.3306,14669.0
2021-12-28 12:10:00,43.96,43.99,43.92,43.98,16442.0,38.3306,38.3568,38.2957,38.348,16442.0
2021-12-28 12:20:00,43.97,44.0,43.94,43.95,14826.0,38.3393,38.3655,38.3132,38.3219,14826.0
2021-12-28 12:30:00,43.95,43.95,43.88,43.88,10543.0,38.3219,38.3219,38.2608,38.2608,10543.0
2021-12-28 12:40:00,43.88,43.9,43.86,43.87,19662.0,38.2608,38.2783,38.2434,38.2521,19662.0
2021-12-28 12:50:00,43.87,43.92,43.85,43.91,23870.0,38.2521,38.2957,38.2347,38.287,23870.0
2021-12-28 13:00:00,43.9,43.94,43.89,43.92,13421.0,38.2783,38.3132,38.2696,38.2957,13421.0
2021-12-28 13:10:00,43.92,43.99,43.91,43.96,13562.0,38.2957,38.3568,38.287,38.3306,13562.0
2021-12-28 13:20:00,43.97,44.0,43.97,43.99,8943.0,38.3393,38.3655,38.3393,38.3568,8943.0
2021-12-28 13:30:00,43.99,44.02,43.98,44.0,9263.0,38.3568,38.3829,38.348,38.3655,9263.0
2021-12-28 13:40:00,44.01,44.04,43.99,44.01,20102.0,38.3742,38.4003,38.3568,38.3742,20102.0
2021-12-28 13:50:00,44.02,44.08,44.01,44.07,12645.0,38.3829,38.4352,38.3742,38.4265,12645.0
2021-12-28 14:00:00,44.07,44.08,44.03,44.05,13567.0,38.4265,38.4352,38.3916,38.4091,13567.0
2021-12-28 14:10:00,44.04,44.12,44.04,44.09,11648.0,38.4003,38.4701,38.4003,38.4439,11648.0
2021-12-28 14:20:00,44.09,44.1,44.06,44.07,16583.0,38.4439,38.4527,38.4178,38.4265,16583.0
2021-12-28 14:30:00,44.07,44.07,44.03,44.03,15899.0,38.4265,38.4265,38.3916,38.3916,15899.0
2021-12-28 14:40:00,44.03,44.03,44.0,44.02,11597.0,38.3916,38.3916,38.3655,38.3829,11597.0
2021-12-28 14:50:00,44.01,44.04,43.98,44.02,39864.0,38.3742,38.4003,38.348,38.3829,39864.0
2021-12-28 15:00:00,44.02,44.05,44.02,44.04,19264.0,38.3829,38.4091,38.3829,38.4003,19264.0
2021-12-28 15:10:00,44.03,44.06,44.02,44.03,21558.0,38.3916,38.4178,38.3829,38.3916,21558.0
2021-12-28 15:20:00,44.03,44.08,44.03,44.08,36102.0,38.3916,38.4352,38.3916,38.4352,36102.0
2021-12-28 15:30:00,44.08,44.1,44.04,44.08,28681.0,38.4352,38.4527,38.4003,38.4352,28681.0
2021-12-28 15:40:00,44.07,44.1,44.05,44.05,40265.0,38.4265,38.4527,38.4091,38.4091,40265.0
2021-12-28 15:50:00,44.04,44.04,43.95,43.97,113308.0,38.4003,38.4003,38.3219,38.3393,113308.0
2021-12-29 09:30:00,43.95,43.99,43.8,43.86,135252.0,38.3219,38.3568,38.1911,38.2434,135252.0
2021-12-29 09:40:00,43.85,43.87,43.72,43.78,95359.0,38.2347,38.2521,38.1213,38.1736,95359.0
2021-12-29 09:50:00,43.76,43.91,43.74,43.81,53282.0,38.1562,38.287,38.1388,38.1998,53282.0
2021-12-29 10:00:00,43.81,44.01,43.8,44.0,61219.0,38.1998,38.3742,38.1911,38.3655,61219.0
2021-12-29 10:10:00,44.0,44.04,43.94,44.02,71072.0,38.3655,38.4003,38.3132,38.3829,71072.0
2021-12-29 10:20:00,44.01,44.11,44.01,44.02,51113.0,38.3742,38.4614,38.3742,38.3829,51113.0
2021-12-29 10:30:00,44.02,44.11,44.01,44.09,41553.0,38.3829,38.4614,38.3742,38.4439,41553.0
2021-12-29 10:40:00,44.08,44.22,44.08,44.19,62226.0,38.4352,38.5573,38.4352,38.5311,62226.0
2021-12-29 10:50:00,44.19,44.21,44.14,44.15,43848.0,38.5311,38.5486,38.4875,38.4963,43848.0
2021-12-29 11:00:00,44.15,44.16,44.09,44.09,43771.0,38.4963,38.505,38.4439,38.4439,43771.0
2021-12-29 11:10:00,44.08,44.08,44.0,44.01,63950.0,38.4352,38.4352,38.3655,38.3742,63950.0
2021-12-29 11:20:00,44.02,44.04,43.92,43.95,51597.0,38.3829,38.4003,38.2957,38.3219,51597.0
2021-12-29 11:30:00,43.89,43.89,43.81,43.82,68155.0,38.2696,38.2696,38.1998,38.2085,68155.0
2021-12-29 11:40:00,43.8,43.82,43.75,43.81,66162.0,38.1911,38.2085,38.1475,38.1998,66162.0
2021-12-29 11:50:00,43.8,43.85,43.79,43.83,37244.0,38.1911,38.2347,38.1824,38.2172,37244.0
2021-12-29 12:00:00,43.83,43.83,43.75,43.77,86529.0,38.2172,38.2172,38.1475,38.1649,86529.0
2021-12-29 12:10:00,43.77,43.77,43.68,43.7,31814.0,38.1649,38.1649,38.0864,38.1039,31814.0
2021-12-29 12:20:00,43.71,43.77,43.7,43.77,18754.0,38.1126,38.1649,38.1039,38.1649,18754.0
2021-12-29 12:30:00,43.76,43.81,43.75,43.81,11272.0,38.1562,38.1998,38.1475,38.1998,11272.0
2021-12-29 12:40:00,43.81,43.83,43.8,43.83,4555.0,38.1998,38.2172,38.1911,38.2172,4555.0
2021-12-29 12:50:00,43.82,43.85,43.8,43.84,22533.0,38.2085,38.2347,38.1911,38.226,22533.0
2021-12-29 13:00:00,43.84,43.87,43.83,43.87,22293.0,38.226,38.2521,38.2172,38.2521,22293.0
2021-12-29 13:10:00,43.87,43.88,43.83,43.85,16293.0,38.2521,38.2608,38.2172,38.2347,16293.0
2021-12-29 13:20:00,43.84,43.86,43.8,43.85,38680.0,38.226,38.2434,38.1911,38.2347,38680.0
2021-12-29 13:30:00,43.85,43.87,43.83,43.84,15162.0,38.2347,38.2521,38.2172,38.226,15162.0
2021-12-29 13:40:00,43.83,43.87,43.83,43.84,25128.0,38.2172,38.2521,38.2172,38.226,25128.0
2021-12-29 13:50:00,43.84,43.87,43.82,43.87,29915.0,38.226,38.2521,38.2085,38.2521,29915.0
2021-12-29 14:00:00,43.87,43.88,43.84,43.88,34031.0,38.2521,38.2608,38.226,38.2608,34031.0
2021-12-29 14:10:00,43.87,43.87,43.84,43.85,15205.0,38.2521,38.2521,38.226,38.2347,15205.0
2021-12-29 14:20:00,43.85,43.85,43.82,43.84,31346.0,38.2347,38.2347,38.2085,38.226,31346.0
2021-12-29 14:30:00,43.83,43.84,43.79,43.8,24673.0,38.2172,38.226,38.1824,38.1911,24673.0
2021-12-29 14:40:00,43.8,43.82,43.79,43.81,24299.0,38.1911,38.2085,38.1824,38.1998,24299.0
2021-12-29 14:50:00,43.81,43.83,43.79,43.8,18427.0,38.1998,38.2172,38.1824,38.1911,18427.0
2021-12-29 15:00:00,43.8,43.84,43.8,43.84,17493.0,38.1911,38.226,38.1911,38.226,17493.0
2021-12-29 15:10:00,43.83,43.83,43.78,43.82,26929.0,38.2172,38.2172,38.1736,38.2085,26929.0
2021-12-29 15:20:00,43.81,43.84,43.79,43.84,24710.0,38.1998,38.226,38.1824,38.226,24710.0
2021-12-29 15:30:00,43.83,43.86,43.81,43.82,35203.0,38.2172,38.2434,38.1998,38.2085,35203.0
2021-12-29 15:40:00,43.81,43.86,43.81,43.83,49651.0,38.1998,38.2434,38.1998,38.2172,49651.0
2021-12-29 15:50:00,43.83,43.84,43.71,43.71,128709.0,38.2172,38.226,38.1126,38.1126,128709.0
2021-12-30 09:30:00,43.9,44.07,43.86,43.99,171581.0,38.2783,38.4265,38.2434,38.3568,171581.0
2021-12-30 09:40:00,43.98,44.0,43.85,43.94,71255.0,38.348,38.3655,38.2347,38.3132,71255.0
2021-12-30 09:50:00,43.95,43.98,43.83,43.83,90261.0,38.3219,38.348,38.2172,38.2172,90261.0
2021-12-30 10:00:00,43.83,43.9,43.8,43.86,75093.0,38.2172,38.2783,38.1911,38.2434,75093.0
2021-12-30 10:10:00,43.85,43.87,43.8,43.82,69260.0,38.2347,38.2521,38.1911,38.2085,69260.0
2021-12-30 10:20:00,43.8,43.82,43.74,43.78,84506.0,38.1911,38.2085,38.1388,38.1736,84506.0
2021-12-30 10:30:00,43.79,43.8,43.69,43.7,79125.0,38.1824,38.1911,38.0952,38.1039,79125.0
2021-12-30 10:40:00,43.72,43.75,43.66,43.66,87368.0,38.1213,38.1475,38.069,38.069,87368.0
2021-12-30 10:50:00,43.67,43.75,43.66,43.73,44442.0,38.0777,38.1475,38.069,38.13,44442.0
2021-12-30 11:00:00,43.73,43.76,43.7,43.73,32782.0,38.13,38.1562,38.1039,38.13,32782.0
2021-12-30 11:10:00,43.72,43.75,43.7,43.72,70575.0,38.1213,38.1475,38.1039,38.1213,70575.0
2021-12-30 11:20:00,43.72,43.72,43.62,43.62,53341.0,38.1213,38.1213,38.0341,38.0341,53341.0
2021-12-30 11:30:00,43.63,43.7,43.62,43.66,65500.0,38.0429,38.1039,38.0341,38.069,65500.0
2021-12-30 11:40:00,43.68,43.69,43.62,43.65,16950.0,38.0864,38.0952,38.0341,38.0603,16950.0
2021-12-30 11:50:00,43.66,43.68,43.63,43.65,20279.0,38.069,38.0864,38.0429,38.0603,20279.0
2021-12-30 12:00:00,43.65,43.66,43.61,43.65,26478.0,38.0603,38.069,38.0254,38.0603,26478.0
2021-12-30 12:10:00,43.65,43.65,43.59,43.61,15291.0,38.0603,38.0603,38.008,38.0254,15291.0
2021-12-30 12:20:00,43.63,43.63,43.59,43.61,11655.0,38.0429,38.0429,38.008,38.0254,11655.0
2021-12-30 12:30:00,43.62,43.62,43.55,43.56,20334.0,38.0341,38.0341,37.9731,37.9818,20334.0
2021-12-30 12:40:00,43.56,43.62,43.55,43.59,9743.0,37.9818,38.0341,37.9731,38.008,9743.0
2021-12-30 12:50:00,43.59,43.61,43.58,43.59,12324.0,38.008,38.0254,37.9993,38.008,12324.0
2021-12-30 13:00:00,43.59,43.62,43.57,43.58,26940.0,38.008,38.0341,37.9905,37.9993,26940.0
2021-12-30 13:10:00,43.57,43.58,43.53,43.55,29905.0,37.9905,37.9993,37.9557,37.9731,29905.0
2021-12-30 13:20:00,43.55,43.57,43.54,43.55,21342.0,37.9731,37.9905,37.9644,37.9731,21342.0
2021-12-30 13:30:00,43.56,43.58,43.55,43.58,18312.0,37.9818,37.9993,37.9731,37.9993,18312.0
2021-12-30 13:40:00,43.58,43.61,43.56,43.61,39164.0,37.9993,38.0254,37.9818,38.0254,39164.0
2021-12-30 13:50:00,43.62,43.63,43.6,43.62,13472.0,38.0341,38.0429,38.0167,38.0341,13472.0
2021-12-30 14:00:00,43.61,43.62,43.57,43.58,30055.0,38.0254,38.0341,37.9905,37.9993,30055.0
2021-12-30 14:10:00,43.57,43.6,43.56,43.59,13474.0,37.9905,38.0167,37.9818,38.008,13474.0
2021-12-30 14:20:00,43.59,43.6,43.56,43.56,17559.0,38.008,38.0167,37.9818,37.9818,17559.0
2021-12-30 14:30:00,43.55,43.6,43.55,43.56,12870.0,37.9731,38.0167,37.9731,37.9818,12870.0
2021-12-30 14:40:00,43.57,43.58,43.55,43.56,29617.0,37.9905,37.9993,37.9731,37.9818,29617.0
2021-12-30 14:50:00,43.56,43.58,43.54,43.55,31004.0,37.9818,37.9993,37.9644,37.9731,31004.0
2021-12-30 15:00:00,43.55,43.56,43.48,43.5,22969.0,37.9731,37.9818,37.9121,37.9295,22969.0
2021-12-30 15:10:00,43.51,43.51,43.46,43.48,46946.0,37.9382,37.9382,37.8946,37.9121,46946.0
2021-12-30 15:20:00,43.48,43.51,43.45,43.48,42180.0,37.9121,37.9382,37.8859,37.9121,42180.0
2021-12-30 15:30:00,43.48,43.52,43.45,43.48,42344.0,37.9121,37.9469,37.8859,37.9121,42344.0
2021-12-30 15:40:00,43.48,43.53,43.44,43.52,92309.0,37.9121,37.9557,37.8772,37.9469,92309.0
2021-12-30 15:50:00,43.51,43.52,43.4,43.42,154071.0,37.9382,37.9469,37.8423,37.8597,154071.0
2021-12-31 09:30:00,43.52,43.78,43.52,43.69,86187.0,37.9469,38.1736,37.9469,38.0952,86187.0
2021-12-31 09:40:00,43.69,43.7,43.46,43.48,35093.0,38.0952,38.1039,37.8946,37.9121,35093.0
2021-12-31 09:50:00,43.48,43.61,43.45,43.56,26418.0,37.9121,38.0254,37.8859,37.9818,26418.0
2021-12-31 10:00:00,43.55,43.56,43.46,43.51,20434.0,37.9731,37.9818,37.8946,37.9382,20434.0
2021-12-31 10:10:00,43.51,43.54,43.42,43.44,23699.0,37.9382,37.9644,37.8597,37.8772,23699.0
2021-12-31 10:20:00,43.45,43.45,43.39,43.44,34731.0,37.8859,37.8859,37.8336,37.8772,34731.0
2021-12-31 10:30:00,43.45,43.45,43.33,43.34,38347.0,37.8859,37.8859,37.7813,37.79,38347.0
2021-12-31 10:40:00,43.33,43.36,43.3,43.32,20206.0,37.7813,37.8074,37.7551,37.7725,20206.0
2021-12-31 10:50:00,43.31,43.38,43.3,43.33,25672.0,37.7638,37.8249,37.7551,37.7813,25672.0
2021-12-31 11:00:00,43.33,43.35,43.28,43.34,16899.0,37.7813,37.7987,37.7377,37.79,16899.0
2021-12-31 11:10:00,43.34,43.42,43.32,43.4,45735.0,37.79,37.8597,37.7725,37.8423,45735.0
2021-12-31 11:20:00,43.41,43.43,43.4,43.41,16668.0,37.851,37.8685,37.8423,37.851,16668.0
2021-12-31 11:30:00,43.41,43.44,43.39,43.4,13304.0,37.851,37.8772,37.8336,37.8423,13304.0
2021-12-31 11:40:00,43.39,43.4,43.35,43.38,12024.0,37.8336,37.8423,37.7987,37.8249,12024.0
2021-12-31 11:50:00,43.37,43.4,43.37,43.4,15281.0,37.8161,37.8423,37.8161,37.8423,15281.0
2021-12-31 12:00:00,43.38,43.39,43.35,43.38,17256.0,37.8249,37.8336,37.7987,37.8249,17256.0
2021-12-31 12:10:00,43.38,43.39,43.3,43.31,15737.0,37.8249,37.8336,37.7551,37.7638,15737.0
2021-12-31 12:20:00,43.3,43.31,43.27,43.27,12745.0,37.7551,37.7638,37.729,37.729,12745.0
2021-12-31 12:30:00,43.27,43.29,43.22,43.29,19587.0,37.729,37.7464,37.6854,37.7464,19587.0
2021-12-31 12:40:00,43.29,43.32,43.27,43.31,7937.0,37.7464,37.7725,37.729,37.7638,7937.0
2021-12-31 12:50:00,43.32,43.4,43.31,43.39,24013.0,37.7725,37.8423,37.7638,37.8336,24013.0
2021-12-31 13:00:00,43.39,43.4,43.37,43.39,8570.0,37.8336,37.8423,37.8161,37.8336,8570.0
2021-12-31 13:10:00,43.38,43.4,43.37,43.39,12117.0,37.8249,37.8423,37.8161,37.8336,12117.0
2021-12-31 13:20:00,43.38,43.42,43.37,43.41,8002.0,37.8249,37.8597,37.8161,37.851,8002.0
2021-12-31 13:30:00,43.41,43.46,43.41,43.44,11887.0,37.851,37.8946,37.851,37.8772,11887.0
2021-12-31 13:40:00,43.43,43.44,43.42,43.44,5615.0,37.8685,37.8772,37.8597,37.8772,5615.0
2021-12-31 13:50:00,43.44,43.49,43.44,43.48,10785.0,37.8772,37.9208,37.8772,37.9121,10785.0
2021-12-31 14:00:00,43.48,43.49,43.46,43.49,10558.0,37.9121,37.9208,37.8946,37.9208,10558.0
2021-12-31 14:10:00,43.48,43.49,43.44,43.47,22076.0,37.9121,37.9208,37.8772,37.9033,22076.0
2021-12-31 14:20:00,43.46,43.51,43.46,43.47,25625.0,37.8946,37.9382,37.8946,37.9033,25625.0
2021-12-31 14:30:00,43.46,43.47,43.4,43.42,22464.0,37.8946,37.9033,37.8423,37.8597,22464.0
2021-12-31 14:40:00,43.41,43.41,43.37,43.39,13701.0,37.851,37.851,37.8161,37.8336,13701.0
2021-12-31 14:50:00,43.39,43.43,43.37,43.43,36022.0,37.8336,37.8685,37.8161,37.8685,36022.0
2021-12-31 15:00:00,43.43,43.5,43.43,43.45,19594.0,37.8685,37.9295,37.8685,37.8859,19594.0
2021-12-31 15:10:00,43.46,43.49,43.44,43.48,15509.0,37.8946,37.9208,37.8772,37.9121,15509.0
2021-12-31 15:20:00,43.48,43.52,43.47,43.5,22389.0,37.9121,37.9469,37.9033,37.9295,22389.0
2021-12-31 15:30:00,43.5,43.55,43.48,43.53,30217.0,37.9295,37.9731,37.9121,37.9557,30217.0
2021-12-31 15:40:00,43.54,43.58,43.52,43.55,35975.0,37.9644,37.9993,37.9469,37.9731,35975.0
2021-12-31 15:50:00,43.54,43.55,43.35,43.35,152584.0,37.9644,37.9731,37.7987,37.7987,152584.0
2022-01-03 09:30:00,44.0,44.33,43.93,44.32,217551.0,38.3655,38.6532,38.3044,38.6445,217551.0
2022-01-03 09:40:00,44.33,44.51,44.26,44.27,88790.0,38.6532,38.8102,38.5922,38.6009,88790.0
2022-01-03 09:50:00,44.28,44.56,44.26,44.53,61093.0,38.6096,38.8538,38.5922,38.8276,61093.0
2022-01-03 10:00:00,44.55,44.63,44.51,44.59,119244.0,38.845,38.9148,38.8102,38.8799,119244.0
2022-01-03 10:10:00,44.59,44.68,44.57,44.65,104743.0,38.8799,38.9584,38.8625,38.9322,104743.0
2022-01-03 10:20:00,44.65,44.72,44.61,44.65,45364.0,38.9322,38.9933,38.8974,38.9322,45364.0
2022-01-03 10:30:00,44.64,44.67,44.45,44.66,126359.0,38.9235,38.9497,38.7578,38.941,126359.0
2022-01-03 10:40:00,44.66,44.69,44.53,44.6,110373.0,38.941,38.9671,38.8276,38.8886,110373.0
2022-01-03 10:50:00,44.61,44.63,44.55,44.56,65324.0,38.8974,38.9148,38.845,38.8538,65324.0
2022-01-03 11:00:00,44.56,44.58,44.45,44.47,48438.0,38.8538,38.8712,38.7578,38.7753,48438.0
2022-01-03 11:10:00,44.46,44.51,44.43,44.49,28125.0,38.7666,38.8102,38.7404,38.7927,28125.0
2022-01-03 11:20:00,44.48,44.6,44.48,44.59,29420.0,38.784,38.8886,38.784,38.8799,29420.0
2022-01-03 11:30:00,44.59,44.63,44.45,44.45,135133.0,38.8799,38.9148,38.7578,38.7578,135133.0
2022-01-03 11:40:00,44.46,44.64,44.46,44.63,15718.0,38.7666,38.9235,38.7666,38.9148,15718.0
2022-01-03 11:50:00,44.62,44.69,44.57,44.67,26248.0,38.9061,38.9671,38.8625,38.9497,26248.0
2022-01-03 12:00:00,44.68,44.69,44.64,44.68,54986.0,38.9584,38.9671,38.9235,38.9584,54986.0
2022-01-03 12:10:00,44.67,44.67,44.58,44.59,28541.0,38.9497,38.9497,38.8712,38.8799,28541.0
2022-01-03 12:20:00,44.59,44.63,44.57,44.63,17794.0,38.8799,38.9148,38.8625,38.9148,17794.0
2022-01-03 12:30:00,44.63,44.64,44.58,44.59,13832.0,38.9148,38.9235,38.8712,38.8799,13832.0
2022-01-03 12:40:00,44.59,44.6,44.55,44.56,28191.0,38.8799,38.8886,38.845,38.8538,28191.0
2022-01-03 12:50:00,44.55,44.58,44.55,44.57,25554.0,38.845,38.8712,38.845,38.8625,25554.0
2022-01-03 13:00:00,44.57,44.64,44.56,44.59,20917.0,38.8625,38.9235,38.8538,38.8799,20917.0
2022-01-03 13:10:00,44.58,44.63,44.58,44.61,22667.0,38.8712,38.9148,38.8712,38.8974,22667.0
2022-01-03 13:20:00,44.62,44.62,44.55,44.57,9758.0,38.9061,38.9061,38.845,38.8625,9758.0
2022-01-03 13:30:00,44.57,44.58,44.52,44.55,14351.0,38.8625,38.8712,38.8189,38.845,14351.0
2022-01-03 13:40:00,44.54,44.55,44.47,44.5,28112.0,38.8363,38.845,38.7753,38.8014,28112.0
2022-01-03 13:50:00,44.5,44.52,44.46,44.52,17588.0,38.8014,38.8189,38.7666,38.8189,17588.0
2022-01-03 14:00:00,44.53,44.54,44.51,44.54,16538.0,38.8276,38.8363,38.8102,38.8363,16538.0
2022-01-03 14:10:00,44.52,44.54,44.5,44.54,23036.0,38.8189,38.8363,38.8014,38.8363,23036.0
2022-01-03 14:20:00,44.54,44.56,44.5,44.54,14857.0,38.8363,38.8538,38.8014,38.8363,14857.0
2022-01-03 14:30:00,44.53,44.55,44.52,44.53,10825.0,38.8276,38.845,38.8189,38.8276,10825.0
2022-01-03 14:40:00,44.53,44.6,44.53,44.59,20251.0,38.8276,38.8886,38.8276,38.8799,20251.0
2022-01-03 14:50:00,44.6,44.65,44.59,44.63,18851.0,38.8886,38.9322,38.8799,38.9148,18851.0
2022-01-03 15:00:00,44.64,44.64,44.59,44.64,17788.0,38.9235,38.9235,38.8799,38.9235,17788.0
2022-01-03 15:10:00,44.64,44.64,44.56,44.58,19486.0,38.9235,38.9235,38.8538,38.8712,19486.0
2022-01-03 15:20:00,44.58,44.63,44.58,44.61,42103.0,38.8712,38.9148,38.8712,38.8974,42103.0
2022-01-03 15:30:00,44.61,44.63,44.56,44.58,51741.0,38.8974,38.9148,38.8538,38.8712,51741.0
2022-01-03 15:40:00,44.58,44.64,44.57,44.59,50958.0,38.8712,38.9235,38.8625,38.8799,50958.0
2022-01-03 15:50:00,44.58,44.65,44.5,44.64,148275.0,38.8712,38.9322,38.8014,38.9235,148275.0
2022-01-04 09:30:00,45.96,46.19,45.91,46.14,219956.0,40.0745,40.275,40.0309,40.2314,219956.0
2022-01-04 09:40:00,46.17,46.25,46.1,46.22,86824.0,40.2576,40.3273,40.1965,40.3012,86824.0
2022-01-04 09:50:00,46.23,46.28,46.12,46.12,156671.0,40.3099,40.3535,40.214,40.214,156671.0
2022-01-04 10:00:00,46.12,46.14,46.0,46.09,110458.0,40.214,40.2314,40.1094,40.1878,110458.0
2022-01-04 10:10:00,46.07,46.12,46.04,46.09,68627.0,40.1704,40.214,40.1442,40.1878,68627.0
2022-01-04 10:20:00,46.07,46.19,45.99,46.19,80175.0,40.1704,40.275,40.1006,40.275,80175.0
2022-01-04 10:30:00,46.2,46.22,46.11,46.14,113116.0,40.2837,40.3012,40.2053,40.2314,113116.0
2022-01-04 10:40:00,46.14,46.27,46.12,46.26,69911.0,40.2314,40.3448,40.214,40.3361,69911.0
2022-01-04 10:50:00,46.27,46.29,46.12,46.13,157314.0,40.3448,40.3622,40.214,40.2227,157314.0
2022-01-04 11:00:00,46.14,46.15,45.95,46.01,164405.0,40.2314,40.2401,40.0658,40.1181,164405.0
2022-01-04 11:10:00,46.0,46.02,45.94,45.97,95085.0,40.1094,40.1268,40.057,40.0832,95085.0
2022-01-04 11:20:00,45.96,45.97,45.86,45.93,63142.0,40.0745,40.0832,39.9873,40.0483,63142.0
2022-01-04 11:30:00,45.91,45.99,45.89,45.9,64565.0,40.0309,40.1006,40.0134,40.0222,64565.0
2022-01-04 11:40:00,45.9,46.04,45.88,46.02,34435.0,40.0222,40.1442,40.0047,40.1268,34435.0
2022-01-04 11:50:00,46.03,46.25,46.02,46.24,23344.0,40.1355,40.3273,40.1268,40.3186,23344.0
2022-01-04 12:00:00,46.23,46.25,46.07,46.11,182835.0,40.3099,40.3273,40.1704,40.2053,182835.0
2022-01-04 12:10:00,46.11,46.17,46.05,46.16,150659.0,40.2053,40.2576,40.153,40.2489,150659.0
2022-01-04 12:20:00,46.16,46.2,46.11,46.19,55842.0,40.2489,40.2837,40.2053,40.275,55842.0
2022-01-04 12:30:00,46.18,46.24,46.1,46.23,64662.0,40.2663,40.3186,40.1965,40.3099,64662.0
2022-01-04 12:40:00,46.23,46.25,46.19,46.21,49863.0,40.3099,40.3273,40.275,40.2925,49863.0
2022-01-04 12:50:00,46.21,46.25,46.05,46.12,123480.0,40.2925,40.3273,40.153,40.214,123480.0
2022-01-04 13:00:00,46.11,46.14,46.05,46.13,86914.0,40.2053,40.2314,40.153,40.2227,86914.0
2022-01-04 13:10:00,46.13,46.13,46.08,46.08,25758.0,40.2227,40.2227,40.1791,40.1791,25758.0
2022-01-04 13:20:00,46.09,46.12,46.08,46.09,14559.0,40.1878,40.214,40.1791,40.1878,14559.0
2022-01-04 13:30:00,46.09,46.09,46.0,46.05,63836.0,40.1878,40.1878,40.1094,40.153,63836.0
2022-01-04 13:40:00,46.04,46.06,45.98,46.01,42056.0,40.1442,40.1617,40.0919,40.1181,42056.0
2022-01-04 13:50:00,46.0,46.0,45.95,45.98,37488.0,40.1094,40.1094,40.0658,40.0919,37488.0
2022-01-04 14:00:00,45.98,46.01,45.97,46.0,18049.0,40.0919,40.1181,40.0832,40.1094,18049.0
2022-01-04 14:10:00,46.0,46.05,46.0,46.01,26769.0,40.1094,40.153,40.1094,40.1181,26769.0
2022-01-04 14:20:00,46.01,46.04,45.99,46.02,44269.0,40.1181,40.1442,40.1006,40.1268,44269.0
2022-01-04 14:30:00,46.02,46.06,46.0,46.05,79556.0,40.1268,40.1617,40.1094,40.153,79556.0
2022-01-04 14:40:00,46.05,46.07,46.0,46.06,63868.0,40.153,40.1704,40.1094,40.1617,63868.0
2022-01-04 14:50:00,46.06,46.13,46.05,46.12,29051.0,40.1617,40.2227,40.153,40.214,29051.0
2022-01-04 15:00:00,46.11,46.13,46.0,46.11,124653.0,40.2053,40.2227,40.1094,40.2053,124653.0
2022-01-04 15:10:00,46.11,46.14,46.06,46.08,58110.0,40.2053,40.2314,40.1617,40.1791,58110.0
2022-01-04 15:20:00,46.06,46.14,46.0,46.1,173296.0,40.1617,40.2314,40.1094,40.1965,173296.0
2022-01-04 15:30:00,46.11,46.11,46.01,46.03,166270.0,40.2053,40.2053,40.1181,40.1355,166270.0
2022-01-04 15:40:00,46.03,46.07,45.97,45.98,218740.0,40.1355,40.1704,40.0832,40.0919,218740.0
2022-01-04 15:50:00,45.99,45.99,45.87,45.89,210082.0,40.1006,40.1006,39.996,40.0134,210082.0
2022-01-05 09:30:00,46.71,46.78,46.61,46.68,283651.0,40.7284,40.7895,40.6412,40.7023,283651.0
2022-01-05 09:40:00,46.68,46.72,46.57,46.71,143454.0,40.7023,40.7372,40.6064,40.7284,143454.0
2022-01-05 09:50:00,46.71,46.77,46.6,46.74,170329.0,40.7284,40.7808,40.6325,40.7546,170329.0
2022-01-05 10:00:00,46.74,46.82,46.71,46.82,54569.0,40.7546,40.8243,40.7284,40.8243,54569.0
2022-01-05 10:10:00,46.82,46.93,46.7,46.91,239350.0,40.8243,40.9203,40.7197,40.9028,239350.0
2022-01-05 10:20:00,46.91,46.93,46.8,46.89,202865.0,40.9028,40.9203,40.8069,40.8854,202865.0
2022-01-05 10:30:00,46.88,46.88,46.72,46.72,95676.0,40.8767,40.8767,40.7372,40.7372,95676.0
2022-01-05 10:40:00,46.74,46.83,46.72,46.83,91171.0,40.7546,40.8331,40.7372,40.8331,91171.0
2022-01-05 10:50:00,46.81,46.82,46.76,46.78,42048.0,40.8156,40.8243,40.772,40.7895,42048.0
2022-01-05 11:00:00,46.77,46.78,46.72,46.75,49285.0,40.7808,40.7895,40.7372,40.7633,49285.0
2022-01-05 11:10:00,46.75,46.8,46.75,46.78,41481.0,40.7633,40.8069,40.7633,40.7895,41481.0
2022-01-05 11:20:00,46.79,46.81,46.73,46.78,63458.0,40.7982,40.8156,40.7459,40.7895,63458.0
2022-01-05 11:30:00,46.78,46.79,46.57,46.57,54019.0,40.7895,40.7982,40.6064,40.6064,54019.0
2022-01-05 11:40:00,46.57,46.59,46.46,46.5,122053.0,40.6064,40.6238,40.5104,40.5453,122053.0
2022-01-05 11:50:00,46.49,46.51,46.42,46.45,65115.0,40.5366,40.554,40.4756,40.5017,65115.0
2022-01-05 12:00:00,46.45,46.5,46.43,46.5,28782.0,40.5017,40.5453,40.4843,40.5453,28782.0
2022-01-05 12:10:00,46.5,46.6,46.48,46.59,20767.0,40.5453,40.6325,40.5279,40.6238,20767.0
2022-01-05 12:20:00,46.6,46.69,46.59,46.69,18618.0,40.6325,40.711,40.6238,40.711,18618.0
2022-01-05 12:30:00,46.68,46.75,46.67,46.72,26735.0,40.7023,40.7633,40.6936,40.7372,26735.0
2022-01-05 12:40:00,46.71,46.73,46.6,46.64,18866.0,40.7284,40.7459,40.6325,40.6674,18866.0
2022-01-05 12:50:00,46.66,46.72,46.63,46.7,15720.0,40.6848,40.7372,40.6587,40.7197,15720.0
2022-01-05 13:00:00,46.7,46.72,46.67,46.68,19272.0,40.7197,40.7372,40.6936,40.7023,19272.0
2022-01-05 13:10:00,46.67,46.68,46.63,46.65,20642.0,40.6936,40.7023,40.6587,40.6761,20642.0
2022-01-05 13:20:00,46.66,46.67,46.57,46.64,16838.0,40.6848,40.6936,40.6064,40.6674,16838.0
2022-01-05 13:30:00,46.64,46.69,46.64,46.69,17975.0,40.6674,40.711,40.6674,40.711,17975.0
2022-01-05 13:40:00,46.69,46.69,46.64,46.69,22714.0,40.711,40.711,40.6674,40.711,22714.0
2022-01-05 13:50:00,46.69,46.7,46.65,46.67,28008.0,40.711,40.7197,40.6761,40.6936,28008.0
2022-01-05 14:00:00,46.66,46.69,46.57,46.58,51522.0,40.6848,40.711,40.6064,40.6151,51522.0
2022-01-05 14:10:00,46.57,46.57,46.43,46.43,61436.0,40.6064,40.6064,40.4843,40.4843,61436.0
2022-01-05 14:20:00,46.43,46.48,46.36,46.43,36462.0,40.4843,40.5279,40.4233,40.4843,36462.0
2022-01-05 14:30:00,46.43,46.48,46.38,46.41,31665.0,40.4843,40.5279,40.4407,40.4669,31665.0
2022-01-05 14:40:00,46.41,46.42,46.32,46.37,42843.0,40.4669,40.4756,40.3884,40.432,42843.0
2022-01-05 14:50:00,46.38,46.43,46.31,46.33,20584.0,40.4407,40.4843,40.3797,40.3971,20584.0
2022-01-05 15:00:00,46.31,46.41,46.21,46.27,442177.0,40.3797,40.4669,40.2925,40.3448,442177.0
2022-01-05 15:10:00,46.28,46.3,46.2,46.25,72801.0,40.3535,40.3709,40.2837,40.3273,72801.0
2022-01-05 15:20:00,46.25,46.28,46.19,46.2,53616.0,40.3273,40.3535,40.275,40.2837,53616.0
2022-01-05 15:30:00,46.2,46.22,46.14,46.15,111373.0,40.2837,40.3012,40.2314,40.2401,111373.0
2022-01-05 15:40:00,46.15,46.18,46.09,46.09,135549.0,40.2401,40.2663,40.1878,40.1878,135549.0
2022-01-05 15:50:00,46.1,46.13,46.0,46.02,164785.0,40.1965,40.2227,40.1094,40.1268,164785.0
2022-01-06 09:30:00,46.97,47.07,46.71,46.94,232692.0,40.9551,41.0423,40.7284,40.929,232692.0
2022-01-06 09:40:00,46.93,47.05,46.72,46.82,90351.0,40.9203,41.0249,40.7372,40.8243,90351.0
2022-01-06 09:50:00,46.83,46.86,46.57,46.6,55459.0,40.8331,40.8592,40.6064,40.6325,55459.0
2022-01-06 10:00:00,46.61,46.77,46.53,46.56,79428.0,40.6412,40.7808,40.5715,40.5976,79428.0
2022-01-06 10:10:00,46.56,46.59,46.41,46.41,51424.0,40.5976,40.6238,40.4669,40.4669,51424.0
2022-01-06 10:20:00,46.41,46.57,46.41,46.5,50433.0,40.4669,40.6064,40.4669,40.5453,50433.0
2022-01-06 10:30:00,46.5,46.62,46.48,46.62,55297.0,40.5453,40.65,40.5279,40.65,55297.0
2022-01-06 10:40:00,46.64,46.64,46.52,46.56,38207.0,40.6674,40.6674,40.5628,40.5976,38207.0
2022-01-06 10:50:00,46.57,46.6,46.49,46.51,55029.0,40.6064,40.6325,40.5366,40.554,55029.0
2022-01-06 11:00:00,46.51,46.55,46.39,46.52,70485.0,40.554,40.5889,40.4494,40.5628,70485.0
2022-01-06 11:10:00,46.53,46.58,46.5,46.54,62635.0,40.5715,40.6151,40.5453,40.5802,62635.0
2022-01-06 11:20:00,46.54,46.62,46.52,46.53,57110.0,40.5802,40.65,40.5628,40.5715,57110.0
2022-01-06 11:30:00,46.54,46.59,46.49,46.51,82644.0,40.5802,40.6238,40.5366,40.554,82644.0
2022-01-06 11:40:00,46.52,46.57,46.49,46.57,22490.0,40.5628,40.6064,40.5366,40.6064,22490.0
2022-01-06 11:50:00,46.57,46.58,46.54,46.58,27371.0,40.6064,40.6151,40.5802,40.6151,27371.0
2022-01-06 12:00:00,46.57,46.67,46.55,46.66,20922.0,40.6064,40.6936,40.5889,40.6848,20922.0
2022-01-06 12:10:00,46.67,46.68,46.62,46.66,15032.0,40.6936,40.7023,40.65,40.6848,15032.0
2022-01-06 12:20:00,46.66,46.76,46.66,46.75,88605.0,40.6848,40.772,40.6848,40.7633,88605.0
2022-01-06 12:30:00,46.76,46.76,46.68,46.7,85140.0,40.772,40.772,40.7023,40.7197,85140.0
2022-01-06 12:40:00,46.7,46.77,46.68,46.72,26111.0,40.7197,40.7808,40.7023,40.7372,26111.0
2022-01-06 12:50:00,46.72,46.76,46.7,46.72,23858.0,40.7372,40.772,40.7197,40.7372,23858.0
2022-01-06 13:00:00,46.73,46.79,46.71,46.74,28469.0,40.7459,40.7982,40.7284,40.7546,28469.0
2022-01-06 13:10:00,46.73,46.74,46.66,46.68,21928.0,40.7459,40.7546,40.6848,40.7023,21928.0
2022-01-06 13:20:00,46.68,46.72,46.65,46.69,31885.0,40.7023,40.7372,40.6761,40.711,31885.0
2022-01-06 13:30:00,46.69,46.72,46.66,46.67,34226.0,40.711,40.7372,40.6848,40.6936,34226.0
2022-01-06 13:40:00,46.67,46.76,46.67,46.74,27910.0,40.6936,40.772,40.6936,40.7546,27910.0
2022-01-06 13:50:00,46.73,46.79,46.7,46.79,18163.0,40.7459,40.7982,40.7197,40.7982,18163.0
2022-01-06 14:00:00,46.79,46.8,46.71,46.73,27655.0,40.7982,40.8069,40.7284,40.7459,27655.0
2022-01-06 14:10:00,46.73,46.76,46.7,46.74,59732.0,40.7459,40.772,40.7197,40.7546,59732.0
2022-01-06 14:20:00,46.75,46.79,46.7,46.79,34179.0,40.7633,40.7982,40.7197,40.7982,34179.0
2022-01-06 14:30:00,46.79,46.83,46.77,46.82,47265.0,40.7982,40.8331,40.7808,40.8243,47265.0
2022-01-06 14:40:00,46.82,46.85,46.78,46.8,36610.0,40.8243,40.8505,40.7895,40.8069,36610.0
2022-01-06 14:50:00,46.79,46.81,46.76,46.8,47702.0,40.7982,40.8156,40.772,40.8069,47702.0
2022-01-06 15:00:00,46.8,46.83,46.77,46.78,27121.0,40.8069,40.8331,40.7808,40.7895,27121.0
2022-01-06 15:10:00,46.78,46.82,46.7,46.72,37515.0,40.7895,40.8243,40.7197,40.7372,37515.0
2022-01-06 15:20:00,46.72,46.81,46.71,46.8,36434.0,40.7372,40.8156,40.7284,40.8069,36434.0
2022-01-06 15:30:00,46.8,46.86,46.77,46.85,77592.0,40.8069,40.8592,40.7808,40.8505,77592.0
2022-01-06 15:40:00,46.84,46.9,46.84,46.86,82186.0,40.8418,40.8941,40.8418,40.8592,82186.0
2022-01-06 15:50:00,46.86,46.88,46.77,46.79,156159.0,40.8592,40.8767,40.7808,40.7982,156159.0
2022-01-07 09:30:00,46.85,46.94,46.69,46.76,147401.0,40.8505,40.929,40.711,40.772,147401.0
2022-01-07 09:40:00,46.76,46.81,46.54,46.8,73193.0,40.772,40.8156,40.5802,40.8069,73193.0
2022-01-07 09:50:00,46.81,46.86,46.74,46.8,79342.0,40.8156,40.8592,40.7546,40.8069,79342.0
2022-01-07 10:00:00,46.81,46.82,46.74,46.8,91441.0,40.8156,40.8243,40.7546,40.8069,91441.0
2022-01-07 10:10:00,46.8,46.94,46.76,46.93,70441.0,40.8069,40.929,40.772,40.9203,70441.0
2022-01-07 10:20:00,46.94,47.06,46.91,47.02,63463.0,40.929,41.0336,40.9028,40.9987,63463.0
2022-01-07 10:30:00,47.02,47.08,46.97,46.98,43319.0,40.9987,41.0511,40.9551,40.9639,43319.0
2022-01-07 10:40:00,46.98,47.04,46.97,46.98,49220.0,40.9639,41.0162,40.9551,40.9639,49220.0
2022-01-07 10:50:00,46.97,47.0,46.88,46.98,69241.0,40.9551,40.9813,40.8767,40.9639,69241.0
2022-01-07 11:00:00,46.98,47.03,46.94,47.03,50364.0,40.9639,41.0075,40.929,41.0075,50364.0
2022-01-07 11:10:00,47.03,47.03,46.92,46.93,40140.0,41.0075,41.0075,40.9115,40.9203,40140.0
2022-01-07 11:20:00,46.94,47.1,46.93,47.07,68862.0,40.929,41.0685,40.9203,41.0423,68862.0
2022-01-07 11:30:00,47.06,47.16,47.05,47.13,62685.0,41.0336,41.1208,41.0249,41.0947,62685.0
2022-01-07 11:40:00,47.13,47.18,47.11,47.18,19686.0,41.0947,41.1382,41.0772,41.1382,19686.0
2022-01-07 11:50:00,47.18,47.23,47.16,47.22,29190.0,41.1382,41.1818,41.1208,41.1731,29190.0
2022-01-07 12:00:00,47.22,47.28,47.2,47.25,28475.0,41.1731,41.2254,41.1557,41.1993,28475.0
2022-01-07 12:10:00,47.27,47.32,47.27,47.3,25602.0,41.2167,41.2603,41.2167,41.2429,25602.0
2022-01-07 12:20:00,47.29,47.3,47.24,47.28,26059.0,41.2342,41.2429,41.1906,41.2254,26059.0
2022-01-07 12:30:00,47.28,47.29,47.24,47.26,86924.0,41.2254,41.2342,41.1906,41.208,86924.0
2022-01-07 12:40:00,47.26,47.29,47.25,47.25,21773.0,41.208,41.2342,41.1993,41.1993,21773.0
2022-01-07 12:50:00,47.25,47.28,47.22,47.26,28697.0,41.1993,41.2254,41.1731,41.208,28697.0
2022-01-07 13:00:00,47.26,47.35,47.23,47.33,25131.0,41.208,41.2865,41.1818,41.269,25131.0
2022-01-07 13:10:00,47.33,47.34,47.19,47.2,108016.0,41.269,41.2778,41.147,41.1557,108016.0
2022-01-07 13:20:00,47.21,47.26,47.2,47.25,20143.0,41.1644,41.208,41.1557,41.1993,20143.0
2022-01-07 13:30:00,47.26,47.33,47.25,47.33,28840.0,41.208,41.269,41.1993,41.269,28840.0
2022-01-07 13:40:00,47.33,47.34,47.28,47.31,34624.0,41.269,41.2778,41.2254,41.2516,34624.0
2022-01-07 13:50:00,47.3,47.35,47.29,47.32,17093.0,41.2429,41.2865,41.2342,41.2603,17093.0
2022-01-07 14:00:00,47.32,47.37,47.32,47.36,13123.0,41.2603,41.3039,41.2603,41.2952,13123.0
2022-01-07 14:10:00,47.36,47.39,47.35,47.39,29581.0,41.2952,41.3214,41.2865,41.3214,29581.0
2022-01-07 14:20:00,47.39,47.39,47.3,47.35,33161.0,41.3214,41.3214,41.2429,41.2865,33161.0
2022-01-07 14:30:00,47.34,47.36,47.32,47.33,36117.0,41.2778,41.2952,41.2603,41.269,36117.0
2022-01-07 14:40:00,47.32,47.33,47.26,47.27,23024.0,41.2603,41.269,41.208,41.2167,23024.0
2022-01-07 14:50:00,47.27,47.29,47.25,47.26,38932.0,41.2167,41.2342,41.1993,41.208,38932.0
2022-01-07 15:00:00,47.27,47.3,47.23,47.26,25505.0,41.2167,41.2429,41.1818,41.208,25505.0
2022-01-07 15:10:00,47.26,47.28,47.23,47.28,22778.0,41.208,41.2254,41.1818,41.2254,22778.0
2022-01-07 15:20:00,47.28,47.32,47.26,47.32,40536.0,41.2254,41.2603,41.208,41.2603,40536.0
2022-01-07 15:30:00,47.32,47.34,47.26,47.33,57967.0,41.2603,41.2778,41.208,41.269,57967.0
2022-01-07 15:40:00,47.33,47.37,47.3,47.32,145182.0,41.269,41.3039,41.2429,41.2603,145182.0
2022-01-07 15:50:00,47.32,47.35,47.3,47.32,114164.0,41.2603,41.2865,41.2429,41.2603,114164.0
2022-01-10 09:30:00,47.48,47.7,47.34,47.41,223699.0,41.3998,41.5917,41.2778,41.3388,223699.0
2022-01-10 09:40:00,47.4,47.48,47.1,47.11,104401.0,41.3301,41.3998,41.0685,41.0772,104401.0
2022-01-10 09:50:00,47.09,47.14,47.0,47.04,197765.0,41.0598,41.1034,40.9813,41.0162,197765.0
2022-01-10 10:00:00,47.03,47.07,46.84,47.03,115021.0,41.0075,41.0423,40.8418,41.0075,115021.0
2022-01-10 10:10:00,47.02,47.02,46.81,46.84,52103.0,40.9987,40.9987,40.8156,40.8418,52103.0
2022-01-10 10:20:00,46.85,46.88,46.76,46.78,60835.0,40.8505,40.8767,40.772,40.7895,60835.0
2022-01-10 10:30:00,46.79,46.94,46.78,46.84,110778.0,40.7982,40.929,40.7895,40.8418,110778.0
2022-01-10 10:40:00,46.84,46.85,46.73,46.81,89740.0,40.8418,40.8505,40.7459,40.8156,89740.0
2022-01-10 10:50:00,46.81,46.89,46.79,46.84,38168.0,40.8156,40.8854,40.7982,40.8418,38168.0
2022-01-10 11:00:00,46.82,46.88,46.78,46.87,67525.0,40.8243,40.8767,40.7895,40.8679,67525.0
2022-01-10 11:10:00,46.85,46.99,46.85,46.98,47290.0,40.8505,40.9726,40.8505,40.9639,47290.0
2022-01-10 11:20:00,46.98,47.02,46.94,46.97,41526.0,40.9639,40.9987,40.929,40.9551,41526.0
2022-01-10 11:30:00,46.99,46.99,46.82,46.84,55753.0,40.9726,40.9726,40.8243,40.8418,55753.0
2022-01-10 11:40:00,46.8,46.89,46.79,46.84,27251.0,40.8069,40.8854,40.7982,40.8418,27251.0
2022-01-10 11:50:00,46.84,46.97,46.83,46.97,24901.0,40.8418,40.9551,40.8331,40.9551,24901.0
2022-01-10 12:00:00,46.96,46.99,46.9,46.91,30771.0,40.9464,40.9726,40.8941,40.9028,30771.0
2022-01-10 12:10:00,46.91,46.99,46.9,46.95,6680.0,40.9028,40.9726,40.8941,40.9377,6680.0
2022-01-10 12:20:00,46.95,46.97,46.94,46.95,10490.0,40.9377,40.9551,40.929,40.9377,10490.0
2022-01-10 12:30:00,46.95,46.95,46.84,46.85,64290.0,40.9377,40.9377,40.8418,40.8505,64290.0
2022-01-10 12:40:00,46.84,46.92,46.82,46.88,49339.0,40.8418,40.9115,40.8243,40.8767,49339.0
2022-01-10 12:50:00,46.88,46.94,46.86,46.93,33470.0,40.8767,40.929,40.8592,40.9203,33470.0
2022-01-10 13:00:00,46.92,47.05,46.9,47.05,15272.0,40.9115,41.0249,40.8941,41.0249,15272.0
2022-01-10 13:10:00,47.06,47.06,47.02,47.03,17187.0,41.0336,41.0336,40.9987,41.0075,17187.0
2022-01-10 13:20:00,47.03,47.04,46.95,46.97,14287.0,41.0075,41.0162,40.9377,40.9551,14287.0
2022-01-10 13:30:00,46.98,47.02,46.98,47.0,26322.0,40.9639,40.9987,40.9639,40.9813,26322.0
2022-01-10 13:40:00,46.99,47.07,46.99,47.06,24517.0,40.9726,41.0423,40.9726,41.0336,24517.0
2022-01-10 13:50:00,47.07,47.12,47.07,47.12,13485.0,41.0423,41.0859,41.0423,41.0859,13485.0
2022-01-10 14:00:00,47.12,47.19,47.1,47.19,32768.0,41.0859,41.147,41.0685,41.147,32768.0
2022-01-10 14:10:00,47.19,47.2,47.14,47.15,35448.0,41.147,41.1557,41.1034,41.1121,35448.0
2022-01-10 14:20:00,47.15,47.15,47.1,47.12,25365.0,41.1121,41.1121,41.0685,41.0859,25365.0
2022-01-10 14:30:00,47.11,47.12,47.06,47.08,17865.0,41.0772,41.0859,41.0336,41.0511,17865.0
2022-01-10 14:40:00,47.1,47.14,47.09,47.13,33812.0,41.0685,41.1034,41.0598,41.0947,33812.0
2022-01-10 14:50:00,47.12,47.12,47.06,47.12,14453.0,41.0859,41.0859,41.0336,41.0859,14453.0
2022-01-10 15:00:00,47.13,47.14,47.05,47.07,30261.0,41.0947,41.1034,41.0249,41.0423,30261.0
2022-01-10 15:10:00,47.07,47.1,47.04,47.05,20523.0,41.0423,41.0685,41.0162,41.0249,20523.0
2022-01-10 15:20:00,47.04,47.06,46.96,46.96,29761.0,41.0162,41.0336,40.9464,40.9464,29761.0
2022-01-10 15:30:00,46.95,46.98,46.88,46.9,28200.0,40.9377,40.9639,40.8767,40.8941,28200.0
2022-01-10 15:40:00,46.89,46.96,46.84,46.91,74458.0,40.8854,40.9464,40.8418,40.9028,74458.0
2022-01-10 15:50:00,46.91,47.05,46.91,47.05,116870.0,40.9028,41.0249,40.9028,41.0249,116870.0
2022-01-11 09:30:00,47.42,47.56,47.24,47.27,83410.0,41.3475,41.4696,41.1906,41.2167,83410.0
2022-01-11 09:40:00,47.27,47.41,47.23,47.35,28906.0,41.2167,41.3388,41.1818,41.2865,28906.0
2022-01-11 09:50:00,47.34,47.43,47.24,47.3,27846.0,41.2778,41.3562,41.1906,41.2429,27846.0
2022-01-11 10:00:00,47.32,47.48,47.32,47.45,39461.0,41.2603,41.3998,41.2603,41.3737,39461.0
2022-01-11 10:10:00,47.44,47.53,47.43,47.53,26670.0,41.365,41.4434,41.3562,41.4434,26670.0
2022-01-11 10:20:00,47.53,47.66,47.53,47.66,32607.0,41.4434,41.5568,41.4434,41.5568,32607.0
2022-01-11 10:30:00,47.65,47.69,47.6,47.68,50903.0,41.5481,41.5829,41.5045,41.5742,50903.0
2022-01-11 10:40:00,47.69,47.72,47.63,47.67,101873.0,41.5829,41.6091,41.5306,41.5655,101873.0
2022-01-11 10:50:00,47.66,47.78,47.65,47.76,31610.0,41.5568,41.6614,41.5481,41.644,31610.0
2022-01-11 11:00:00,47.76,47.86,47.73,47.86,37396.0,41.644,41.7312,41.6178,41.7312,37396.0
2022-01-11 11:10:00,47.87,47.93,47.87,47.92,48751.0,41.7399,41.7922,41.7399,41.7835,48751.0
2022-01-11 11:20:00,47.93,47.96,47.87,47.93,63419.0,41.7922,41.8184,41.7399,41.7922,63419.0
2022-01-11 11:30:00,47.92,47.95,47.85,47.95,54548.0,41.7835,41.8096,41.7224,41.8096,54548.0
2022-01-11 11:40:00,47.96,48.05,47.92,47.92,45733.0,41.8184,41.8968,41.7835,41.7835,45733.0
2022-01-11 11:50:00,47.92,48.01,47.92,47.99,14214.0,41.7835,41.862,41.7835,41.8445,14214.0
2022-01-11 12:00:00,48.0,48.07,47.99,48.04,41155.0,41.8532,41.9143,41.8445,41.8881,41155.0
2022-01-11 12:10:00,48.05,48.09,48.04,48.07,15587.0,41.8968,41.9317,41.8881,41.9143,15587.0
2022-01-11 12:20:00,48.07,48.13,48.06,48.08,15952.0,41.9143,41.9666,41.9056,41.923,15952.0
2022-01-11 12:30:00,48.06,48.13,48.04,48.13,12962.0,41.9056,41.9666,41.8881,41.9666,12962.0
2022-01-11 12:40:00,48.12,48.17,48.09,48.16,24741.0,41.9579,42.0015,41.9317,41.9928,24741.0
2022-01-11 12:50:00,48.18,48.25,48.18,48.22,17144.0,42.0102,42.0712,42.0102,42.0451,17144.0
2022-01-11 13:00:00,48.21,48.25,48.18,48.21,17331.0,42.0363,42.0712,42.0102,42.0363,17331.0
2022-01-11 13:10:00,48.21,48.24,48.17,48.21,34195.0,42.0363,42.0625,42.0015,42.0363,34195.0
2022-01-11 13:20:00,48.22,48.24,48.2,48.21,30707.0,42.0451,42.0625,42.0276,42.0363,30707.0
2022-01-11 13:30:00,48.21,48.25,48.21,48.23,17826.0,42.0363,42.0712,42.0363,42.0538,17826.0
2022-01-11 13:40:00,48.23,48.3,48.22,48.3,32202.0,42.0538,42.1148,42.0451,42.1148,32202.0
2022-01-11 13:50:00,48.3,48.34,48.3,48.32,46654.0,42.1148,42.1497,42.1148,42.1323,46654.0
2022-01-11 14:00:00,48.32,48.35,48.29,48.29,29151.0,42.1323,42.1584,42.1061,42.1061,29151.0
2022-01-11 14:10:00,48.29,48.35,48.28,48.34,28903.0,42.1061,42.1584,42.0974,42.1497,28903.0
2022-01-11 14:20:00,48.35,48.36,48.32,48.34,24280.0,42.1584,42.1671,42.1323,42.1497,24280.0
2022-01-11 14:30:00,48.34,48.36,48.32,48.34,69331.0,42.1497,42.1671,42.1323,42.1497,69331.0
2022-01-11 14:40:00,48.34,48.37,48.33,48.36,23508.0,42.1497,42.1759,42.141,42.1671,23508.0
2022-01-11 14:50:00,48.36,48.42,48.35,48.41,35304.0,42.1671,42.2195,42.1584,42.2107,35304.0
2022-01-11 15:00:00,48.4,48.47,48.4,48.44,25153.0,42.202,42.2631,42.202,42.2369,25153.0
2022-01-11 15:10:00,48.44,48.45,48.41,48.43,34806.0,42.2369,42.2456,42.2107,42.2282,34806.0
2022-01-11 15:20:00,48.44,48.5,48.42,48.5,38245.0,42.2369,42.2892,42.2195,42.2892,38245.0
2022-01-11 15:30:00,48.5,48.54,48.41,48.43,111726.0,42.2892,42.3241,42.2107,42.2282,111726.0
2022-01-11 15:40:00,48.43,48.56,48.42,48.54,234790.0,42.2282,42.3415,42.2195,42.3241,234790.0
2022-01-11 15:50:00,48.53,48.54,48.44,48.51,134932.0,42.3154,42.3241,42.2369,42.2979,134932.0
2022-01-12 09:30:00,49.35,49.37,49.2,49.36,222485.0,43.0304,43.0478,42.8996,43.0391,222485.0
2022-01-12 09:40:00,49.37,49.51,49.27,49.37,103132.0,43.0478,43.1699,42.9606,43.0478,103132.0
2022-01-12 09:50:00,49.38,49.51,49.34,49.45,81326.0,43.0565,43.1699,43.0216,43.1176,81326.0
2022-01-12 10:00:00,49.45,49.47,49.36,49.47,93384.0,43.1176,43.135,43.0391,43.135,93384.0
2022-01-12 10:10:00,49.47,49.56,49.41,49.42,117154.0,43.135,43.2135,43.0827,43.0914,117154.0
2022-01-12 10:20:00,49.42,49.48,49.26,49.3,220500.0,43.0914,43.1437,42.9519,42.9868,220500.0
2022-01-12 10:30:00,49.3,49.36,49.17,49.19,220298.0,42.9868,43.0391,42.8734,42.8909,220298.0
2022-01-12 10:40:00,49.19,49.29,49.13,49.26,156220.0,42.8909,42.978,42.8385,42.9519,156220.0
2022-01-12 10:50:00,49.25,49.34,49.25,49.34,136592.0,42.9432,43.0216,42.9432,43.0216,136592.0
2022-01-12 11:00:00,49.34,49.44,49.33,49.37,88290.0,43.0216,43.1088,43.0129,43.0478,88290.0
2022-01-12 11:10:00,49.38,49.4,49.26,49.29,79187.0,43.0565,43.074,42.9519,42.978,79187.0
2022-01-12 11:20:00,49.29,49.33,49.26,49.32,55935.0,42.978,43.0129,42.9519,43.0042,55935.0
2022-01-12 11:30:00,49.32,49.44,49.31,49.43,101794.0,43.0042,43.1088,42.9955,43.1001,101794.0
2022-01-12 11:40:00,49.43,49.45,49.37,49.38,25971.0,43.1001,43.1176,43.0478,43.0565,25971.0
2022-01-12 11:50:00,49.38,49.38,49.26,49.28,26914.0,43.0565,43.0565,42.9519,42.9693,26914.0
2022-01-12 12:00:00,49.27,49.31,49.24,49.27,43817.0,42.9606,42.9955,42.9344,42.9606,43817.0
2022-01-12 12:10:00,49.28,49.3,49.26,49.26,31607.0,42.9693,42.9868,42.9519,42.9519,31607.0
2022-01-12 12:20:00,49.25,49.28,49.17,49.18,12235.0,42.9432,42.9693,42.8734,42.8821,12235.0
2022-01-12 12:30:00,49.19,49.23,49.17,49.23,30076.0,42.8909,42.9257,42.8734,42.9257,30076.0
2022-01-12 12:40:00,49.24,49.25,49.21,49.24,13873.0,42.9344,42.9432,42.9083,42.9344,13873.0
2022-01-12 12:50:00,49.25,49.28,49.22,49.27,35827.0,42.9432,42.9693,42.917,42.9606,35827.0
2022-01-12 13:00:00,49.27,49.32,49.26,49.3,46163.0,42.9606,43.0042,42.9519,42.9868,46163.0
2022-01-12 13:10:00,49.3,49.36,49.29,49.36,23028.0,42.9868,43.0391,42.978,43.0391,23028.0
2022-01-12 13:20:00,49.37,49.44,49.37,49.42,15235.0,43.0478,43.1088,43.0478,43.0914,15235.0
2022-01-12 13:30:00,49.42,49.44,49.38,49.39,26066.0,43.0914,43.1088,43.0565,43.0652,26066.0
2022-01-12 13:40:00,49.38,49.38,49.3,49.3,37996.0,43.0565,43.0565,42.9868,42.9868,37996.0
2022-01-12 13:50:00,49.3,49.31,49.21,49.26,40172.0,42.9868,42.9955,42.9083,42.9519,40172.0
2022-01-12 14:00:00,49.27,49.29,49.23,49.25,17569.0,42.9606,42.978,42.9257,42.9432,17569.0
2022-01-12 14:10:00,49.25,49.31,49.25,49.28,9714.0,42.9432,42.9955,42.9432,42.9693,9714.0
2022-01-12 14:20:00,49.27,49.35,49.26,49.3,10200.0,42.9606,43.0304,42.9519,42.9868,10200.0
2022-01-12 14:30:00,49.31,49.31,49.26,49.31,18106.0,42.9955,42.9955,42.9519,42.9955,18106.0
2022-01-12 14:40:00,49.31,49.33,49.26,49.32,23947.0,42.9955,43.0129,42.9519,43.0042,23947.0
2022-01-12 14:50:00,49.32,49.34,49.3,49.32,26891.0,43.0042,43.0216,42.9868,43.0042,26891.0
2022-01-12 15:00:00,49.32,49.33,49.27,49.28,74888.0,43.0042,43.0129,42.9606,42.9693,74888.0
2022-01-12 15:10:00,49.27,49.31,49.26,49.28,21695.0,42.9606,42.9955,42.9519,42.9693,21695.0
2022-01-12 15:20:00,49.28,49.29,49.23,49.27,58558.0,42.9693,42.978,42.9257,42.9606,58558.0
2022-01-12 15:30:00,49.28,49.32,49.26,49.28,50084.0,42.9693,43.0042,42.9519,42.9693,50084.0
2022-01-12 15:40:00,49.28,49.33,49.26,49.3,50090.0,42.9693,43.0129,42.9519,42.9868,50090.0
2022-01-12 15:50:00,49.31,49.35,49.27,49.34,217728.0,42.9955,43.0304,42.9606,43.0216,217728.0
2022-01-13 09:30:00,49.55,49.64,49.43,49.55,131076.0,43.2048,43.2832,43.1001,43.2048,131076.0
2022-01-13 09:40:00,49.55,49.61,49.47,49.55,63414.0,43.2048,43.2571,43.135,43.2048,63414.0
2022-01-13 09:50:00,49.55,49.68,49.51,49.64,38989.0,43.2048,43.3181,43.1699,43.2832,38989.0
2022-01-13 10:00:00,49.64,49.72,49.61,49.68,50057.0,43.2832,43.353,43.2571,43.3181,50057.0
2022-01-13 10:10:00,49.66,49.75,49.55,49.58,59616.0,43.3007,43.3791,43.2048,43.2309,59616.0
2022-01-13 10:20:00,49.58,49.59,49.47,49.52,50753.0,43.2309,43.2396,43.135,43.1786,50753.0
2022-01-13 10:30:00,49.51,49.53,49.37,49.39,45475.0,43.1699,43.1873,43.0478,43.0652,45475.0
2022-01-13 10:40:00,49.4,49.49,49.39,49.46,52646.0,43.074,43.1524,43.0652,43.1263,52646.0
2022-01-13 10:50:00,49.44,49.48,49.35,49.47,73535.0,43.1088,43.1437,43.0304,43.135,73535.0
2022-01-13 11:00:00,49.47,49.6,49.46,49.57,27827.0,43.135,43.2483,43.1263,43.2222,27827.0
2022-01-13 11:10:00,49.58,49.69,49.53,49.68,28399.0,43.2309,43.3268,43.1873,43.3181,28399.0
2022-01-13 11:20:00,49.67,49.73,49.67,49.69,17343.0,43.3094,43.3617,43.3094,43.3268,17343.0
2022-01-13 11:30:00,49.69,49.69,49.58,49.62,40260.0,43.3268,43.3268,43.2309,43.2658,40260.0
2022-01-13 11:40:00,49.61,49.69,49.6,49.68,24760.0,43.2571,43.3268,43.2483,43.3181,24760.0
2022-01-13 11:50:00,49.68,49.73,49.67,49.68,48907.0,43.3181,43.3617,43.3094,43.3181,48907.0
2022-01-13 12:00:00,49.68,49.68,49.61,49.67,42632.0,43.3181,43.3181,43.2571,43.3094,42632.0
2022-01-13 12:10:00,49.66,49.66,49.39,49.42,30109.0,43.3007,43.3007,43.0652,43.0914,30109.0
2022-01-13 12:20:00,49.38,49.49,49.3,49.46,25374.0,43.0565,43.1524,42.9868,43.1263,25374.0
2022-01-13 12:30:00,49.45,49.51,49.41,49.47,18180.0,43.1176,43.1699,43.0827,43.135,18180.0
2022-01-13 12:40:00,49.47,49.48,49.37,49.39,15849.0,43.135,43.1437,43.0478,43.0652,15849.0
2022-01-13 12:50:00,49.4,49.51,49.38,49.51,53521.0,43.074,43.1699,43.0565,43.1699,53521.0
2022-01-13 13:00:00,49.51,49.55,49.44,49.55,47903.0,43.1699,43.2048,43.1088,43.2048,47903.0
2022-01-13 13:10:00,49.54,49.62,49.53,49.61,46716.0,43.196,43.2658,43.1873,43.2571,46716.0
2022-01-13 13:20:00,49.6,49.64,49.57,49.6,52419.0,43.2483,43.2832,43.2222,43.2483,52419.0
2022-01-13 13:30:00,49.59,49.65,49.57,49.61,25148.0,43.2396,43.2919,43.2222,43.2571,25148.0
2022-01-13 13:40:00,49.61,49.67,49.59,49.67,25264.0,43.2571,43.3094,43.2396,43.3094,25264.0
2022-01-13 13:50:00,49.66,49.68,49.61,49.67,53061.0,43.3007,43.3181,43.2571,43.3094,53061.0
2022-01-13 14:00:00,49.67,49.69,49.6,49.61,45507.0,43.3094,43.3268,43.2483,43.2571,45507.0
2022-01-13 14:10:00,49.61,49.65,49.53,49.59,58941.0,43.2571,43.2919,43.1873,43.2396,58941.0
2022-01-13 14:20:00,49.59,49.63,49.56,49.59,51709.0,43.2396,43.2745,43.2135,43.2396,51709.0
2022-01-13 14:30:00,49.58,49.6,49.53,49.54,41775.0,43.2309,43.2483,43.1873,43.196,41775.0
2022-01-13 14:40:00,49.52,49.54,49.47,49.48,23445.0,43.1786,43.196,43.135,43.1437,23445.0
2022-01-13 14:50:00,49.48,49.59,49.47,49.58,27545.0,43.1437,43.2396,43.135,43.2309,27545.0
2022-01-13 15:00:00,49.58,49.58,49.44,49.44,28070.0,43.2309,43.2309,43.1088,43.1088,28070.0
2022-01-13 15:10:00,49.44,49.44,49.35,49.37,66206.0,43.1088,43.1088,43.0304,43.0478,66206.0
2022-01-13 15:20:00,49.37,49.39,49.32,49.34,85964.0,43.0478,43.0652,43.0042,43.0216,85964.0
2022-01-13 15:30:00,49.34,49.37,49.25,49.28,95877.0,43.0216,43.0478,42.9432,42.9693,95877.0
2022-01-13 15:40:00,49.29,49.33,49.24,49.27,107564.0,42.978,43.0129,42.9344,42.9606,107564.0
2022-01-13 15:50:00,49.26,49.27,49.17,49.25,212566.0,42.9519,42.9606,42.8734,42.9432,212566.0
2022-01-14 09:30:00,49.47,49.84,49.45,49.84,194997.0,43.135,43.4576,43.1176,43.4576,194997.0
2022-01-14 09:40:00,49.84,49.94,49.68,49.9,58602.0,43.4576,43.5448,43.3181,43.5099,58602.0
2022-01-14 09:50:00,49.88,49.99,49.88,49.97,47885.0,43.4925,43.5884,43.4925,43.571,47885.0
2022-01-14 10:00:00,49.97,50.09,49.91,50.07,128332.0,43.571,43.6756,43.5187,43.6582,128332.0
2022-01-14 10:10:00,50.06,50.15,50.02,50.12,49568.0,43.6494,43.7279,43.6146,43.7018,49568.0
2022-01-14 10:20:00,50.09,50.09,49.87,49.97,48323.0,43.6756,43.6756,43.4838,43.571,48323.0
2022-01-14 10:30:00,49.97,50.0,49.88,49.93,49610.0,43.571,43.5971,43.4925,43.5361,49610.0
2022-01-14 10:40:00,49.92,49.95,49.84,49.85,38504.0,43.5274,43.5535,43.4576,43.4663,38504.0
2022-01-14 10:50:00,49.84,49.85,49.76,49.84,30715.0,43.4576,43.4663,43.3879,43.4576,30715.0
2022-01-14 11:00:00,49.84,49.93,49.82,49.91,25540.0,43.4576,43.5361,43.4402,43.5187,25540.0
2022-01-14 11:10:00,49.9,49.94,49.81,49.82,23609.0,43.5099,43.5448,43.4315,43.4402,23609.0
2022-01-14 11:20:00,49.83,49.83,49.77,49.8,33165.0,43.4489,43.4489,43.3966,43.4227,33165.0
2022-01-14 11:30:00,49.81,49.85,49.69,49.69,48958.0,43.4315,43.4663,43.3268,43.3268,48958.0
2022-01-14 11:40:00,49.69,49.73,49.6,49.72,37023.0,43.3268,43.3617,43.2483,43.353,37023.0
2022-01-14 11:50:00,49.72,49.82,49.71,49.79,16902.0,43.353,43.4402,43.3443,43.414,16902.0
2022-01-14 12:00:00,49.78,49.82,49.76,49.81,15871.0,43.4053,43.4402,43.3879,43.4315,15871.0
2022-01-14 12:10:00,49.82,49.86,49.79,49.82,45838.0,43.4402,43.4751,43.414,43.4402,45838.0
2022-01-14 12:20:00,49.82,49.85,49.8,49.84,145647.0,43.4402,43.4663,43.4227,43.4576,145647.0
2022-01-14 12:30:00,49.84,49.87,49.81,49.83,50604.0,43.4576,43.4838,43.4315,43.4489,50604.0
2022-01-14 12:40:00,49.83,49.84,49.74,49.74,133589.0,43.4489,43.4576,43.3704,43.3704,133589.0
2022-01-14 12:50:00,49.77,49.83,49.74,49.81,25905.0,43.3966,43.4489,43.3704,43.4315,25905.0
2022-01-14 13:00:00,49.82,49.83,49.74,49.75,59697.0,43.4402,43.4489,43.3704,43.3791,59697.0
2022-01-14 13:10:00,49.76,49.81,49.73,49.8,122530.0,43.3879,43.4315,43.3617,43.4227,122530.0
2022-01-14 13:20:00,49.81,49.84,49.79,49.83,27720.0,43.4315,43.4576,43.414,43.4489,27720.0
2022-01-14 13:30:00,49.82,49.85,49.8,49.84,27242.0,43.4402,43.4663,43.4227,43.4576,27242.0
2022-01-14 13:40:00,49.83,49.9,49.83,49.89,23444.0,43.4489,43.5099,43.4489,43.5012,23444.0
2022-01-14 13:50:00,49.88,49.96,49.87,49.96,16916.0,43.4925,43.5622,43.4838,43.5622,16916.0
2022-01-14 14:00:00,49.95,50.01,49.95,49.96,48492.0,43.5535,43.6058,43.5535,43.5622,48492.0
2022-01-14 14:10:00,49.96,50.03,49.95,50.01,55684.0,43.5622,43.6233,43.5535,43.6058,55684.0
2022-01-14 14:20:00,50.0,50.01,49.97,49.97,36097.0,43.5971,43.6058,43.571,43.571,36097.0
2022-01-14 14:30:00,49.98,50.06,49.98,50.04,28960.0,43.5797,43.6494,43.5797,43.632,28960.0
2022-01-14 14:40:00,50.03,50.05,49.99,50.05,36044.0,43.6233,43.6407,43.5884,43.6407,36044.0
2022-01-14 14:50:00,50.05,50.09,50.0,50.02,45006.0,43.6407,43.6756,43.5971,43.6146,45006.0
2022-01-14 15:00:00,50.02,50.08,50.0,50.03,31330.0,43.6146,43.6669,43.5971,43.6233,31330.0
2022-01-14 15:10:00,50.03,50.1,50.02,50.1,37156.0,43.6233,43.6843,43.6146,43.6843,37156.0
2022-01-14 15:20:00,50.11,50.13,50.07,50.07,39816.0,43.693,43.7105,43.6582,43.6582,39816.0
2022-01-14 15:30:00,50.07,50.12,50.06,50.11,46134.0,43.6582,43.7018,43.6494,43.693,46134.0
2022-01-14 15:40:00,50.11,50.15,50.08,50.14,89908.0,43.693,43.7279,43.6669,43.7192,89908.0
2022-01-14 15:50:00,50.14,50.19,50.07,50.08,155096.0,43.7192,43.7628,43.6582,43.6669,155096.0
2022-01-18 09:30:00,51.07,51.17,50.88,50.96,303440.0,44.5301,44.6173,44.3644,44.4342,303440.0
2022-01-18 09:40:00,50.96,51.09,50.94,51.05,88039.0,44.4342,44.5475,44.4168,44.5127,88039.0
2022-01-18 09:50:00,51.06,51.24,51.01,51.24,141592.0,44.5214,44.6783,44.4778,44.6783,141592.0
2022-01-18 10:00:00,51.24,51.24,51.11,51.19,146678.0,44.6783,44.6783,44.565,44.6347,146678.0
2022-01-18 10:10:00,51.19,51.35,51.19,51.23,90010.0,44.6347,44.7742,44.6347,44.6696,90010.0
2022-01-18 10:20:00,51.23,51.31,51.15,51.27,96317.0,44.6696,44.7394,44.5999,44.7045,96317.0
2022-01-18 10:30:00,51.28,51.29,51.14,51.16,107276.0,44.7132,44.7219,44.5911,44.6086,107276.0
2022-01-18 10:40:00,51.16,51.27,51.13,51.19,73013.0,44.6086,44.7045,44.5824,44.6347,73013.0
2022-01-18 10:50:00,51.19,51.21,51.05,51.11,78836.0,44.6347,44.6522,44.5127,44.565,78836.0
2022-01-18 11:00:00,51.1,51.14,51.07,51.13,71209.0,44.5563,44.5911,44.5301,44.5824,71209.0
2022-01-18 11:10:00,51.13,51.18,51.04,51.16,90044.0,44.5824,44.626,44.5039,44.6086,90044.0
2022-01-18 11:20:00,51.15,51.15,51.01,51.02,88648.0,44.5999,44.5999,44.4778,44.4865,88648.0
2022-01-18 11:30:00,51.01,51.02,50.8,50.86,117776.0,44.4778,44.4865,44.2947,44.347,117776.0
2022-01-18 11:40:00,50.86,50.97,50.8,50.96,56551.0,44.347,44.4429,44.2947,44.4342,56551.0
2022-01-18 11:50:00,50.96,50.99,50.75,50.76,45146.0,44.4342,44.4603,44.2511,44.2598,45146.0
2022-01-18 12:00:00,50.76,50.77,50.58,50.62,52528.0,44.2598,44.2685,44.1029,44.1377,52528.0
2022-01-18 12:10:00,50.62,50.66,50.58,50.63,34095.0,44.1377,44.1726,44.1029,44.1464,34095.0
2022-01-18 12:20:00,50.64,50.66,50.48,50.56,46461.0,44.1552,44.1726,44.0157,44.0854,46461.0
2022-01-18 12:30:00,50.55,50.61,50.48,50.54,56203.0,44.0767,44.129,44.0157,44.068,56203.0
2022-01-18 12:40:00,50.55,50.57,50.41,50.41,44627.0,44.0767,44.0941,43.9546,43.9546,44627.0
2022-01-18 12:50:00,50.43,50.51,50.42,50.48,47251.0,43.9721,44.0418,43.9633,44.0157,47251.0
2022-01-18 13:00:00,50.48,50.5,50.37,50.4,40191.0,44.0157,44.0331,43.9197,43.9459,40191.0
2022-01-18 13:10:00,50.39,50.6,50.36,50.6,35018.0,43.9372,44.1203,43.911,44.1203,35018.0
2022-01-18 13:20:00,50.61,50.64,50.54,50.63,43125.0,44.129,44.1552,44.068,44.1464,43125.0
2022-01-18 13:30:00,50.62,50.73,50.6,50.72,73955.0,44.1377,44.2336,44.1203,44.2249,73955.0
2022-01-18 13:40:00,50.72,50.83,50.71,50.76,101561.0,44.2249,44.3208,44.2162,44.2598,101561.0
2022-01-18 13:50:00,50.77,50.86,50.74,50.85,45856.0,44.2685,44.347,44.2424,44.3383,45856.0
2022-01-18 14:00:00,50.86,50.89,50.85,50.89,56985.0,44.347,44.3732,44.3383,44.3732,56985.0
2022-01-18 14:10:00,50.89,50.94,50.82,50.88,38267.0,44.3732,44.4168,44.3121,44.3644,38267.0
2022-01-18 14:20:00,50.88,51.0,50.86,51.0,44885.0,44.3644,44.4691,44.347,44.4691,44885.0
2022-01-18 14:30:00,51.0,51.15,51.0,51.11,51598.0,44.4691,44.5999,44.4691,44.565,51598.0
2022-01-18 14:40:00,51.1,51.14,51.07,51.12,145191.0,44.5563,44.5911,44.5301,44.5737,145191.0
2022-01-18 14:50:00,51.13,51.17,51.06,51.06,40151.0,44.5824,44.6173,44.5214,44.5214,40151.0
2022-01-18 15:00:00,51.06,51.11,50.99,51.02,37405.0,44.5214,44.565,44.4603,44.4865,37405.0
2022-01-18 15:10:00,51.0,51.1,50.99,51.04,64034.0,44.4691,44.5563,44.4603,44.5039,64034.0
2022-01-18 15:20:00,51.04,51.09,51.03,51.04,46388.0,44.5039,44.5475,44.4952,44.5039,46388.0
2022-01-18 15:30:00,51.04,51.05,50.9,50.97,51477.0,44.5039,44.5127,44.3819,44.4429,51477.0
2022-01-18 15:40:00,50.97,50.99,50.89,50.98,89499.0,44.4429,44.4603,44.3732,44.4516,89499.0
2022-01-18 15:50:00,50.98,51.06,50.88,50.98,225092.0,44.4516,44.5214,44.3644,44.4516,225092.0
2022-01-19 09:30:00,51.25,51.32,51.12,51.19,328568.0,44.6871,44.7481,44.5737,44.6347,328568.0
2022-01-19 09:40:00,51.19,51.19,50.87,50.88,77386.0,44.6347,44.6347,44.3557,44.3644,77386.0
2022-01-19 09:50:00,50.88,51.05,50.84,50.96,52688.0,44.3644,44.5127,44.3296,44.4342,52688.0
2022-01-19 10:00:00,50.97,50.97,50.75,50.77,75825.0,44.4429,44.4429,44.2511,44.2685,75825.0
2022-01-19 10:10:00,50.76,50.81,50.6,50.61,86972.0,44.2598,44.3034,44.1203,44.129,86972.0
2022-01-19 10:20:00,50.62,50.69,50.55,50.57,63705.0,44.1377,44.1988,44.0767,44.0941,63705.0
2022-01-19 10:30:00,50.58,50.62,50.44,50.61,83486.0,44.1029,44.1377,43.9808,44.129,83486.0
2022-01-19 10:40:00,50.61,50.74,50.6,50.72,62342.0,44.129,44.2424,44.1203,44.2249,62342.0
2022-01-19 10:50:00,50.71,50.8,50.68,50.74,49023.0,44.2162,44.2947,44.19,44.2424,49023.0
2022-01-19 11:00:00,50.73,50.76,50.66,50.73,24577.0,44.2336,44.2598,44.1726,44.2336,24577.0
2022-01-19 11:10:00,50.71,50.8,50.68,50.76,97683.0,44.2162,44.2947,44.19,44.2598,97683.0
2022-01-19 11:20:00,50.76,50.88,50.74,50.84,46040.0,44.2598,44.3644,44.2424,44.3296,46040.0
2022-01-19 11:30:00,50.84,50.98,50.81,50.88,83512.0,44.3296,44.4516,44.3034,44.3644,83512.0
2022-01-19 11:40:00,50.88,50.94,50.81,50.9,26426.0,44.3644,44.4168,44.3034,44.3819,26426.0
2022-01-19 11:50:00,50.89,50.96,50.86,50.95,73265.0,44.3732,44.4342,44.347,44.4255,73265.0
2022-01-19 12:00:00,50.96,50.99,50.93,50.94,55977.0,44.4342,44.4603,44.408,44.4168,55977.0
2022-01-19 12:10:00,50.94,50.98,50.86,50.87,16389.0,44.4168,44.4516,44.347,44.3557,16389.0
2022-01-19 12:20:00,50.86,50.96,50.83,50.95,31353.0,44.347,44.4342,44.3208,44.4255,31353.0
2022-01-19 12:30:00,50.95,50.95,50.83,50.86,19246.0,44.4255,44.4255,44.3208,44.347,19246.0
2022-01-19 12:40:00,50.85,50.9,50.78,50.89,20237.0,44.3383,44.3819,44.2772,44.3732,20237.0
2022-01-19 12:50:00,50.89,50.94,50.86,50.9,29313.0,44.3732,44.4168,44.347,44.3819,29313.0
2022-01-19 13:00:00,50.89,50.92,50.83,50.91,20716.0,44.3732,44.3993,44.3208,44.3906,20716.0
2022-01-19 13:10:00,50.91,50.93,50.88,50.89,13301.0,44.3906,44.408,44.3644,44.3732,13301.0
2022-01-19 13:20:00,50.89,50.89,50.8,50.84,18909.0,44.3732,44.3732,44.2947,44.3296,18909.0
2022-01-19 13:30:00,50.84,50.97,50.83,50.96,19830.0,44.3296,44.4429,44.3208,44.4342,19830.0
2022-01-19 13:40:00,50.96,50.98,50.93,50.96,20911.0,44.4342,44.4516,44.408,44.4342,20911.0
2022-01-19 13:50:00,50.96,51.03,50.94,51.0,34201.0,44.4342,44.4952,44.4168,44.4691,34201.0
2022-01-19 14:00:00,51.0,51.0,50.92,50.97,15849.0,44.4691,44.4691,44.3993,44.4429,15849.0
2022-01-19 14:10:00,50.98,50.98,50.94,50.97,24790.0,44.4516,44.4516,44.4168,44.4429,24790.0
2022-01-19 14:20:00,50.97,50.97,50.89,50.89,22932.0,44.4429,44.4429,44.3732,44.3732,22932.0
2022-01-19 14:30:00,50.89,50.93,50.86,50.91,28815.0,44.3732,44.408,44.347,44.3906,28815.0
2022-01-19 14:40:00,50.92,51.0,50.91,50.97,25604.0,44.3993,44.4691,44.3906,44.4429,25604.0
2022-01-19 14:50:00,50.97,51.03,50.97,51.0,33993.0,44.4429,44.4952,44.4429,44.4691,33993.0
2022-01-19 15:00:00,51.0,51.08,50.97,51.07,31971.0,44.4691,44.5388,44.4429,44.5301,31971.0
2022-01-19 15:10:00,51.07,51.14,51.06,51.11,27753.0,44.5301,44.5911,44.5214,44.565,27753.0
2022-01-19 15:20:00,51.11,51.15,51.08,51.1,28405.0,44.565,44.5999,44.5388,44.5563,28405.0
2022-01-19 15:30:00,51.09,51.1,51.0,51.02,61727.0,44.5475,44.5563,44.4691,44.4865,61727.0
2022-01-19 15:40:00,51.02,51.04,50.94,50.94,84656.0,44.4865,44.5039,44.4168,44.4168,84656.0
2022-01-19 15:50:00,50.95,50.95,50.81,50.88,210865.0,44.4255,44.4255,44.3034,44.3644,210865.0
2022-01-20 09:30:00,49.56,49.79,49.54,49.73,188712.0,43.2135,43.414,43.196,43.3617,188712.0
2022-01-20 09:40:00,49.68,49.84,49.66,49.69,44441.0,43.3181,43.4576,43.3007,43.3268,44441.0
2022-01-20 09:50:00,49.69,49.88,49.68,49.84,48460.0,43.3268,43.4925,43.3181,43.4576,48460.0
2022-01-20 10:00:00,49.84,49.85,49.69,49.69,123257.0,43.4576,43.4663,43.3268,43.3268,123257.0
2022-01-20 10:10:00,49.7,49.75,49.57,49.69,62320.0,43.3355,43.3791,43.2222,43.3268,62320.0
2022-01-20 10:20:00,49.7,49.84,49.69,49.84,56815.0,43.3355,43.4576,43.3268,43.4576,56815.0
2022-01-20 10:30:00,49.84,49.94,49.84,49.94,68400.0,43.4576,43.5448,43.4576,43.5448,68400.0
2022-01-20 10:40:00,49.94,50.08,49.93,50.07,41790.0,43.5448,43.6669,43.5361,43.6582,41790.0
2022-01-20 10:50:00,50.06,50.08,50.03,50.04,45131.0,43.6494,43.6669,43.6233,43.632,45131.0
2022-01-20 11:00:00,50.02,50.11,49.99,50.09,31093.0,43.6146,43.693,43.5884,43.6756,31093.0
2022-01-20 11:10:00,50.07,50.09,50.01,50.08,41357.0,43.6582,43.6756,43.6058,43.6669,41357.0
2022-01-20 11:20:00,50.08,50.15,50.02,50.15,54075.0,43.6669,43.7279,43.6146,43.7279,54075.0
2022-01-20 11:30:00,50.16,50.26,50.14,50.26,66054.0,43.7366,43.8238,43.7192,43.8238,66054.0
2022-01-20 11:40:00,50.25,50.26,50.13,50.2,70078.0,43.8151,43.8238,43.7105,43.7715,70078.0
2022-01-20 11:50:00,50.2,50.34,50.19,50.31,35979.0,43.7715,43.8936,43.7628,43.8674,35979.0
2022-01-20 12:00:00,50.31,50.31,50.22,50.27,12981.0,43.8674,43.8674,43.789,43.8325,12981.0
2022-01-20 12:10:00,50.27,50.31,50.23,50.23,21658.0,43.8325,43.8674,43.7977,43.7977,21658.0
2022-01-20 12:20:00,50.22,50.27,50.21,50.23,39300.0,43.789,43.8325,43.7802,43.7977,39300.0
2022-01-20 12:30:00,50.23,50.29,50.2,50.22,44832.0,43.7977,43.85,43.7715,43.789,44832.0
2022-01-20 12:40:00,50.21,50.26,50.18,50.26,25982.0,43.7802,43.8238,43.7541,43.8238,25982.0
2022-01-20 12:50:00,50.26,50.38,50.24,50.38,46027.0,43.8238,43.9285,43.8064,43.9285,46027.0
2022-01-20 13:00:00,50.37,50.42,50.33,50.36,41846.0,43.9197,43.9633,43.8849,43.911,41846.0
2022-01-20 13:10:00,50.36,50.44,50.28,50.29,45836.0,43.911,43.9808,43.8413,43.85,45836.0
2022-01-20 13:20:00,50.3,50.31,50.21,50.25,25851.0,43.8587,43.8674,43.7802,43.8151,25851.0
2022-01-20 13:30:00,50.25,50.34,50.23,50.33,155938.0,43.8151,43.8936,43.7977,43.8849,155938.0
2022-01-20 13:40:00,50.32,50.36,50.28,50.34,17053.0,43.8761,43.911,43.8413,43.8936,17053.0
2022-01-20 13:50:00,50.34,50.37,50.28,50.28,22511.0,43.8936,43.9197,43.8413,43.8413,22511.0
2022-01-20 14:00:00,50.29,50.36,50.27,50.3,24632.0,43.85,43.911,43.8325,43.8587,24632.0
2022-01-20 14:10:00,50.3,50.3,50.13,50.15,32924.0,43.8587,43.8587,43.7105,43.7279,32924.0
2022-01-20 14:20:00,50.15,50.17,50.05,50.06,17506.0,43.7279,43.7454,43.6407,43.6494,17506.0
2022-01-20 14:30:00,50.05,50.06,50.0,50.03,40770.0,43.6407,43.6494,43.5971,43.6233,40770.0
2022-01-20 14:40:00,50.03,50.03,49.98,50.03,32247.0,43.6233,43.6233,43.5797,43.6233,32247.0
2022-01-20 14:50:00,50.02,50.04,49.96,49.99,33893.0,43.6146,43.632,43.5622,43.5884,33893.0
2022-01-20 15:00:00,50.0,50.03,49.88,49.91,39113.0,43.5971,43.6233,43.4925,43.5187,39113.0
2022-01-20 15:10:00,49.93,49.95,49.85,49.91,39234.0,43.5361,43.5535,43.4663,43.5187,39234.0
2022-01-20 15:20:00,49.91,49.91,49.75,49.8,45609.0,43.5187,43.5187,43.3791,43.4227,45609.0
2022-01-20 15:30:00,49.78,49.78,49.67,49.71,48924.0,43.4053,43.4053,43.3094,43.3443,48924.0
2022-01-20 15:40:00,49.71,49.71,49.58,49.59,83651.0,43.3443,43.3443,43.2309,43.2396,83651.0
2022-01-20 15:50:00,49.59,49.61,49.51,49.56,252487.0,43.2396,43.2571,43.1699,43.2135,252487.0
2022-01-21 09:30:00,48.89,48.99,48.74,48.88,238290.0,42.6293,42.7165,42.4985,42.6205,238290.0
2022-01-21 09:40:00,48.89,49.02,48.78,49.02,100759.0,42.6293,42.7426,42.5334,42.7426,100759.0
2022-01-21 09:50:00,49.02,49.04,48.72,48.8,113624.0,42.7426,42.7601,42.481,42.5508,113624.0
2022-01-21 10:00:00,48.77,48.86,48.61,48.63,100270.0,42.5246,42.6031,42.3851,42.4026,100270.0
2022-01-21 10:10:00,48.6,48.63,48.45,48.57,113426.0,42.3764,42.4026,42.2456,42.3502,113426.0
2022-01-21 10:20:00,48.57,48.62,48.4,48.53,95159.0,42.3502,42.3938,42.202,42.3154,95159.0
2022-01-21 10:30:00,48.52,48.86,48.5,48.8,77776.0,42.3067,42.6031,42.2892,42.5508,77776.0
2022-01-21 10:40:00,48.79,48.92,48.74,48.9,58035.0,42.5421,42.6554,42.4985,42.638,58035.0
2022-01-21 10:50:00,48.91,48.97,48.81,48.84,56095.0,42.6467,42.699,42.5595,42.5857,56095.0
2022-01-21 11:00:00,48.85,48.95,48.76,48.91,53945.0,42.5944,42.6816,42.5159,42.6467,53945.0
2022-01-21 11:10:00,48.9,48.93,48.8,48.89,60886.0,42.638,42.6641,42.5508,42.6293,60886.0
2022-01-21 11:20:00,48.9,48.99,48.9,48.93,32927.0,42.638,42.7165,42.638,42.6641,32927.0
2022-01-21 11:30:00,48.93,49.05,48.91,48.92,104116.0,42.6641,42.7688,42.6467,42.6554,104116.0
2022-01-21 11:40:00,48.93,48.94,48.83,48.88,27415.0,42.6641,42.6729,42.577,42.6205,27415.0
2022-01-21 11:50:00,48.88,48.88,48.79,48.85,30525.0,42.6205,42.6205,42.5421,42.5944,30525.0
2022-01-21 12:00:00,48.84,48.85,48.69,48.7,35021.0,42.5857,42.5944,42.4549,42.4636,35021.0
2022-01-21 12:10:00,48.7,48.72,48.63,48.64,31208.0,42.4636,42.481,42.4026,42.4113,31208.0
2022-01-21 12:20:00,48.63,48.81,48.58,48.78,36738.0,42.4026,42.5595,42.359,42.5334,36738.0
2022-01-21 12:30:00,48.78,48.81,48.69,48.77,55499.0,42.5334,42.5595,42.4549,42.5246,55499.0
2022-01-21 12:40:00,48.78,48.88,48.77,48.77,24745.0,42.5334,42.6205,42.5246,42.5246,24745.0
2022-01-21 12:50:00,48.76,48.79,48.71,48.75,24981.0,42.5159,42.5421,42.4723,42.5072,24981.0
2022-01-21 13:00:00,48.75,48.8,48.72,48.75,26579.0,42.5072,42.5508,42.481,42.5072,26579.0
2022-01-21 13:10:00,48.75,48.87,48.75,48.78,26167.0,42.5072,42.6118,42.5072,42.5334,26167.0
2022-01-21 13:20:00,48.77,48.78,48.67,48.71,22070.0,42.5246,42.5334,42.4374,42.4723,22070.0
2022-01-21 13:30:00,48.7,48.82,48.7,48.77,68926.0,42.4636,42.5682,42.4636,42.5246,68926.0
2022-01-21 13:40:00,48.77,48.84,48.76,48.84,27784.0,42.5246,42.5857,42.5159,42.5857,27784.0
2022-01-21 13:50:00,48.84,48.89,48.76,48.79,24980.0,42.5857,42.6293,42.5159,42.5421,24980.0
2022-01-21 14:00:00,48.81,48.84,48.76,48.8,41122.0,42.5595,42.5857,42.5159,42.5508,41122.0
2022-01-21 14:10:00,48.81,48.83,48.77,48.79,18819.0,42.5595,42.577,42.5246,42.5421,18819.0
2022-01-21 14:20:00,48.79,48.84,48.76,48.76,22005.0,42.5421,42.5857,42.5159,42.5159,22005.0
2022-01-21 14:30:00,48.79,48.81,48.72,48.77,31519.0,42.5421,42.5595,42.481,42.5246,31519.0
2022-01-21 14:40:00,48.78,48.78,48.71,48.71,25651.0,42.5334,42.5334,42.4723,42.4723,25651.0
2022-01-21 14:50:00,48.71,48.72,48.64,48.65,57816.0,42.4723,42.481,42.4113,42.42,57816.0
2022-01-21 15:00:00,48.64,48.67,48.49,48.53,39666.0,42.4113,42.4374,42.2805,42.3154,39666.0
2022-01-21 15:10:00,48.52,48.55,48.41,48.45,63049.0,42.3067,42.3328,42.2107,42.2456,63049.0
2022-01-21 15:20:00,48.46,48.55,48.44,48.47,72941.0,42.2543,42.3328,42.2369,42.2631,72941.0
2022-01-21 15:30:00,48.47,48.55,48.44,48.55,71913.0,42.2631,42.3328,42.2369,42.3328,71913.0
2022-01-21 15:40:00,48.55,48.65,48.54,48.62,80974.0,42.3328,42.42,42.3241,42.3938,80974.0
2022-01-21 15:50:00,48.62,48.7,48.53,48.62,175003.0,42.3938,42.4636,42.3154,42.3938,175003.0
2022-01-24 09:30:00,47.27,47.61,47.15,47.6,198319.0,41.2167,41.5132,41.1121,41.5045,198319.0
2022-01-24 09:40:00,47.59,47.65,47.18,47.18,91283.0,41.4957,41.5481,41.1382,41.1382,91283.0
2022-01-24 09:50:00,47.17,47.22,47.04,47.14,145401.0,41.1295,41.1731,41.0162,41.1034,145401.0
2022-01-24 10:00:00,47.14,47.16,46.74,46.75,154332.0,41.1034,41.1208,40.7546,40.7633,154332.0
2022-01-24 10:10:00,46.74,46.83,46.61,46.68,148011.0,40.7546,40.8331,40.6412,40.7023,148011.0
2022-01-24 10:20:00,46.7,47.16,46.7,46.99,67197.0,40.7197,41.1208,40.7197,40.9726,67197.0
2022-01-24 10:30:00,47.0,47.2,46.97,47.18,73369.0,40.9813,41.1557,40.9551,41.1382,73369.0
2022-01-24 10:40:00,47.18,47.29,47.07,47.09,93906.0,41.1382,41.2342,41.0423,41.0598,93906.0
2022-01-24 10:50:00,47.08,47.24,47.04,47.06,142326.0,41.0511,41.1906,41.0162,41.0336,142326.0
2022-01-24 11:00:00,47.05,47.16,47.03,47.05,77268.0,41.0249,41.1208,41.0075,41.0249,77268.0
2022-01-24 11:10:00,47.06,47.08,46.91,46.98,87268.0,41.0336,41.0511,40.9028,40.9639,87268.0
2022-01-24 11:20:00,46.97,47.05,46.89,47.05,100643.0,40.9551,41.0249,40.8854,41.0249,100643.0
2022-01-24 11:30:00,47.07,47.1,46.85,46.85,210691.0,41.0423,41.0685,40.8505,40.8505,210691.0
2022-01-24 11:40:00,46.86,46.88,46.57,46.57,62057.0,40.8592,40.8767,40.6064,40.6064,62057.0
2022-01-24 11:50:00,46.56,46.85,46.56,46.75,80768.0,40.5976,40.8505,40.5976,40.7633,80768.0
2022-01-24 12:00:00,46.75,46.78,46.65,46.69,61316.0,40.7633,40.7895,40.6761,40.711,61316.0
2022-01-24 12:10:00,46.69,46.74,46.46,46.52,76208.0,40.711,40.7546,40.5104,40.5628,76208.0
2022-01-24 12:20:00,46.5,46.66,46.4,46.57,118735.0,40.5453,40.6848,40.4581,40.6064,118735.0
2022-01-24 12:30:00,46.59,46.61,46.37,46.44,110133.0,40.6238,40.6412,40.432,40.493,110133.0
2022-01-24 12:40:00,46.44,46.63,46.38,46.59,46468.0,40.493,40.6587,40.4407,40.6238,46468.0
2022-01-24 12:50:00,46.54,46.8,46.53,46.75,33151.0,40.5802,40.8069,40.5715,40.7633,33151.0
2022-01-24 13:00:00,46.74,46.85,46.65,46.77,45020.0,40.7546,40.8505,40.6761,40.7808,45020.0
2022-01-24 13:10:00,46.78,46.85,46.69,46.79,49689.0,40.7895,40.8505,40.711,40.7982,49689.0
2022-01-24 13:20:00,46.78,46.79,46.5,46.55,95206.0,40.7895,40.7982,40.5453,40.5889,95206.0
2022-01-24 13:30:00,46.53,46.85,46.52,46.85,103102.0,40.5715,40.8505,40.5628,40.8505,103102.0
2022-01-24 13:40:00,46.84,46.9,46.69,46.9,74333.0,40.8418,40.8941,40.711,40.8941,74333.0
2022-01-24 13:50:00,46.91,47.04,46.84,47.03,71151.0,40.9028,41.0162,40.8418,41.0075,71151.0
2022-01-24 14:00:00,47.03,47.14,47.03,47.09,51875.0,41.0075,41.1034,41.0075,41.0598,51875.0
2022-01-24 14:10:00,47.09,47.14,46.94,46.98,69537.0,41.0598,41.1034,40.929,40.9639,69537.0
2022-01-24 14:20:00,46.97,47.07,46.94,47.06,58011.0,40.9551,41.0423,40.929,41.0336,58011.0
2022-01-24 14:30:00,47.04,47.18,47.0,47.04,67228.0,41.0162,41.1382,40.9813,41.0162,67228.0
2022-01-24 14:40:00,47.04,47.09,46.95,47.07,69041.0,41.0162,41.0598,40.9377,41.0423,69041.0
2022-01-24 14:50:00,47.08,47.25,47.06,47.25,60260.0,41.0511,41.1993,41.0336,41.1993,60260.0
2022-01-24 15:00:00,47.24,47.35,47.24,47.32,80236.0,41.1906,41.2865,41.1906,41.2603,80236.0
2022-01-24 15:10:00,47.32,47.5,47.32,47.43,105124.0,41.2603,41.4173,41.2603,41.3562,105124.0
2022-01-24 15:20:00,47.44,47.53,47.39,47.45,61906.0,41.365,41.4434,41.3214,41.3737,61906.0
2022-01-24 15:30:00,47.45,47.7,47.4,47.7,112277.0,41.3737,41.5917,41.3301,41.5917,112277.0
2022-01-24 15:40:00,47.7,47.8,47.62,47.78,186816.0,41.5917,41.6789,41.5219,41.6614,186816.0
2022-01-24 15:50:00,47.79,48.06,47.79,48.06,534358.0,41.6701,41.9056,41.6701,41.9056,534358.0
2022-01-25 09:30:00,48.22,48.26,48.0,48.19,158898.0,42.0451,42.0799,41.8532,42.0189,158898.0
2022-01-25 09:40:00,48.19,48.25,47.98,48.0,161632.0,42.0189,42.0712,41.8358,41.8532,161632.0
2022-01-25 09:50:00,48.0,48.1,47.89,47.94,221798.0,41.8532,41.9404,41.7573,41.8009,221798.0
2022-01-25 10:00:00,47.96,48.01,47.74,47.81,150951.0,41.8184,41.862,41.6265,41.6876,150951.0
2022-01-25 10:10:00,47.8,48.09,47.71,48.05,167218.0,41.6789,41.9317,41.6004,41.8968,167218.0
2022-01-25 10:20:00,48.04,48.36,47.96,48.36,69759.0,41.8881,42.1671,41.8184,42.1671,69759.0
2022-01-25 10:30:00,48.37,48.44,48.29,48.41,118420.0,42.1759,42.2369,42.1061,42.2107,118420.0
2022-01-25 10:40:00,48.42,48.64,48.38,48.62,146336.0,42.2195,42.4113,42.1846,42.3938,146336.0
2022-01-25 10:50:00,48.63,48.75,48.57,48.58,65259.0,42.4026,42.5072,42.3502,42.359,65259.0
2022-01-25 11:00:00,48.58,48.73,48.54,48.72,214102.0,42.359,42.4898,42.3241,42.481,214102.0
2022-01-25 11:10:00,48.72,48.8,48.63,48.8,94650.0,42.481,42.5508,42.4026,42.5508,94650.0
2022-01-25 11:20:00,48.79,48.91,48.78,48.86,52371.0,42.5421,42.6467,42.5334,42.6031,52371.0
2022-01-25 11:30:00,48.86,48.91,48.72,48.8,165381.0,42.6031,42.6467,42.481,42.5508,165381.0
2022-01-25 11:40:00,48.8,49.08,48.75,49.07,76392.0,42.5508,42.7949,42.5072,42.7862,76392.0
2022-01-25 11:50:00,49.07,49.21,48.99,49.08,105643.0,42.7862,42.9083,42.7165,42.7949,105643.0
2022-01-25 12:00:00,49.07,49.13,48.96,49.09,60448.0,42.7862,42.8385,42.6903,42.8037,60448.0
2022-01-25 12:10:00,49.1,49.13,48.95,49.11,78542.0,42.8124,42.8385,42.6816,42.8211,78542.0
2022-01-25 12:20:00,49.11,49.3,49.1,49.22,81561.0,42.8211,42.9868,42.8124,42.917,81561.0
2022-01-25 12:30:00,49.22,49.28,49.11,49.2,48436.0,42.917,42.9693,42.8211,42.8996,48436.0
2022-01-25 12:40:00,49.2,49.22,49.06,49.09,31005.0,42.8996,42.917,42.7775,42.8037,31005.0
2022-01-25 12:50:00,49.11,49.25,49.07,49.25,39704.0,42.8211,42.9432,42.7862,42.9432,39704.0
2022-01-25 13:00:00,49.25,49.25,49.13,49.22,33703.0,42.9432,42.9432,42.8385,42.917,33703.0
2022-01-25 13:10:00,49.22,49.37,49.21,49.37,44770.0,42.917,43.0478,42.9083,43.0478,44770.0
2022-01-25 13:20:00,49.36,49.45,49.29,49.43,54383.0,43.0391,43.1176,42.978,43.1001,54383.0
2022-01-25 13:30:00,49.42,49.48,49.35,49.48,26097.0,43.0914,43.1437,43.0304,43.1437,26097.0
2022-01-25 13:40:00,49.48,49.61,49.42,49.61,52437.0,43.1437,43.2571,43.0914,43.2571,52437.0
2022-01-25 13:50:00,49.6,49.62,49.55,49.6,30771.0,43.2483,43.2658,43.2048,43.2483,30771.0
2022-01-25 14:00:00,49.61,49.62,49.51,49.56,53305.0,43.2571,43.2658,43.1699,43.2135,53305.0
2022-01-25 14:10:00,49.56,49.81,49.56,49.78,222403.0,43.2135,43.4315,43.2135,43.4053,222403.0
2022-01-25 14:20:00,49.79,49.94,49.75,49.92,208218.0,43.414,43.5448,43.3791,43.5274,208218.0
2022-01-25 14:30:00,49.91,49.95,49.81,49.87,88101.0,43.5187,43.5535,43.4315,43.4838,88101.0
2022-01-25 14:40:00,49.88,49.98,49.87,49.9,27333.0,43.4925,43.5797,43.4838,43.5099,27333.0
2022-01-25 14:50:00,49.91,49.97,49.91,49.95,39082.0,43.5187,43.571,43.5187,43.5535,39082.0
2022-01-25 15:00:00,49.95,49.95,49.81,49.87,79507.0,43.5535,43.5535,43.4315,43.4838,79507.0
2022-01-25 15:10:00,49.87,50.04,49.84,50.02,70623.0,43.4838,43.632,43.4576,43.6146,70623.0
2022-01-25 15:20:00,50.02,50.03,49.73,49.76,48113.0,43.6146,43.6233,43.3617,43.3879,48113.0
2022-01-25 15:30:00,49.76,49.88,49.71,49.84,86131.0,43.3879,43.4925,43.3443,43.4576,86131.0
2022-01-25 15:40:00,49.85,49.95,49.8,49.82,108849.0,43.4663,43.5535,43.4227,43.4402,108849.0
2022-01-25 15:50:00,49.8,49.8,49.67,49.75,167779.0,43.4227,43.4227,43.3094,43.3791,167779.0
2022-01-26 09:30:00,51.29,51.34,51.11,51.33,436688.0,44.7219,44.7655,44.565,44.7568,436688.0
2022-01-26 09:40:00,51.33,51.49,51.3,51.48,106468.0,44.7568,44.8963,44.7307,44.8876,106468.0
2022-01-26 09:50:00,51.49,51.62,51.41,51.53,238609.0,44.8963,45.0097,44.8266,44.9312,238609.0
2022-01-26 10:00:00,51.53,51.53,51.34,51.36,79633.0,44.9312,44.9312,44.7655,44.783,79633.0
2022-01-26 10:10:00,51.37,51.44,51.3,51.43,65212.0,44.7917,44.8527,44.7307,44.844,65212.0
2022-01-26 10:20:00,51.44,51.47,51.2,51.25,70247.0,44.8527,44.8789,44.6435,44.6871,70247.0
2022-01-26 10:30:00,51.26,51.32,51.16,51.16,55869.0,44.6958,44.7481,44.6086,44.6086,55869.0
2022-01-26 10:40:00,51.17,51.29,51.17,51.28,54027.0,44.6173,44.7219,44.6173,44.7132,54027.0
2022-01-26 10:50:00,51.29,51.43,51.26,51.41,44610.0,44.7219,44.844,44.6958,44.8266,44610.0
2022-01-26 11:00:00,51.37,51.52,51.35,51.51,60216.0,44.7917,44.9225,44.7742,44.9138,60216.0
2022-01-26 11:10:00,51.51,51.56,51.43,51.5,50761.0,44.9138,44.9574,44.844,44.905,50761.0
2022-01-26 11:20:00,51.51,51.6,51.47,51.59,74376.0,44.9138,44.9922,44.8789,44.9835,74376.0
2022-01-26 11:30:00,51.59,51.62,51.52,51.55,114329.0,44.9835,45.0097,44.9225,44.9486,114329.0
2022-01-26 11:40:00,51.56,51.57,51.38,51.41,62498.0,44.9574,44.9661,44.8004,44.8266,62498.0
2022-01-26 11:50:00,51.41,51.52,51.36,51.51,39063.0,44.8266,44.9225,44.783,44.9138,39063.0
2022-01-26 12:00:00,51.52,51.55,51.45,51.53,35714.0,44.9225,44.9486,44.8614,44.9312,35714.0
2022-01-26 12:10:00,51.52,51.53,51.39,51.4,34320.0,44.9225,44.9312,44.8091,44.8178,34320.0
2022-01-26 12:20:00,51.4,51.49,51.37,51.49,36846.0,44.8178,44.8963,44.7917,44.8963,36846.0
2022-01-26 12:30:00,51.5,51.51,51.44,51.46,20676.0,44.905,44.9138,44.8527,44.8702,20676.0
2022-01-26 12:40:00,51.48,51.6,51.47,51.56,26995.0,44.8876,44.9922,44.8789,44.9574,26995.0
2022-01-26 12:50:00,51.57,51.59,51.55,51.57,20655.0,44.9661,44.9835,44.9486,44.9661,20655.0
2022-01-26 13:00:00,51.57,51.59,51.45,51.47,39927.0,44.9661,44.9835,44.8614,44.8789,39927.0
2022-01-26 13:10:00,51.47,51.47,51.36,51.39,25420.0,44.8789,44.8789,44.783,44.8091,25420.0
2022-01-26 13:20:00,51.38,51.42,51.3,51.41,49770.0,44.8004,44.8353,44.7307,44.8266,49770.0
2022-01-26 13:30:00,51.4,51.51,51.39,51.49,33474.0,44.8178,44.9138,44.8091,44.8963,33474.0
2022-01-26 13:40:00,51.5,51.52,51.46,51.51,95512.0,44.905,44.9225,44.8702,44.9138,95512.0
2022-01-26 13:50:00,51.5,51.51,51.39,51.39,29215.0,44.905,44.9138,44.8091,44.8091,29215.0
2022-01-26 14:00:00,51.4,51.68,51.4,51.45,68578.0,44.8178,45.062,44.8178,44.8614,68578.0
2022-01-26 14:10:00,51.46,51.51,51.27,51.45,64799.0,44.8702,44.9138,44.7045,44.8614,64799.0
2022-01-26 14:20:00,51.47,51.68,51.42,51.68,60358.0,44.8789,45.062,44.8353,45.062,60358.0
2022-01-26 14:30:00,51.67,51.7,51.37,51.56,49157.0,45.0533,45.0794,44.7917,44.9574,49157.0
2022-01-26 14:40:00,51.56,51.58,51.08,51.14,62384.0,44.9574,44.9748,44.5388,44.5911,62384.0
2022-01-26 14:50:00,51.16,51.32,51.12,51.22,133603.0,44.6086,44.7481,44.5737,44.6609,133603.0
2022-01-26 15:00:00,51.21,51.21,50.77,50.77,68267.0,44.6522,44.6522,44.2685,44.2685,68267.0
2022-01-26 15:10:00,50.77,50.99,50.72,50.72,42990.0,44.2685,44.4603,44.2249,44.2249,42990.0
2022-01-26 15:20:00,50.73,50.87,50.58,50.85,83683.0,44.2336,44.3557,44.1029,44.3383,83683.0
2022-01-26 15:30:00,50.84,50.93,50.75,50.85,161413.0,44.3296,44.408,44.2511,44.3383,161413.0
2022-01-26 15:40:00,50.84,50.99,50.76,50.81,155801.0,44.3296,44.4603,44.2598,44.3034,155801.0
2022-01-26 15:50:00,50.82,50.97,50.81,50.91,160260.0,44.3121,44.4429,44.3034,44.3906,160260.0
2022-01-27 09:30:00,51.83,51.99,51.76,51.98,189658.0,45.1928,45.3323,45.1317,45.3236,189658.0
2022-01-27 09:40:00,51.98,52.09,51.97,52.08,159548.0,45.3236,45.4195,45.3149,45.4108,159548.0
2022-01-27 09:50:00,52.07,52.1,51.84,51.88,64506.0,45.402,45.4282,45.2015,45.2364,64506.0
2022-01-27 10:00:00,51.88,51.89,51.73,51.79,55017.0,45.2364,45.2451,45.1056,45.1579,55017.0
2022-01-27 10:10:00,51.79,51.83,51.65,51.66,75865.0,45.1579,45.1928,45.0358,45.0445,75865.0
2022-01-27 10:20:00,51.66,51.67,51.34,51.34,104331.0,45.0445,45.0533,44.7655,44.7655,104331.0
2022-01-27 10:30:00,51.35,51.42,51.08,51.18,90385.0,44.7742,44.8353,44.5388,44.626,90385.0
2022-01-27 10:40:00,51.19,51.41,51.17,51.37,82184.0,44.6347,44.8266,44.6173,44.7917,82184.0
2022-01-27 10:50:00,51.36,51.5,51.35,51.49,71034.0,44.783,44.905,44.7742,44.8963,71034.0
2022-01-27 11:00:00,51.51,51.58,51.36,51.36,105329.0,44.9138,44.9748,44.783,44.783,105329.0
2022-01-27 11:10:00,51.37,51.48,51.23,51.29,148831.0,44.7917,44.8876,44.6696,44.7219,148831.0
2022-01-27 11:20:00,51.28,51.31,51.13,51.25,41126.0,44.7132,44.7394,44.5824,44.6871,41126.0
2022-01-27 11:30:00,51.25,51.41,51.21,51.3,97884.0,44.6871,44.8266,44.6522,44.7307,97884.0
2022-01-27 11:40:00,51.32,51.38,51.24,51.32,22021.0,44.7481,44.8004,44.6783,44.7481,22021.0
2022-01-27 11:50:00,51.31,51.38,51.28,51.38,31403.0,44.7394,44.8004,44.7132,44.8004,31403.0
2022-01-27 12:00:00,51.35,51.36,51.23,51.24,26274.0,44.7742,44.783,44.6696,44.6783,26274.0
2022-01-27 12:10:00,51.25,51.29,51.18,51.24,26968.0,44.6871,44.7219,44.626,44.6783,26968.0
2022-01-27 12:20:00,51.23,51.24,51.12,51.19,30078.0,44.6696,44.6783,44.5737,44.6347,30078.0
2022-01-27 12:30:00,51.19,51.22,51.07,51.1,28503.0,44.6347,44.6609,44.5301,44.5563,28503.0
2022-01-27 12:40:00,51.1,51.17,50.92,50.93,21357.0,44.5563,44.6173,44.3993,44.408,21357.0
2022-01-27 12:50:00,50.95,51.03,50.91,50.95,57713.0,44.4255,44.4952,44.3906,44.4255,57713.0
2022-01-27 13:00:00,50.94,50.98,50.69,50.77,111723.0,44.4168,44.4516,44.1988,44.2685,111723.0
2022-01-27 13:10:00,50.78,50.88,50.71,50.81,139869.0,44.2772,44.3644,44.2162,44.3034,139869.0
2022-01-27 13:20:00,50.8,50.81,50.65,50.65,39540.0,44.2947,44.3034,44.1639,44.1639,39540.0
2022-01-27 13:30:00,50.68,50.74,50.64,50.66,53617.0,44.19,44.2424,44.1552,44.1726,53617.0
2022-01-27 13:40:00,50.66,50.79,50.66,50.74,50527.0,44.1726,44.286,44.1726,44.2424,50527.0
2022-01-27 13:50:00,50.75,50.87,50.73,50.85,64585.0,44.2511,44.3557,44.2336,44.3383,64585.0
2022-01-27 14:00:00,50.85,51.09,50.84,50.95,174540.0,44.3383,44.5475,44.3296,44.4255,174540.0
2022-01-27 14:10:00,50.95,50.99,50.84,50.91,141059.0,44.4255,44.4603,44.3296,44.3906,141059.0
2022-01-27 14:20:00,50.91,50.93,50.76,50.81,77142.0,44.3906,44.408,44.2598,44.3034,77142.0
2022-01-27 14:30:00,50.81,50.89,50.74,50.87,73438.0,44.3034,44.3732,44.2424,44.3557,73438.0
2022-01-27 14:40:00,50.89,51.03,50.85,50.98,165736.0,44.3732,44.4952,44.3383,44.4516,165736.0
2022-01-27 14:50:00,50.97,50.99,50.78,50.82,109333.0,44.4429,44.4603,44.2772,44.3121,109333.0
2022-01-27 15:00:00,50.81,50.99,50.81,50.91,263954.0,44.3034,44.4603,44.3034,44.3906,263954.0
2022-01-27 15:10:00,50.91,50.93,50.75,50.87,77903.0,44.3906,44.408,44.2511,44.3557,77903.0
2022-01-27 15:20:00,50.88,51.01,50.8,50.98,236887.0,44.3644,44.4778,44.2947,44.4516,236887.0
2022-01-27 15:30:00,50.98,51.04,50.9,50.93,163301.0,44.4516,44.5039,44.3819,44.408,163301.0
2022-01-27 15:40:00,50.93,51.14,50.88,51.06,356895.0,44.408,44.5911,44.3644,44.5214,356895.0
2022-01-27 15:50:00,51.05,51.15,50.9,51.09,348727.0,44.5127,44.5999,44.3819,44.5475,348727.0
2022-01-28 09:30:00,50.85,51.01,50.81,50.86,151893.0,44.3383,44.4778,44.3034,44.347,151893.0
2022-01-28 09:40:00,50.87,51.02,50.85,50.99,91176.0,44.3557,44.4865,44.3383,44.4603,91176.0
2022-01-28 09:50:00,50.99,51.16,50.9,50.98,279022.0,44.4603,44.6086,44.3819,44.4516,279022.0
2022-01-28 10:00:00,50.96,50.97,50.63,50.86,78338.0,44.4342,44.4429,44.1464,44.347,78338.0
2022-01-28 10:10:00,50.82,51.03,50.82,50.97,47957.0,44.3121,44.4952,44.3121,44.4429,47957.0
2022-01-28 10:20:00,50.97,51.03,50.8,50.85,82558.0,44.4429,44.4952,44.2947,44.3383,82558.0
2022-01-28 10:30:00,50.88,50.88,50.57,50.59,41946.0,44.3644,44.3644,44.0941,44.1116,41946.0
2022-01-28 10:40:00,50.59,50.6,50.4,50.58,69589.0,44.1116,44.1203,43.9459,44.1029,69589.0
2022-01-28 10:50:00,50.58,50.68,50.48,50.61,87875.0,44.1029,44.19,44.0157,44.129,87875.0
2022-01-28 11:00:00,50.61,50.63,50.5,50.56,66440.0,44.129,44.1464,44.0331,44.0854,66440.0
2022-01-28 11:10:00,50.57,50.82,50.56,50.82,71432.0,44.0941,44.3121,44.0854,44.3121,71432.0
2022-01-28 11:20:00,50.83,50.96,50.76,50.95,74318.0,44.3208,44.4342,44.2598,44.4255,74318.0
2022-01-28 11:30:00,50.95,51.02,50.74,50.82,542973.0,44.4255,44.4865,44.2424,44.3121,542973.0
2022-01-28 11:40:00,50.81,50.9,50.8,50.84,33849.0,44.3034,44.3819,44.2947,44.3296,33849.0
2022-01-28 11:50:00,50.83,51.04,50.82,51.02,32043.0,44.3208,44.5039,44.3121,44.4865,32043.0
2022-01-28 12:00:00,51.01,51.06,50.97,51.02,19905.0,44.4778,44.5214,44.4429,44.4865,19905.0
2022-01-28 12:10:00,51.05,51.11,50.99,51.1,44833.0,44.5127,44.565,44.4603,44.5563,44833.0
2022-01-28 12:20:00,51.05,51.06,50.96,51.0,24571.0,44.5127,44.5214,44.4342,44.4691,24571.0
2022-01-28 12:30:00,50.97,50.97,50.75,50.77,38011.0,44.4429,44.4429,44.2511,44.2685,38011.0
2022-01-28 12:40:00,50.77,50.81,50.73,50.76,31666.0,44.2685,44.3034,44.2336,44.2598,31666.0
2022-01-28 12:50:00,50.74,50.77,50.67,50.69,29086.0,44.2424,44.2685,44.1813,44.1988,29086.0
2022-01-28 13:00:00,50.69,50.82,50.66,50.82,28402.0,44.1988,44.3121,44.1726,44.3121,28402.0
2022-01-28 13:10:00,50.81,50.89,50.78,50.8,177325.0,44.3034,44.3732,44.2772,44.2947,177325.0
2022-01-28 13:20:00,50.79,50.81,50.72,50.8,33349.0,44.286,44.3034,44.2249,44.2947,33349.0
2022-01-28 13:30:00,50.83,50.85,50.77,50.79,15514.0,44.3208,44.3383,44.2685,44.286,15514.0
2022-01-28 13:40:00,50.78,50.85,50.72,50.79,16509.0,44.2772,44.3383,44.2249,44.286,16509.0
2022-01-28 13:50:00,50.8,50.88,50.8,50.82,60184.0,44.2947,44.3644,44.2947,44.3121,60184.0
2022-01-28 14:00:00,50.8,50.86,50.59,50.62,157036.0,44.2947,44.347,44.1116,44.1377,157036.0
2022-01-28 14:10:00,50.62,50.64,50.45,50.46,28970.0,44.1377,44.1552,43.9895,43.9982,28970.0
2022-01-28 14:20:00,50.46,50.46,50.35,50.37,64425.0,43.9982,43.9982,43.9023,43.9197,64425.0
2022-01-28 14:30:00,50.36,50.41,50.29,50.34,57005.0,43.911,43.9546,43.85,43.8936,57005.0
2022-01-28 14:40:00,50.37,50.51,50.37,50.5,32798.0,43.9197,44.0418,43.9197,44.0331,32798.0
2022-01-28 14:50:00,50.51,50.62,50.46,50.61,28030.0,44.0418,44.1377,43.9982,44.129,28030.0
2022-01-28 15:00:00,50.62,50.65,50.53,50.62,49906.0,44.1377,44.1639,44.0593,44.1377,49906.0
2022-01-28 15:10:00,50.63,50.65,50.54,50.61,45067.0,44.1464,44.1639,44.068,44.129,45067.0
2022-01-28 15:20:00,50.6,50.68,50.6,50.67,31867.0,44.1203,44.19,44.1203,44.1813,31867.0
2022-01-28 15:30:00,50.68,50.8,50.61,50.79,60834.0,44.19,44.2947,44.129,44.286,60834.0
2022-01-28 15:40:00,50.8,50.92,50.79,50.91,95426.0,44.2947,44.3993,44.286,44.3906,95426.0
2022-01-28 15:50:00,50.92,51.06,50.91,51.04,159032.0,44.3993,44.5214,44.3906,44.5039,159032.0
2022-01-31 09:30:00,50.6,50.73,50.6,50.62,18560.0,44.1203,44.2336,44.1203,44.1377,18560.0
2022-01-31 09:40:00,50.6,50.62,50.43,50.54,35312.0,44.1203,44.1377,43.9721,44.068,35312.0
2022-01-31 09:50:00,50.54,50.62,50.43,50.54,10583.0,44.068,44.1377,43.9721,44.068,10583.0
2022-01-31 10:00:00,50.56,50.68,50.56,50.68,3897.0,44.0854,44.19,44.0854,44.19,3897.0
2022-01-31 10:10:00,50.69,50.75,50.68,50.73,4997.0,44.1988,44.2511,44.19,44.2336,4997.0
2022-01-31 10:20:00,50.77,50.81,50.72,50.73,32454.0,44.2685,44.3034,44.2249,44.2336,32454.0
2022-01-31 10:30:00,50.72,50.72,50.43,50.44,15266.0,44.2249,44.2249,43.9721,43.9808,15266.0
2022-01-31 10:40:00,50.42,50.44,50.33,50.42,15340.0,43.9633,43.9808,43.8849,43.9633,15340.0
2022-01-31 10:50:00,50.43,50.61,50.43,50.59,3199.0,43.9721,44.129,43.9721,44.1116,3199.0
2022-01-31 11:00:00,50.61,50.69,50.57,50.69,33816.0,44.129,44.1988,44.0941,44.1988,33816.0
2022-01-31 11:10:00,50.68,50.69,50.49,50.52,22037.0,44.19,44.1988,44.0244,44.0505,22037.0
2022-01-31 11:20:00,50.51,50.51,50.38,50.38,16910.0,44.0418,44.0418,43.9285,43.9285,16910.0
2022-01-31 11:30:00,50.42,50.6,50.33,50.52,17471.0,43.9633,44.1203,43.8849,44.0505,17471.0
2022-01-31 11:40:00,50.55,50.89,50.32,50.89,8339.0,44.0767,44.3732,43.8761,44.3732,8339.0
2022-01-31 11:50:00,50.87,51.0,50.87,51.0,7290.0,44.3557,44.4691,44.3557,44.4691,7290.0
2022-01-31 12:00:00,51.0,51.08,50.99,51.03,11942.0,44.4691,44.5388,44.4603,44.4952,11942.0
2022-01-31 12:10:00,51.0,51.06,50.99,51.03,7051.0,44.4691,44.5214,44.4603,44.4952,7051.0
2022-01-31 12:20:00,51.06,51.09,50.88,50.94,3104.0,44.5214,44.5475,44.3644,44.4168,3104.0
2022-01-31 12:30:00,50.99,51.0,50.75,50.76,9062.0,44.4603,44.4691,44.2511,44.2598,9062.0
2022-01-31 12:40:00,50.76,50.8,50.75,50.78,12939.0,44.2598,44.2947,44.2511,44.2772,12939.0
2022-01-31 12:50:00,50.8,50.8,50.78,50.8,6274.0,44.2947,44.2947,44.2772,44.2947,6274.0
2022-01-31 13:00:00,50.79,50.8,50.78,50.8,19986.0,44.286,44.2947,44.2772,44.2947,19986.0
2022-01-31 13:10:00,50.8,50.94,50.8,50.94,12509.0,44.2947,44.4168,44.2947,44.4168,12509.0
2022-01-31 13:20:00,50.99,51.14,50.91,51.14,5081.0,44.4603,44.5911,44.3906,44.5911,5081.0
2022-01-31 13:30:00,51.14,51.17,51.02,51.17,6653.0,44.5911,44.6173,44.4865,44.6173,6653.0
2022-01-31 13:40:00,51.17,51.17,51.07,51.13,5706.0,44.6173,44.6173,44.5301,44.5824,5706.0
2022-01-31 13:50:00,51.13,51.13,51.09,51.11,2328.0,44.5824,44.5824,44.5475,44.565,2328.0
2022-01-31 14:00:00,51.1,51.23,51.09,51.1,6595.0,44.5563,44.6696,44.5475,44.5563,6595.0
2022-01-31 14:10:00,51.09,51.1,51.06,51.06,6400.0,44.5475,44.5563,44.5214,44.5214,6400.0
2022-01-31 14:20:00,51.06,51.09,50.93,50.97,11540.0,44.5214,44.5475,44.408,44.4429,11540.0
2022-01-31 14:30:00,50.96,51.09,50.94,51.09,21274.0,44.4342,44.5475,44.4168,44.5475,21274.0
2022-01-31 14:40:00,51.09,51.15,50.96,50.96,7871.0,44.5475,44.5999,44.4342,44.4342,7871.0
2022-01-31 14:50:00,51.05,51.08,50.92,51.01,12840.0,44.5127,44.5388,44.3993,44.4778,12840.0
2022-01-31 15:00:00,51.01,51.09,50.99,51.02,6168.0,44.4778,44.5475,44.4603,44.4865,6168.0
2022-01-31 15:10:00,51.0,51.0,50.87,50.88,15582.0,44.4691,44.4691,44.3557,44.3644,15582.0
2022-01-31 15:20:00,50.88,50.98,50.85,50.96,11638.0,44.3644,44.4516,44.3383,44.4342,11638.0
2022-01-31 15:30:00,50.97,51.09,50.95,51.0,16202.0,44.4429,44.5475,44.4255,44.4691,16202.0
2022-01-31 15:40:00,51.05,51.12,51.01,51.11,18433.0,44.5127,44.5737,44.4778,44.565,18433.0
2022-01-31 15:50:00,51.17,51.33,51.16,51.33,96590.0,44.6173,44.7568,44.6086,44.7568,96590.0
2022-02-01 09:30:00,51.59,51.63,51.47,51.6,52810.0,44.9835,45.0184,44.8789,44.9922,52810.0
2022-02-01 09:40:00,51.61,51.64,51.57,51.61,56568.0,45.001,45.0271,44.9661,45.001,56568.0
2022-02-01 09:50:00,51.62,51.79,51.62,51.76,35832.0,45.0097,45.1579,45.0097,45.1317,35832.0
2022-02-01 10:00:00,51.76,51.96,51.69,51.95,66695.0,45.1317,45.3061,45.0707,45.2974,66695.0
2022-02-01 10:10:00,51.95,52.0,51.92,52.0,74340.0,45.2974,45.341,45.2713,45.341,74340.0
2022-02-01 10:20:00,52.0,52.22,51.99,52.07,62741.0,45.341,45.5328,45.3323,45.402,62741.0
2022-02-01 10:30:00,52.08,52.19,52.07,52.19,24866.0,45.4108,45.5067,45.402,45.5067,24866.0
2022-02-01 10:40:00,52.18,52.21,52.11,52.16,82363.0,45.498,45.5241,45.4369,45.4805,82363.0
2022-02-01 10:50:00,52.16,52.21,52.12,52.15,43578.0,45.4805,45.5241,45.4456,45.4718,43578.0
2022-02-01 11:00:00,52.15,52.28,52.14,52.28,44305.0,45.4718,45.5852,45.4631,45.5852,44305.0
2022-02-01 11:10:00,52.29,52.41,52.26,52.36,61758.0,45.5939,45.6985,45.5677,45.6549,61758.0
2022-02-01 11:20:00,52.36,52.37,52.31,52.32,88820.0,45.6549,45.6636,45.6113,45.62,88820.0
2022-02-01 11:30:00,52.32,52.49,52.29,52.48,75367.0,45.62,45.7683,45.5939,45.7595,75367.0
2022-02-01 11:40:00,52.48,52.49,52.32,52.32,32124.0,45.7595,45.7683,45.62,45.62,32124.0
2022-02-01 11:50:00,52.31,52.31,52.13,52.15,52140.0,45.6113,45.6113,45.4544,45.4718,52140.0
2022-02-01 12:00:00,52.16,52.29,52.15,52.26,41256.0,45.4805,45.5939,45.4718,45.5677,41256.0
2022-02-01 12:10:00,52.27,52.28,52.2,52.26,22754.0,45.5764,45.5852,45.5154,45.5677,22754.0
2022-02-01 12:20:00,52.26,52.28,52.11,52.12,30566.0,45.5677,45.5852,45.4369,45.4456,30566.0
2022-02-01 12:30:00,52.11,52.18,52.0,52.14,30737.0,45.4369,45.498,45.341,45.4631,30737.0
2022-02-01 12:40:00,52.14,52.2,52.12,52.17,11587.0,45.4631,45.5154,45.4456,45.4892,11587.0
2022-02-01 12:50:00,52.19,52.32,52.19,52.29,24388.0,45.5067,45.62,45.5067,45.5939,24388.0
2022-02-01 13:00:00,52.3,52.49,52.29,52.48,84837.0,45.6026,45.7683,45.5939,45.7595,84837.0
2022-02-01 13:10:00,52.49,52.49,52.39,52.39,36385.0,45.7683,45.7683,45.6811,45.6811,36385.0
2022-02-01 13:20:00,52.4,52.47,52.35,52.36,29992.0,45.6898,45.7508,45.6462,45.6549,29992.0
2022-02-01 13:30:00,52.37,52.57,52.37,52.51,69969.0,45.6636,45.838,45.6636,45.7857,69969.0
2022-02-01 13:40:00,52.51,52.53,52.48,52.52,20282.0,45.7857,45.8031,45.7595,45.7944,20282.0
2022-02-01 13:50:00,52.53,52.69,52.52,52.68,46612.0,45.8031,45.9427,45.7944,45.9339,46612.0
2022-02-01 14:00:00,52.69,52.73,52.68,52.7,21715.0,45.9427,45.9775,45.9339,45.9514,21715.0
2022-02-01 14:10:00,52.7,52.72,52.67,52.72,42815.0,45.9514,45.9688,45.9252,45.9688,42815.0
2022-02-01 14:20:00,52.72,52.72,52.61,52.62,44691.0,45.9688,45.9688,45.8729,45.8816,44691.0
2022-02-01 14:30:00,52.63,52.69,52.62,52.69,17724.0,45.8903,45.9427,45.8816,45.9427,17724.0
2022-02-01 14:40:00,52.68,52.69,52.59,52.66,24795.0,45.9339,45.9427,45.8555,45.9165,24795.0
2022-02-01 14:50:00,52.65,52.66,52.59,52.59,17995.0,45.9078,45.9165,45.8555,45.8555,17995.0
2022-02-01 15:00:00,52.59,52.69,52.58,52.69,30775.0,45.8555,45.9427,45.8467,45.9427,30775.0
2022-02-01 15:10:00,52.69,52.7,52.65,52.69,49825.0,45.9427,45.9514,45.9078,45.9427,49825.0
2022-02-01 15:20:00,52.69,52.7,52.62,52.62,28727.0,45.9427,45.9514,45.8816,45.8816,28727.0
2022-02-01 15:30:00,52.63,52.68,52.58,52.59,58365.0,45.8903,45.9339,45.8467,45.8555,58365.0
2022-02-01 15:40:00,52.59,52.63,52.47,52.53,87520.0,45.8555,45.8903,45.7508,45.8031,87520.0
2022-02-01 15:50:00,52.53,52.61,52.44,52.57,236987.0,45.8031,45.8729,45.7247,45.838,236987.0
2022-02-02 09:30:00,52.76,52.77,52.61,52.64,152635.0,46.0037,46.0124,45.8729,45.8991,152635.0
2022-02-02 09:40:00,52.64,52.64,52.52,52.52,100842.0,45.8991,45.8991,45.7944,45.7944,100842.0
2022-02-02 09:50:00,52.52,52.54,52.47,52.5,103809.0,45.7944,45.8119,45.7508,45.777,103809.0
2022-02-02 10:00:00,52.49,52.5,52.37,52.39,144037.0,45.7683,45.777,45.6636,45.6811,144037.0
2022-02-02 10:10:00,52.39,52.47,52.36,52.47,86955.0,45.6811,45.7508,45.6549,45.7508,86955.0
2022-02-02 10:20:00,52.48,52.53,52.46,52.51,75093.0,45.7595,45.8031,45.7421,45.7857,75093.0
2022-02-02 10:30:00,52.5,52.61,52.49,52.61,92634.0,45.777,45.8729,45.7683,45.8729,92634.0
2022-02-02 10:40:00,52.61,52.89,52.6,52.79,114484.0,45.8729,46.117,45.8642,46.0298,114484.0
2022-02-02 10:50:00,52.79,52.8,52.56,52.6,94949.0,46.0298,46.0386,45.8293,45.8642,94949.0
2022-02-02 11:00:00,52.6,52.61,52.55,52.56,120871.0,45.8642,45.8729,45.8206,45.8293,120871.0
2022-02-02 11:10:00,52.55,52.59,52.49,52.5,58688.0,45.8206,45.8555,45.7683,45.777,58688.0
2022-02-02 11:20:00,52.5,52.55,52.45,52.54,81537.0,45.777,45.8206,45.7334,45.8119,81537.0
2022-02-02 11:30:00,52.54,52.54,52.34,52.43,105967.0,45.8119,45.8119,45.6375,45.7159,105967.0
2022-02-02 11:40:00,52.4,52.4,52.36,52.38,56914.0,45.6898,45.6898,45.6549,45.6723,56914.0
2022-02-02 11:50:00,52.37,52.37,52.35,52.36,24413.0,45.6636,45.6636,45.6462,45.6549,24413.0
2022-02-02 12:00:00,52.36,52.57,52.34,52.57,57006.0,45.6549,45.838,45.6375,45.838,57006.0
2022-02-02 12:10:00,52.57,52.7,52.56,52.66,34493.0,45.838,45.9514,45.8293,45.9165,34493.0
2022-02-02 12:20:00,52.66,52.69,52.58,52.65,37180.0,45.9165,45.9427,45.8467,45.9078,37180.0
2022-02-02 12:30:00,52.65,52.66,52.57,52.58,29939.0,45.9078,45.9165,45.838,45.8467,29939.0
2022-02-02 12:40:00,52.57,52.58,52.51,52.52,30904.0,45.838,45.8467,45.7857,45.7944,30904.0
2022-02-02 12:50:00,52.52,52.6,52.51,52.56,55261.0,45.7944,45.8642,45.7857,45.8293,55261.0
2022-02-02 13:00:00,52.57,52.57,52.55,52.55,36242.0,45.838,45.838,45.8206,45.8206,36242.0
2022-02-02 13:10:00,52.55,52.56,52.46,52.55,67453.0,45.8206,45.8293,45.7421,45.8206,67453.0
2022-02-02 13:20:00,52.55,52.65,52.54,52.6,46246.0,45.8206,45.9078,45.8119,45.8642,46246.0
2022-02-02 13:30:00,52.6,52.69,52.59,52.69,43212.0,45.8642,45.9427,45.8555,45.9427,43212.0
2022-02-02 13:40:00,52.69,52.78,52.67,52.74,55088.0,45.9427,46.0211,45.9252,45.9862,55088.0
2022-02-02 13:50:00,52.75,52.85,52.71,52.84,51461.0,45.995,46.0822,45.9601,46.0734,51461.0
2022-02-02 14:00:00,52.85,52.86,52.77,52.8,47930.0,46.0822,46.0909,46.0124,46.0386,47930.0
2022-02-02 14:10:00,52.8,52.89,52.76,52.89,64882.0,46.0386,46.117,46.0037,46.117,64882.0
2022-02-02 14:20:00,52.89,52.98,52.88,52.98,110220.0,46.117,46.1955,46.1083,46.1955,110220.0
2022-02-02 14:30:00,52.98,53.05,52.96,53.05,97121.0,46.1955,46.2565,46.1781,46.2565,97121.0
2022-02-02 14:40:00,53.05,53.14,53.04,53.14,78738.0,46.2565,46.335,46.2478,46.335,78738.0
2022-02-02 14:50:00,53.14,53.17,53.08,53.09,65817.0,46.335,46.3612,46.2827,46.2914,65817.0
2022-02-02 15:00:00,53.09,53.13,53.08,53.1,48090.0,46.2914,46.3263,46.2827,46.3001,48090.0
2022-02-02 15:10:00,53.1,53.23,53.09,53.22,77809.0,46.3001,46.4135,46.2914,46.4048,77809.0
2022-02-02 15:20:00,53.23,53.25,53.2,53.25,133670.0,46.4135,46.4309,46.3873,46.4309,133670.0
2022-02-02 15:30:00,53.25,53.27,53.21,53.24,128874.0,46.4309,46.4484,46.3961,46.4222,128874.0
2022-02-02 15:40:00,53.24,53.29,53.24,53.27,128867.0,46.4222,46.4658,46.4222,46.4484,128867.0
2022-02-02 15:50:00,53.27,53.28,53.12,53.24,309960.0,46.4484,46.4571,46.3176,46.4222,309960.0
2022-02-03 09:30:00,53.09,53.23,52.85,52.97,328982.0,46.2914,46.4135,46.0822,46.1868,328982.0
2022-02-03 09:40:00,52.97,53.25,52.84,52.9,471635.0,46.1868,46.4309,46.0734,46.1258,471635.0
2022-02-03 09:50:00,52.91,52.91,52.74,52.76,123093.0,46.1345,46.1345,45.9862,46.0037,123093.0
2022-02-03 10:00:00,52.76,53.03,52.68,52.99,205308.0,46.0037,46.2391,45.9339,46.2042,205308.0
2022-02-03 10:10:00,52.99,53.19,52.94,53.19,116593.0,46.2042,46.3786,46.1606,46.3786,116593.0
2022-02-03 10:20:00,53.18,53.32,53.12,53.25,137691.0,46.3699,46.492,46.3176,46.4309,137691.0
2022-02-03 10:30:00,53.25,53.27,53.07,53.1,70503.0,46.4309,46.4484,46.274,46.3001,70503.0
2022-02-03 10:40:00,53.1,53.2,53.08,53.09,104898.0,46.3001,46.3873,46.2827,46.2914,104898.0
2022-02-03 10:50:00,53.09,53.1,52.94,53.04,125011.0,46.2914,46.3001,46.1606,46.2478,125011.0
2022-02-03 11:00:00,53.04,53.36,53.02,53.32,165979.0,46.2478,46.5269,46.2304,46.492,165979.0
2022-02-03 11:10:00,53.31,53.42,53.31,53.39,103725.0,46.4833,46.5792,46.4833,46.553,103725.0
2022-02-03 11:20:00,53.39,53.39,53.25,53.29,61108.0,46.553,46.553,46.4309,46.4658,61108.0
2022-02-03 11:30:00,53.28,53.37,53.25,53.32,66021.0,46.4571,46.5356,46.4309,46.492,66021.0
2022-02-03 11:40:00,53.31,53.39,53.29,53.38,56409.0,46.4833,46.553,46.4658,46.5443,56409.0
2022-02-03 11:50:00,53.39,53.47,53.38,53.47,69254.0,46.553,46.6228,46.5443,46.6228,69254.0
2022-02-03 12:00:00,53.47,53.48,53.36,53.41,55453.0,46.6228,46.6315,46.5269,46.5704,55453.0
2022-02-03 12:10:00,53.41,53.44,53.39,53.41,28591.0,46.5704,46.5966,46.553,46.5704,28591.0
2022-02-03 12:20:00,53.4,53.6,53.35,53.57,224587.0,46.5617,46.7361,46.5181,46.71,224587.0
2022-02-03 12:30:00,53.55,53.74,53.42,53.73,114800.0,46.6925,46.8582,46.5792,46.8495,114800.0
2022-02-03 12:40:00,53.74,53.79,53.7,53.77,114278.0,46.8582,46.9018,46.8233,46.8843,114278.0
2022-02-03 12:50:00,53.78,53.82,53.67,53.71,182020.0,46.8931,46.9279,46.7972,46.832,182020.0
2022-02-03 13:00:00,53.71,53.74,53.67,53.7,53714.0,46.832,46.8582,46.7972,46.8233,53714.0
2022-02-03 13:10:00,53.69,53.8,53.65,53.74,60919.0,46.8146,46.9105,46.7797,46.8582,60919.0
2022-02-03 13:20:00,53.75,53.8,53.73,53.79,50198.0,46.8669,46.9105,46.8495,46.9018,50198.0
2022-02-03 13:30:00,53.77,53.79,53.66,53.72,116717.0,46.8843,46.9018,46.7884,46.8408,116717.0
2022-02-03 13:40:00,53.72,53.82,53.72,53.75,81397.0,46.8408,46.9279,46.8408,46.8669,81397.0
2022-02-03 13:50:00,53.75,53.86,53.75,53.84,46891.0,46.8669,46.9628,46.8669,46.9454,46891.0
2022-02-03 14:00:00,53.84,53.91,53.79,53.91,94000.0,46.9454,47.0064,46.9018,47.0064,94000.0
2022-02-03 14:10:00,53.92,53.99,53.89,53.95,64445.0,47.0151,47.0762,46.989,47.0413,64445.0
2022-02-03 14:20:00,53.94,53.98,53.87,53.89,61723.0,47.0326,47.0675,46.9715,46.989,61723.0
2022-02-03 14:30:00,53.87,53.87,53.74,53.8,53679.0,46.9715,46.9715,46.8582,46.9105,53679.0
2022-02-03 14:40:00,53.8,53.83,53.73,53.75,68062.0,46.9105,46.9367,46.8495,46.8669,68062.0
2022-02-03 14:50:00,53.75,53.81,53.74,53.81,56919.0,46.8669,46.9192,46.8582,46.9192,56919.0
2022-02-03 15:00:00,53.81,53.81,53.71,53.76,46149.0,46.9192,46.9192,46.832,46.8756,46149.0
2022-02-03 15:10:00,53.76,53.77,53.71,53.77,63641.0,46.8756,46.8843,46.832,46.8843,63641.0
2022-02-03 15:20:00,53.77,53.85,53.76,53.85,78151.0,46.8843,46.9541,46.8756,46.9541,78151.0
2022-02-03 15:30:00,53.84,53.87,53.78,53.8,72167.0,46.9454,46.9715,46.8931,46.9105,72167.0
2022-02-03 15:40:00,53.8,53.81,53.74,53.74,57252.0,46.9105,46.9192,46.8582,46.8582,57252.0
2022-02-03 15:50:00,53.75,53.95,53.64,53.91,413261.0,46.8669,47.0413,46.771,47.0064,413261.0
2022-02-04 09:30:00,54.77,54.95,54.63,54.8,448447.0,47.7563,47.9132,47.6342,47.7824,448447.0
2022-02-04 09:40:00,54.81,55.0,54.76,54.91,328253.0,47.7912,47.9568,47.7476,47.8784,328253.0
2022-02-04 09:50:00,54.92,54.93,54.73,54.86,158853.0,47.8871,47.8958,47.7214,47.8348,158853.0
2022-02-04 10:00:00,54.88,54.92,54.77,54.87,204341.0,47.8522,47.8871,47.7563,47.8435,204341.0
2022-02-04 10:10:00,54.88,55.08,54.85,55.08,353313.0,47.8522,48.0266,47.826,48.0266,353313.0
2022-02-04 10:20:00,55.08,55.15,55.02,55.05,152837.0,48.0266,48.0876,47.9743,48.0004,152837.0
2022-02-04 10:30:00,55.05,55.13,54.84,54.86,218809.0,48.0004,48.0702,47.8173,47.8348,218809.0
2022-02-04 10:40:00,54.86,54.88,54.74,54.76,158560.0,47.8348,47.8522,47.7301,47.7476,158560.0
2022-02-04 10:50:00,54.74,54.85,54.67,54.83,81511.0,47.7301,47.826,47.6691,47.8086,81511.0
2022-02-04 11:00:00,54.82,54.85,54.65,54.77,79387.0,47.7999,47.826,47.6517,47.7563,79387.0
2022-02-04 11:10:00,54.77,54.82,54.67,54.79,60873.0,47.7563,47.7999,47.6691,47.7737,60873.0
2022-02-04 11:20:00,54.78,55.0,54.74,55.0,105768.0,47.765,47.9568,47.7301,47.9568,105768.0
2022-02-04 11:30:00,55.0,55.17,54.98,55.04,231844.0,47.9568,48.1051,47.9394,47.9917,231844.0
2022-02-04 11:40:00,55.01,55.25,55.0,55.21,58177.0,47.9656,48.1748,47.9568,48.1399,58177.0
2022-02-04 11:50:00,55.21,55.28,55.19,55.21,72714.0,48.1399,48.201,48.1225,48.1399,72714.0
2022-02-04 12:00:00,55.23,55.24,55.11,55.13,49866.0,48.1574,48.1661,48.0528,48.0702,49866.0
2022-02-04 12:10:00,55.14,55.15,55.03,55.06,35022.0,48.0789,48.0876,47.983,48.0092,35022.0
2022-02-04 12:20:00,55.07,55.07,55.01,55.05,36587.0,48.0179,48.0179,47.9656,48.0004,36587.0
2022-02-04 12:30:00,55.06,55.06,55.02,55.03,35978.0,48.0092,48.0092,47.9743,47.983,35978.0
2022-02-04 12:40:00,55.04,55.11,55.01,55.05,60964.0,47.9917,48.0528,47.9656,48.0004,60964.0
2022-02-04 12:50:00,55.04,55.05,54.98,55.03,77369.0,47.9917,48.0004,47.9394,47.983,77369.0
2022-02-04 13:00:00,55.03,55.12,54.99,55.12,46870.0,47.983,48.0615,47.9481,48.0615,46870.0
2022-02-04 13:10:00,55.11,55.18,54.98,55.0,39902.0,48.0528,48.1138,47.9394,47.9568,39902.0
2022-02-04 13:20:00,54.99,55.13,54.98,55.02,84916.0,47.9481,48.0702,47.9394,47.9743,84916.0
2022-02-04 13:30:00,55.02,55.1,54.98,55.1,72421.0,47.9743,48.044,47.9394,48.044,72421.0
2022-02-04 13:40:00,55.1,55.19,55.09,55.12,86603.0,48.044,48.1225,48.0353,48.0615,86603.0
2022-02-04 13:50:00,55.12,55.17,55.08,55.17,43362.0,48.0615,48.1051,48.0266,48.1051,43362.0
2022-02-04 14:00:00,55.16,55.19,55.08,55.17,48304.0,48.0963,48.1225,48.0266,48.1051,48304.0
2022-02-04 14:10:00,55.17,55.18,55.06,55.1,68425.0,48.1051,48.1138,48.0092,48.044,68425.0
2022-02-04 14:20:00,55.11,55.18,55.04,55.1,68578.0,48.0528,48.1138,47.9917,48.044,68578.0
2022-02-04 14:30:00,55.1,55.14,55.05,55.14,33915.0,48.044,48.0789,48.0004,48.0789,33915.0
2022-02-04 14:40:00,55.14,55.15,55.09,55.1,46726.0,48.0789,48.0876,48.0353,48.044,46726.0
2022-02-04 14:50:00,55.1,55.11,55.03,55.05,70735.0,48.044,48.0528,47.983,48.0004,70735.0
2022-02-04 15:00:00,55.05,55.18,55.04,55.16,72215.0,48.0004,48.1138,47.9917,48.0963,72215.0
2022-02-04 15:10:00,55.16,55.23,55.14,55.19,73633.0,48.0963,48.1574,48.0789,48.1225,73633.0
2022-02-04 15:20:00,55.2,55.26,55.15,55.22,68261.0,48.1312,48.1835,48.0876,48.1487,68261.0
2022-02-04 15:30:00,55.23,55.28,55.19,55.19,78508.0,48.1574,48.201,48.1225,48.1225,78508.0
2022-02-04 15:40:00,55.21,55.21,54.97,54.99,161085.0,48.1399,48.1399,47.9307,47.9481,161085.0
2022-02-04 15:50:00,54.99,55.14,54.99,55.1,394806.0,47.9481,48.0789,47.9481,48.044,394806.0
2022-02-07 09:30:00,55.73,55.77,55.52,55.6,363161.0,48.5934,48.6282,48.4102,48.48,363161.0
2022-02-07 09:40:00,55.58,55.58,55.31,55.46,119260.0,48.4626,48.4626,48.2271,48.3579,119260.0
2022-02-07 09:50:00,55.46,55.6,55.43,55.59,107103.0,48.3579,48.48,48.3318,48.4713,107103.0
2022-02-07 10:00:00,55.61,55.8,55.6,55.72,159640.0,48.4887,48.6544,48.48,48.5846,159640.0
2022-02-07 10:10:00,55.73,55.85,55.68,55.84,167115.0,48.5934,48.698,48.5498,48.6893,167115.0
2022-02-07 10:20:00,55.84,55.95,55.8,55.85,108555.0,48.6893,48.7852,48.6544,48.698,108555.0
2022-02-07 10:30:00,55.83,55.95,55.8,55.85,126002.0,48.6806,48.7852,48.6544,48.698,126002.0
2022-02-07 10:40:00,55.84,55.94,55.74,55.91,104775.0,48.6893,48.7765,48.6021,48.7503,104775.0
2022-02-07 10:50:00,55.91,56.12,55.87,56.11,233316.0,48.7503,48.9334,48.7154,48.9247,233316.0
2022-02-07 11:00:00,56.13,56.13,55.97,56.06,65784.0,48.9421,48.9421,48.8026,48.8811,65784.0
2022-02-07 11:10:00,56.05,56.06,55.93,55.97,88779.0,48.8724,48.8811,48.7677,48.8026,88779.0
2022-02-07 11:20:00,55.98,56.05,55.93,55.98,71843.0,48.8113,48.8724,48.7677,48.8113,71843.0
2022-02-07 11:30:00,55.96,55.97,55.75,55.76,88491.0,48.7939,48.8026,48.6108,48.6195,88491.0
2022-02-07 11:40:00,55.78,55.79,55.68,55.79,38296.0,48.637,48.6457,48.5498,48.6457,38296.0
2022-02-07 11:50:00,55.79,55.84,55.73,55.8,88385.0,48.6457,48.6893,48.5934,48.6544,88385.0
2022-02-07 12:00:00,55.78,55.84,55.65,55.68,53297.0,48.637,48.6893,48.5236,48.5498,53297.0
2022-02-07 12:10:00,55.65,55.7,55.59,55.68,44322.0,48.5236,48.5672,48.4713,48.5498,44322.0
2022-02-07 12:20:00,55.67,55.73,55.66,55.68,38746.0,48.541,48.5934,48.5323,48.5498,38746.0
2022-02-07 12:30:00,55.69,55.69,55.49,55.5,179082.0,48.5585,48.5585,48.3841,48.3928,179082.0
2022-02-07 12:40:00,55.5,55.62,55.5,55.55,67508.0,48.3928,48.4974,48.3928,48.4364,67508.0
2022-02-07 12:50:00,55.55,55.62,55.52,55.59,52013.0,48.4364,48.4974,48.4102,48.4713,52013.0
2022-02-07 13:00:00,55.59,55.66,55.57,55.6,61080.0,48.4713,48.5323,48.4538,48.48,61080.0
2022-02-07 13:10:00,55.6,55.65,55.59,55.65,25476.0,48.48,48.5236,48.4713,48.5236,25476.0
2022-02-07 13:20:00,55.65,55.7,55.62,55.63,41795.0,48.5236,48.5672,48.4974,48.5062,41795.0
2022-02-07 13:30:00,55.63,55.67,55.58,55.67,47906.0,48.5062,48.541,48.4626,48.541,47906.0
2022-02-07 13:40:00,55.66,55.8,55.66,55.8,69205.0,48.5323,48.6544,48.5323,48.6544,69205.0
2022-02-07 13:50:00,55.78,55.92,55.78,55.88,74658.0,48.637,48.759,48.637,48.7241,74658.0
2022-02-07 14:00:00,55.87,55.87,55.76,55.79,38841.0,48.7154,48.7154,48.6195,48.6457,38841.0
2022-02-07 14:10:00,55.79,55.85,55.76,55.81,64535.0,48.6457,48.698,48.6195,48.6631,64535.0
2022-02-07 14:20:00,55.81,55.87,55.77,55.86,60823.0,48.6631,48.7154,48.6282,48.7067,60823.0
2022-02-07 14:30:00,55.86,55.87,55.83,55.87,45582.0,48.7067,48.7154,48.6806,48.7154,45582.0
2022-02-07 14:40:00,55.86,55.91,55.83,55.89,40903.0,48.7067,48.7503,48.6806,48.7329,40903.0
2022-02-07 14:50:00,55.89,55.97,55.88,55.94,41254.0,48.7329,48.8026,48.7241,48.7765,41254.0
2022-02-07 15:00:00,55.94,55.97,55.87,55.89,51339.0,48.7765,48.8026,48.7154,48.7329,51339.0
2022-02-07 15:10:00,55.88,56.05,55.87,56.05,67809.0,48.7241,48.8724,48.7154,48.8724,67809.0
2022-02-07 15:20:00,56.05,56.06,55.96,55.99,65087.0,48.8724,48.8811,48.7939,48.8201,65087.0
2022-02-07 15:30:00,55.98,56.03,55.89,55.89,62385.0,48.8113,48.8549,48.7329,48.7329,62385.0
2022-02-07 15:40:00,55.88,55.88,55.68,55.69,114172.0,48.7241,48.7241,48.5498,48.5585,114172.0
2022-02-07 15:50:00,55.7,55.8,55.53,55.71,301989.0,48.5672,48.6544,48.419,48.5759,301989.0
2022-02-08 09:30:00,55.38,55.46,55.2,55.26,397016.0,48.2882,48.3579,48.1312,48.1835,397016.0
2022-02-08 09:40:00,55.26,55.34,54.87,54.87,188753.0,48.1835,48.2533,47.8435,47.8435,188753.0
2022-02-08 09:50:00,54.87,54.88,54.5,54.53,171511.0,47.8435,47.8522,47.5209,47.547,171511.0
2022-02-08 10:00:00,54.53,54.53,54.34,54.34,98992.0,47.547,47.547,47.3814,47.3814,98992.0
2022-02-08 10:10:00,54.35,54.62,54.31,54.54,164280.0,47.3901,47.6255,47.3552,47.5557,164280.0
2022-02-08 10:20:00,54.56,54.63,54.48,54.54,112950.0,47.5732,47.6342,47.5034,47.5557,112950.0
2022-02-08 10:30:00,54.55,54.67,54.48,54.63,151324.0,47.5645,47.6691,47.5034,47.6342,151324.0
2022-02-08 10:40:00,54.6,54.61,54.39,54.44,112461.0,47.6081,47.6168,47.425,47.4686,112461.0
2022-02-08 10:50:00,54.43,54.44,54.26,54.29,94482.0,47.4598,47.4686,47.3116,47.3378,94482.0
2022-02-08 11:00:00,54.3,54.37,54.11,54.12,101788.0,47.3465,47.4075,47.1808,47.1895,101788.0
2022-02-08 11:10:00,54.11,54.18,54.06,54.14,78692.0,47.1808,47.2418,47.1372,47.207,78692.0
2022-02-08 11:20:00,54.13,54.14,53.98,54.05,127293.0,47.1982,47.207,47.0675,47.1285,127293.0
2022-02-08 11:30:00,54.04,54.13,53.98,54.12,117224.0,47.1198,47.1982,47.0675,47.1895,117224.0
2022-02-08 11:40:00,54.11,54.4,54.11,54.35,128109.0,47.1808,47.4337,47.1808,47.3901,128109.0
2022-02-08 11:50:00,54.35,54.39,54.3,54.32,51561.0,47.3901,47.425,47.3465,47.3639,51561.0
2022-02-08 12:00:00,54.31,54.33,54.22,54.32,36537.0,47.3552,47.3726,47.2767,47.3639,36537.0
2022-02-08 12:10:00,54.31,54.46,54.31,54.35,77055.0,47.3552,47.486,47.3552,47.3901,77055.0
2022-02-08 12:20:00,54.33,54.46,54.33,54.39,31542.0,47.3726,47.486,47.3726,47.425,31542.0
2022-02-08 12:30:00,54.41,54.48,54.37,54.44,65464.0,47.4424,47.5034,47.4075,47.4686,65464.0
2022-02-08 12:40:00,54.44,54.55,54.41,54.53,70356.0,47.4686,47.5645,47.4424,47.547,70356.0
2022-02-08 12:50:00,54.53,54.67,54.52,54.66,56458.0,47.547,47.6691,47.5383,47.6604,56458.0
2022-02-08 13:00:00,54.66,54.72,54.65,54.68,43653.0,47.6604,47.7127,47.6517,47.6778,43653.0
2022-02-08 13:10:00,54.67,54.72,54.6,54.71,45666.0,47.6691,47.7127,47.6081,47.704,45666.0
2022-02-08 13:20:00,54.71,54.75,54.63,54.7,42872.0,47.704,47.7389,47.6342,47.6953,42872.0
2022-02-08 13:30:00,54.71,54.77,54.67,54.71,44661.0,47.704,47.7563,47.6691,47.704,44661.0
2022-02-08 13:40:00,54.7,54.79,54.7,54.78,55540.0,47.6953,47.7737,47.6953,47.765,55540.0
2022-02-08 13:50:00,54.78,54.92,54.77,54.92,79528.0,47.765,47.8871,47.7563,47.8871,79528.0
2022-02-08 14:00:00,54.91,54.91,54.78,54.89,38596.0,47.8784,47.8784,47.765,47.8609,38596.0
2022-02-08 14:10:00,54.85,55.01,54.72,54.76,119577.0,47.826,47.9656,47.7127,47.7476,119577.0
2022-02-08 14:20:00,54.78,54.79,54.58,54.61,50471.0,47.765,47.7737,47.5906,47.6168,50471.0
2022-02-08 14:30:00,54.61,54.71,54.53,54.55,101570.0,47.6168,47.704,47.547,47.5645,101570.0
2022-02-08 14:40:00,54.56,54.59,54.49,54.54,61994.0,47.5732,47.5993,47.5121,47.5557,61994.0
2022-02-08 14:50:00,54.53,54.66,54.52,54.57,70532.0,47.547,47.6604,47.5383,47.5819,70532.0
2022-02-08 15:00:00,54.56,54.66,54.53,54.61,56073.0,47.5732,47.6604,47.547,47.6168,56073.0
2022-02-08 15:10:00,54.61,54.73,54.56,54.57,88514.0,47.6168,47.7214,47.5732,47.5819,88514.0
2022-02-08 15:20:00,54.57,54.66,54.54,54.55,75279.0,47.5819,47.6604,47.5557,47.5645,75279.0
2022-02-08 15:30:00,54.54,54.73,54.54,54.69,99831.0,47.5557,47.7214,47.5557,47.6865,99831.0
2022-02-08 15:40:00,54.68,54.77,54.65,54.7,93668.0,47.6778,47.7563,47.6517,47.6953,93668.0
2022-02-08 15:50:00,54.71,54.8,54.61,54.61,285683.0,47.704,47.7824,47.6168,47.6168,285683.0
2022-02-09 09:30:00,54.42,54.6,54.28,54.43,242557.0,47.4511,47.6081,47.329,47.4598,242557.0
2022-02-09 09:40:00,54.46,54.74,54.46,54.68,88331.0,47.486,47.7301,47.486,47.6778,88331.0
2022-02-09 09:50:00,54.68,54.68,54.5,54.58,56748.0,47.6778,47.6778,47.5209,47.5906,56748.0
2022-02-09 10:00:00,54.59,54.71,54.55,54.62,88345.0,47.5993,47.704,47.5645,47.6255,88345.0
2022-02-09 10:10:00,54.62,54.87,54.59,54.8,63663.0,47.6255,47.8435,47.5993,47.7824,63663.0
2022-02-09 10:20:00,54.8,55.04,54.79,55.03,134304.0,47.7824,47.9917,47.7737,47.983,134304.0
2022-02-09 10:30:00,55.08,55.27,55.04,55.05,122661.0,48.0266,48.1923,47.9917,48.0004,122661.0
2022-02-09 10:40:00,55.03,55.06,54.89,54.93,105428.0,47.983,48.0092,47.8609,47.8958,105428.0
2022-02-09 10:50:00,54.92,55.11,54.87,55.11,73095.0,47.8871,48.0528,47.8435,48.0528,73095.0
2022-02-09 11:00:00,55.11,55.11,54.97,55.01,122542.0,48.0528,48.0528,47.9307,47.9656,122542.0
2022-02-09 11:10:00,55.01,55.18,55.01,55.15,59574.0,47.9656,48.1138,47.9656,48.0876,59574.0
2022-02-09 11:20:00,55.16,55.16,54.99,55.06,51505.0,48.0963,48.0963,47.9481,48.0092,51505.0
2022-02-09 11:30:00,55.05,55.05,54.82,54.83,68617.0,48.0004,48.0004,47.7999,47.8086,68617.0
2022-02-09 11:40:00,54.83,54.84,54.78,54.78,27066.0,47.8086,47.8173,47.765,47.765,27066.0
2022-02-09 11:50:00,54.78,54.8,54.76,54.78,34850.0,47.765,47.7824,47.7476,47.765,34850.0
2022-02-09 12:00:00,54.78,54.79,54.68,54.72,28119.0,47.765,47.7737,47.6778,47.7127,28119.0
2022-02-09 12:10:00,54.72,54.72,54.65,54.72,18186.0,47.7127,47.7127,47.6517,47.7127,18186.0
2022-02-09 12:20:00,54.71,54.76,54.7,54.71,24473.0,47.704,47.7476,47.6953,47.704,24473.0
2022-02-09 12:30:00,54.71,54.72,54.64,54.71,33933.0,47.704,47.7127,47.6429,47.704,33933.0
2022-02-09 12:40:00,54.71,54.75,54.7,54.7,22417.0,47.704,47.7389,47.6953,47.6953,22417.0
2022-02-09 12:50:00,54.67,54.68,54.57,54.59,26928.0,47.6691,47.6778,47.5819,47.5993,26928.0
2022-02-09 13:00:00,54.58,54.59,54.49,54.5,46944.0,47.5906,47.5993,47.5121,47.5209,46944.0
2022-02-09 13:10:00,54.48,54.52,54.46,54.49,29830.0,47.5034,47.5383,47.486,47.5121,29830.0
2022-02-09 13:20:00,54.49,54.52,54.46,54.5,24662.0,47.5121,47.5383,47.486,47.5209,24662.0
2022-02-09 13:30:00,54.5,54.51,54.45,54.45,16903.0,47.5209,47.5296,47.4773,47.4773,16903.0
2022-02-09 13:40:00,54.45,54.55,54.41,54.51,32441.0,47.4773,47.5645,47.4424,47.5296,32441.0
2022-02-09 13:50:00,54.51,54.55,54.46,54.49,38651.0,47.5296,47.5645,47.486,47.5121,38651.0
2022-02-09 14:00:00,54.5,54.56,54.48,54.55,56735.0,47.5209,47.5732,47.5034,47.5645,56735.0
2022-02-09 14:10:00,54.52,54.6,54.51,54.58,41844.0,47.5383,47.6081,47.5296,47.5906,41844.0
2022-02-09 14:20:00,54.58,54.64,54.57,54.63,42118.0,47.5906,47.6429,47.5819,47.6342,42118.0
2022-02-09 14:30:00,54.63,54.67,54.59,54.65,22908.0,47.6342,47.6691,47.5993,47.6517,22908.0
2022-02-09 14:40:00,54.66,54.66,54.57,54.58,35354.0,47.6604,47.6604,47.5819,47.5906,35354.0
2022-02-09 14:50:00,54.58,54.59,54.52,54.55,29360.0,47.5906,47.5993,47.5383,47.5645,29360.0
2022-02-09 15:00:00,54.55,54.63,54.47,54.48,40053.0,47.5645,47.6342,47.4947,47.5034,40053.0
2022-02-09 15:10:00,54.48,54.55,54.47,54.55,31659.0,47.5034,47.5645,47.4947,47.5645,31659.0
2022-02-09 15:20:00,54.55,54.57,54.52,54.57,40653.0,47.5645,47.5819,47.5383,47.5819,40653.0
2022-02-09 15:30:00,54.57,54.58,54.51,54.58,69559.0,47.5819,47.5906,47.5296,47.5906,69559.0
2022-02-09 15:40:00,54.58,54.61,54.5,54.59,71481.0,47.5906,47.6168,47.5209,47.5993,71481.0
2022-02-09 15:50:00,54.59,54.77,54.58,54.76,281568.0,47.5993,47.7563,47.5906,47.7476,281568.0
2022-02-10 09:30:00,54.04,54.69,54.03,54.62,362418.0,47.1198,47.6865,47.1111,47.6255,362418.0
2022-02-10 09:40:00,54.62,54.91,54.62,54.91,228203.0,47.6255,47.8784,47.6255,47.8784,228203.0
2022-02-10 09:50:00,54.91,54.94,54.69,54.77,95232.0,47.8784,47.9045,47.6865,47.7563,95232.0
2022-02-10 10:00:00,54.78,55.0,54.72,54.99,134799.0,47.765,47.9568,47.7127,47.9481,134799.0
2022-02-10 10:10:00,55.0,55.0,54.84,55.0,69766.0,47.9568,47.9568,47.8173,47.9568,69766.0
2022-02-10 10:20:00,55.0,55.17,54.94,55.13,88450.0,47.9568,48.1051,47.9045,48.0702,88450.0
2022-02-10 10:30:00,55.13,55.22,55.09,55.19,75302.0,48.0702,48.1487,48.0353,48.1225,75302.0
2022-02-10 10:40:00,55.2,55.25,55.07,55.16,124495.0,48.1312,48.1748,48.0179,48.0963,124495.0
2022-02-10 10:50:00,55.15,55.15,54.97,55.09,75716.0,48.0876,48.0876,47.9307,48.0353,75716.0
2022-02-10 11:00:00,55.09,55.19,55.05,55.14,59934.0,48.0353,48.1225,48.0004,48.0789,59934.0
2022-02-10 11:10:00,55.13,55.17,55.06,55.07,53192.0,48.0702,48.1051,48.0092,48.0179,53192.0
2022-02-10 11:20:00,55.07,55.16,55.04,55.16,37201.0,48.0179,48.0963,47.9917,48.0963,37201.0
2022-02-10 11:30:00,55.16,55.16,55.02,55.11,98538.0,48.0963,48.0963,47.9743,48.0528,98538.0
2022-02-10 11:40:00,55.11,55.22,55.09,55.15,30839.0,48.0528,48.1487,48.0353,48.0876,30839.0
2022-02-10 11:50:00,55.15,55.16,55.09,55.14,20866.0,48.0876,48.0963,48.0353,48.0789,20866.0
2022-02-10 12:00:00,55.14,55.25,55.12,55.22,35206.0,48.0789,48.1748,48.0615,48.1487,35206.0
2022-02-10 12:10:00,55.22,55.24,55.12,55.13,15766.0,48.1487,48.1661,48.0615,48.0702,15766.0
2022-02-10 12:20:00,55.13,55.14,55.04,55.08,34793.0,48.0702,48.0789,47.9917,48.0266,34793.0
2022-02-10 12:30:00,55.08,55.1,55.02,55.06,38508.0,48.0266,48.044,47.9743,48.0092,38508.0
2022-02-10 12:40:00,55.05,55.05,54.87,54.91,138609.0,48.0004,48.0004,47.8435,47.8784,138609.0
2022-02-10 12:50:00,54.92,54.92,54.83,54.85,54271.0,47.8871,47.8871,47.8086,47.826,54271.0
2022-02-10 13:00:00,54.85,54.86,54.77,54.77,111427.0,47.826,47.8348,47.7563,47.7563,111427.0
2022-02-10 13:10:00,54.77,54.85,54.69,54.69,94457.0,47.7563,47.826,47.6865,47.6865,94457.0
2022-02-10 13:20:00,54.67,54.73,54.65,54.7,90163.0,47.6691,47.7214,47.6517,47.6953,90163.0
2022-02-10 13:30:00,54.7,54.83,54.53,54.6,105389.0,47.6953,47.8086,47.547,47.6081,105389.0
2022-02-10 13:40:00,54.6,54.64,54.5,54.56,48067.0,47.6081,47.6429,47.5209,47.5732,48067.0
2022-02-10 13:50:00,54.56,54.65,54.53,54.65,42453.0,47.5732,47.6517,47.547,47.6517,42453.0
2022-02-10 14:00:00,54.65,54.69,54.51,54.59,39652.0,47.6517,47.6865,47.5296,47.5993,39652.0
2022-02-10 14:10:00,54.59,54.61,54.43,54.43,98193.0,47.5993,47.6168,47.4598,47.4598,98193.0
2022-02-10 14:20:00,54.44,54.62,54.42,54.57,66427.0,47.4686,47.6255,47.4511,47.5819,66427.0
2022-02-10 14:30:00,54.56,54.65,54.56,54.59,34022.0,47.5732,47.6517,47.5732,47.5993,34022.0
2022-02-10 14:40:00,54.6,54.69,54.57,54.6,51097.0,47.6081,47.6865,47.5819,47.6081,51097.0
2022-02-10 14:50:00,54.59,54.63,54.46,54.54,125978.0,47.5993,47.6342,47.486,47.5557,125978.0
2022-02-10 15:00:00,54.51,54.6,54.47,54.57,54720.0,47.5296,47.6081,47.4947,47.5819,54720.0
2022-02-10 15:10:00,54.57,54.66,54.54,54.57,52267.0,47.5819,47.6604,47.5557,47.5819,52267.0
2022-02-10 15:20:00,54.57,54.59,54.47,54.48,68327.0,47.5819,47.5993,47.4947,47.5034,68327.0
2022-02-10 15:30:00,54.48,54.5,54.34,54.39,109432.0,47.5034,47.5209,47.3814,47.425,109432.0
2022-02-10 15:40:00,54.4,54.44,54.24,54.27,148830.0,47.4337,47.4686,47.2942,47.3203,148830.0
2022-02-10 15:50:00,54.26,54.57,54.21,54.53,419641.0,47.3116,47.5819,47.268,47.547,419641.0
2022-02-11 09:30:00,54.85,54.95,54.72,54.93,156478.0,47.826,47.9132,47.7127,47.8958,156478.0
2022-02-11 09:40:00,54.93,55.32,54.9,55.32,183709.0,47.8958,48.2359,47.8696,48.2359,183709.0
2022-02-11 09:50:00,55.31,55.34,55.16,55.25,56224.0,48.2271,48.2533,48.0963,48.1748,56224.0
2022-02-11 10:00:00,55.26,55.39,55.24,55.36,69277.0,48.1835,48.2969,48.1661,48.2707,69277.0
2022-02-11 10:10:00,55.36,55.38,55.24,55.34,68344.0,48.2707,48.2882,48.1661,48.2533,68344.0
2022-02-11 10:20:00,55.34,55.55,55.33,55.47,92316.0,48.2533,48.4364,48.2446,48.3667,92316.0
2022-02-11 10:30:00,55.48,55.58,55.45,55.56,78957.0,48.3754,48.4626,48.3492,48.4451,78957.0
2022-02-11 10:40:00,55.55,55.73,55.51,55.71,83684.0,48.4364,48.5934,48.4015,48.5759,83684.0
2022-02-11 10:50:00,55.72,55.72,55.57,55.58,80379.0,48.5846,48.5846,48.4538,48.4626,80379.0
2022-02-11 11:00:00,55.58,55.7,55.57,55.62,64368.0,48.4626,48.5672,48.4538,48.4974,64368.0
2022-02-11 11:10:00,55.61,55.64,55.57,55.6,48671.0,48.4887,48.5149,48.4538,48.48,48671.0
2022-02-11 11:20:00,55.61,55.67,55.51,55.62,76760.0,48.4887,48.541,48.4015,48.4974,76760.0
2022-02-11 11:30:00,55.6,55.65,55.39,55.44,74367.0,48.48,48.5236,48.2969,48.3405,74367.0
2022-02-11 11:40:00,55.45,55.45,55.21,55.3,44719.0,48.3492,48.3492,48.1399,48.2184,44719.0
2022-02-11 11:50:00,55.3,55.39,55.29,55.39,18107.0,48.2184,48.2969,48.2097,48.2969,18107.0
2022-02-11 12:00:00,55.37,55.39,55.24,55.31,59941.0,48.2795,48.2969,48.1661,48.2271,59941.0
2022-02-11 12:10:00,55.31,55.35,55.29,55.33,39109.0,48.2271,48.262,48.2097,48.2446,39109.0
2022-02-11 12:20:00,55.34,55.36,55.29,55.36,12639.0,48.2533,48.2707,48.2097,48.2707,12639.0
2022-02-11 12:30:00,55.36,55.44,55.35,55.4,27484.0,48.2707,48.3405,48.262,48.3056,27484.0
2022-02-11 12:40:00,55.38,55.42,55.31,55.32,26430.0,48.2882,48.3231,48.2271,48.2359,26430.0
2022-02-11 12:50:00,55.33,55.33,55.22,55.3,39177.0,48.2446,48.2446,48.1487,48.2184,39177.0
2022-02-11 13:00:00,55.31,55.37,55.27,55.37,14528.0,48.2271,48.2795,48.1923,48.2795,14528.0
2022-02-11 13:10:00,55.37,55.37,55.23,55.24,21532.0,48.2795,48.2795,48.1574,48.1661,21532.0
2022-02-11 13:20:00,55.27,55.32,55.15,55.18,30343.0,48.1923,48.2359,48.0876,48.1138,30343.0
2022-02-11 13:30:00,55.16,55.26,55.07,55.12,50593.0,48.0963,48.1835,48.0179,48.0615,50593.0
2022-02-11 13:40:00,55.12,55.18,54.91,55.09,128899.0,48.0615,48.1138,47.8784,48.0353,128899.0
2022-02-11 13:50:00,55.08,55.36,54.98,55.36,170886.0,48.0266,48.2707,47.9394,48.2707,170886.0
2022-02-11 14:00:00,55.35,55.41,55.13,55.26,165483.0,48.262,48.3143,48.0702,48.1835,165483.0
2022-02-11 14:10:00,55.27,55.36,55.2,55.3,40224.0,48.1923,48.2707,48.1312,48.2184,40224.0
2022-02-11 14:20:00,55.3,55.4,55.15,55.15,53931.0,48.2184,48.3056,48.0876,48.0876,53931.0
2022-02-11 14:30:00,55.14,55.18,54.93,55.14,138673.0,48.0789,48.1138,47.8958,48.0789,138673.0
2022-02-11 14:40:00,55.13,55.21,54.89,54.91,156732.0,48.0702,48.1399,47.8609,47.8784,156732.0
2022-02-11 14:50:00,54.91,54.92,54.78,54.85,86787.0,47.8784,47.8871,47.765,47.826,86787.0
2022-02-11 15:00:00,54.84,55.08,54.79,54.92,63631.0,47.8173,48.0266,47.7737,47.8871,63631.0
2022-02-11 15:10:00,54.95,55.03,54.86,55.0,200461.0,47.9132,47.983,47.8348,47.9568,200461.0
2022-02-11 15:20:00,55.02,55.11,54.99,55.11,107634.0,47.9743,48.0528,47.9481,48.0528,107634.0
2022-02-11 15:30:00,55.11,55.22,55.09,55.11,149340.0,48.0528,48.1487,48.0353,48.0528,149340.0
2022-02-11 15:40:00,55.11,55.25,55.01,55.2,264939.0,48.0528,48.1748,47.9656,48.1312,264939.0
2022-02-11 15:50:00,55.2,55.31,55.2,55.21,278586.0,48.1312,48.2271,48.1312,48.1399,278586.0
2022-02-14 09:30:00,54.3,54.42,53.86,53.86,449600.0,47.3465,47.4511,46.9628,46.9628,449600.0
2022-02-14 09:40:00,53.92,54.1,53.83,53.97,148188.0,47.0151,47.1721,46.9367,47.0587,148188.0
2022-02-14 09:50:00,53.96,54.15,53.89,54.15,131038.0,47.05,47.2157,46.989,47.2157,131038.0
2022-02-14 10:00:00,54.16,54.25,53.91,54.25,111740.0,47.2244,47.3029,47.0064,47.3029,111740.0
2022-02-14 10:10:00,54.22,54.31,53.97,54.01,129494.0,47.2767,47.3552,47.0587,47.0936,129494.0
2022-02-14 10:20:00,54.0,54.02,53.81,53.84,82377.0,47.0849,47.1023,46.9192,46.9454,82377.0
2022-02-14 10:30:00,53.85,53.89,53.71,53.87,77428.0,46.9541,46.989,46.832,46.9715,77428.0
2022-02-14 10:40:00,53.87,53.98,53.81,53.86,79074.0,46.9715,47.0675,46.9192,46.9628,79074.0
2022-02-14 10:50:00,53.86,53.94,53.74,53.84,62837.0,46.9628,47.0326,46.8582,46.9454,62837.0
2022-02-14 11:00:00,53.87,53.99,53.84,53.94,80945.0,46.9715,47.0762,46.9454,47.0326,80945.0
2022-02-14 11:10:00,53.95,54.16,53.89,54.11,70497.0,47.0413,47.2244,46.989,47.1808,70497.0
2022-02-14 11:20:00,54.1,54.2,54.07,54.07,75006.0,47.1721,47.2593,47.1459,47.1459,75006.0
2022-02-14 11:30:00,54.06,54.3,54.05,54.24,65156.0,47.1372,47.3465,47.1285,47.2942,65156.0
2022-02-14 11:40:00,54.2,54.4,54.2,54.39,43947.0,47.2593,47.4337,47.2593,47.425,43947.0
2022-02-14 11:50:00,54.4,54.43,54.32,54.38,40036.0,47.4337,47.4598,47.3639,47.4162,40036.0
2022-02-14 12:00:00,54.39,54.42,54.2,54.22,75445.0,47.425,47.4511,47.2593,47.2767,75445.0
2022-02-14 12:10:00,54.21,54.25,54.17,54.19,40191.0,47.268,47.3029,47.2331,47.2506,40191.0
2022-02-14 12:20:00,54.15,54.25,54.1,54.22,41319.0,47.2157,47.3029,47.1721,47.2767,41319.0
2022-02-14 12:30:00,54.21,54.24,54.1,54.16,47818.0,47.268,47.2942,47.1721,47.2244,47818.0
2022-02-14 12:40:00,54.14,54.17,54.09,54.11,36605.0,47.207,47.2331,47.1634,47.1808,36605.0
2022-02-14 12:50:00,54.11,54.12,54.03,54.09,59502.0,47.1808,47.1895,47.1111,47.1634,59502.0
2022-02-14 13:00:00,54.07,54.26,54.05,54.25,31021.0,47.1459,47.3116,47.1285,47.3029,31021.0
2022-02-14 13:10:00,54.26,54.26,54.09,54.15,27547.0,47.3116,47.3116,47.1634,47.2157,27547.0
2022-02-14 13:20:00,54.15,54.16,54.06,54.06,24007.0,47.2157,47.2244,47.1372,47.1372,24007.0
2022-02-14 13:30:00,54.07,54.09,54.01,54.02,31797.0,47.1459,47.1634,47.0936,47.1023,31797.0
2022-02-14 13:40:00,54.03,54.04,53.91,53.93,45421.0,47.1111,47.1198,47.0064,47.0239,45421.0
2022-02-14 13:50:00,53.93,53.97,53.8,53.97,54036.0,47.0239,47.0587,46.9105,47.0587,54036.0
2022-02-14 14:00:00,53.98,54.42,53.98,54.41,143311.0,47.0675,47.4511,47.0675,47.4424,143311.0
2022-02-14 14:10:00,54.42,54.47,54.3,54.33,115240.0,47.4511,47.4947,47.3465,47.3726,115240.0
2022-02-14 14:20:00,54.33,54.49,54.31,54.4,121422.0,47.3726,47.5121,47.3552,47.4337,121422.0
2022-02-14 14:30:00,54.39,54.58,54.35,54.46,135340.0,47.425,47.5906,47.3901,47.486,135340.0
2022-02-14 14:40:00,54.47,54.57,54.11,54.12,52598.0,47.4947,47.5819,47.1808,47.1895,52598.0
2022-02-14 14:50:00,54.13,54.25,54.09,54.18,61069.0,47.1982,47.3029,47.1634,47.2418,61069.0
2022-02-14 15:00:00,54.17,54.18,53.92,54.08,117238.0,47.2331,47.2418,47.0151,47.1547,117238.0
2022-02-14 15:10:00,54.08,54.19,54.02,54.08,58918.0,47.1547,47.2506,47.1023,47.1547,58918.0
2022-02-14 15:20:00,54.08,54.25,54.03,54.1,85975.0,47.1547,47.3029,47.1111,47.1721,85975.0
2022-02-14 15:30:00,54.09,54.24,54.08,54.21,82624.0,47.1634,47.2942,47.1547,47.268,82624.0
2022-02-14 15:40:00,54.21,54.3,54.16,54.28,115010.0,47.268,47.3465,47.2244,47.329,115010.0
2022-02-14 15:50:00,54.29,54.39,54.19,54.38,334784.0,47.3378,47.425,47.2506,47.4162,334784.0
2022-02-15 09:30:00,52.83,52.97,52.72,52.84,351464.0,46.0647,46.1868,45.9688,46.0734,351464.0
2022-02-15 09:40:00,52.83,52.97,52.81,52.87,169345.0,46.0647,46.1868,46.0473,46.0996,169345.0
2022-02-15 09:50:00,52.87,52.89,52.67,52.74,126938.0,46.0996,46.117,45.9252,45.9862,126938.0
2022-02-15 10:00:00,52.73,52.88,52.59,52.88,61475.0,45.9775,46.1083,45.8555,46.1083,61475.0
2022-02-15 10:10:00,52.88,52.98,52.8,52.94,58080.0,46.1083,46.1955,46.0386,46.1606,58080.0
2022-02-15 10:20:00,52.97,53.29,52.92,53.24,141099.0,46.1868,46.4658,46.1432,46.4222,141099.0
2022-02-15 10:30:00,53.23,53.37,53.2,53.32,93407.0,46.4135,46.5356,46.3873,46.492,93407.0
2022-02-15 10:40:00,53.33,53.37,53.26,53.34,106750.0,46.5007,46.5356,46.4397,46.5094,106750.0
2022-02-15 10:50:00,53.34,53.48,53.31,53.45,61739.0,46.5094,46.6315,46.4833,46.6053,61739.0
2022-02-15 11:00:00,53.45,53.62,53.45,53.55,49820.0,46.6053,46.7536,46.6053,46.6925,49820.0
2022-02-15 11:10:00,53.54,53.6,53.46,53.53,43254.0,46.6838,46.7361,46.614,46.6751,43254.0
2022-02-15 11:20:00,53.54,53.63,53.53,53.58,174021.0,46.6838,46.7623,46.6751,46.7187,174021.0
2022-02-15 11:30:00,53.58,53.73,53.58,53.68,29501.0,46.7187,46.8495,46.7187,46.8059,29501.0
2022-02-15 11:40:00,53.67,53.67,53.26,53.29,34007.0,46.7972,46.7972,46.4397,46.4658,34007.0
2022-02-15 11:50:00,53.29,53.33,53.26,53.31,35811.0,46.4658,46.5007,46.4397,46.4833,35811.0
2022-02-15 12:00:00,53.32,53.45,53.31,53.4,39213.0,46.492,46.6053,46.4833,46.5617,39213.0
2022-02-15 12:10:00,53.4,53.4,53.2,53.21,69917.0,46.5617,46.5617,46.3873,46.3961,69917.0
2022-02-15 12:20:00,53.22,53.31,53.2,53.31,42630.0,46.4048,46.4833,46.3873,46.4833,42630.0
2022-02-15 12:30:00,53.31,53.41,53.29,53.39,48168.0,46.4833,46.5704,46.4658,46.553,48168.0
2022-02-15 12:40:00,53.4,53.45,53.39,53.42,27651.0,46.5617,46.6053,46.553,46.5792,27651.0
2022-02-15 12:50:00,53.41,53.41,53.3,53.34,47697.0,46.5704,46.5704,46.4745,46.5094,47697.0
2022-02-15 13:00:00,53.34,53.35,53.28,53.31,29466.0,46.5094,46.5181,46.4571,46.4833,29466.0
2022-02-15 13:10:00,53.31,53.32,53.23,53.29,45150.0,46.4833,46.492,46.4135,46.4658,45150.0
2022-02-15 13:20:00,53.29,53.39,53.28,53.38,23836.0,46.4658,46.553,46.4571,46.5443,23836.0
2022-02-15 13:30:00,53.37,53.4,53.36,53.38,13824.0,46.5356,46.5617,46.5269,46.5443,13824.0
2022-02-15 13:40:00,53.39,53.45,53.34,53.43,34771.0,46.553,46.6053,46.5094,46.5879,34771.0
2022-02-15 13:50:00,53.42,53.5,53.41,53.5,19843.0,46.5792,46.6489,46.5704,46.6489,19843.0
2022-02-15 14:00:00,53.48,53.5,53.43,53.44,39915.0,46.6315,46.6489,46.5879,46.5966,39915.0
2022-02-15 14:10:00,53.42,53.49,53.4,53.47,66117.0,46.5792,46.6402,46.5617,46.6228,66117.0
2022-02-15 14:20:00,53.47,53.48,53.36,53.36,30618.0,46.6228,46.6315,46.5269,46.5269,30618.0
2022-02-15 14:30:00,53.37,53.37,53.29,53.29,28351.0,46.5356,46.5356,46.4658,46.4658,28351.0
2022-02-15 14:40:00,53.29,53.31,53.24,53.26,40480.0,46.4658,46.4833,46.4222,46.4397,40480.0
2022-02-15 14:50:00,53.26,53.27,53.22,53.27,26954.0,46.4397,46.4484,46.4048,46.4484,26954.0
2022-02-15 15:00:00,53.27,53.36,53.26,53.35,59445.0,46.4484,46.5269,46.4397,46.5181,59445.0
2022-02-15 15:10:00,53.36,53.44,53.36,53.4,55364.0,46.5269,46.5966,46.5269,46.5617,55364.0
2022-02-15 15:20:00,53.4,53.48,53.39,53.42,69107.0,46.5617,46.6315,46.553,46.5792,69107.0
2022-02-15 15:30:00,53.41,53.46,53.36,53.37,78352.0,46.5704,46.614,46.5269,46.5356,78352.0
2022-02-15 15:40:00,53.37,53.43,53.32,53.35,75571.0,46.5356,46.5879,46.492,46.5181,75571.0
2022-02-15 15:50:00,53.33,53.56,53.32,53.46,248420.0,46.5007,46.7012,46.492,46.614,248420.0
2022-02-16 09:30:00,54.48,54.74,54.44,54.72,186281.0,47.5034,47.7301,47.4686,47.7127,186281.0
2022-02-16 09:40:00,54.73,54.99,54.73,54.89,137769.0,47.7214,47.9481,47.7214,47.8609,137769.0
2022-02-16 09:50:00,54.88,54.98,54.77,54.95,97886.0,47.8522,47.9394,47.7563,47.9132,97886.0
2022-02-16 10:00:00,54.96,54.99,54.85,54.91,55047.0,47.922,47.9481,47.826,47.8784,55047.0
2022-02-16 10:10:00,54.89,54.96,54.85,54.89,51620.0,47.8609,47.922,47.826,47.8609,51620.0
2022-02-16 10:20:00,54.86,55.01,54.85,54.96,73820.0,47.8348,47.9656,47.826,47.922,73820.0
2022-02-16 10:30:00,54.95,55.02,54.92,54.95,55879.0,47.9132,47.9743,47.8871,47.9132,55879.0
2022-02-16 10:40:00,54.97,54.97,54.79,54.79,112233.0,47.9307,47.9307,47.7737,47.7737,112233.0
2022-02-16 10:50:00,54.81,54.88,54.79,54.84,54838.0,47.7912,47.8522,47.7737,47.8173,54838.0
2022-02-16 11:00:00,54.84,54.88,54.77,54.84,81068.0,47.8173,47.8522,47.7563,47.8173,81068.0
2022-02-16 11:10:00,54.82,54.87,54.8,54.82,29735.0,47.7999,47.8435,47.7824,47.7999,29735.0
2022-02-16 11:20:00,54.81,54.87,54.79,54.87,49398.0,47.7912,47.8435,47.7737,47.8435,49398.0
2022-02-16 11:30:00,54.87,54.92,54.83,54.88,106799.0,47.8435,47.8871,47.8086,47.8522,106799.0
2022-02-16 11:40:00,54.87,54.87,54.67,54.73,60458.0,47.8435,47.8435,47.6691,47.7214,60458.0
2022-02-16 11:50:00,54.74,54.77,54.69,54.75,13174.0,47.7301,47.7563,47.6865,47.7389,13174.0
2022-02-16 12:00:00,54.75,54.75,54.66,54.72,24185.0,47.7389,47.7389,47.6604,47.7127,24185.0
2022-02-16 12:10:00,54.73,54.86,54.71,54.83,32054.0,47.7214,47.8348,47.704,47.8086,32054.0
2022-02-16 12:20:00,54.82,54.86,54.78,54.8,18967.0,47.7999,47.8348,47.765,47.7824,18967.0
2022-02-16 12:30:00,54.79,54.79,54.61,54.62,36567.0,47.7737,47.7737,47.6168,47.6255,36567.0
2022-02-16 12:40:00,54.63,54.71,54.59,54.71,28664.0,47.6342,47.704,47.5993,47.704,28664.0
2022-02-16 12:50:00,54.71,54.8,54.7,54.79,26277.0,47.704,47.7824,47.6953,47.7737,26277.0
2022-02-16 13:00:00,54.79,54.85,54.78,54.83,12473.0,47.7737,47.826,47.765,47.8086,12473.0
2022-02-16 13:10:00,54.83,54.86,54.75,54.77,58758.0,47.8086,47.8348,47.7389,47.7563,58758.0
2022-02-16 13:20:00,54.77,54.8,54.74,54.77,15414.0,47.7563,47.7824,47.7301,47.7563,15414.0
2022-02-16 13:30:00,54.76,54.8,54.75,54.78,30247.0,47.7476,47.7824,47.7389,47.765,30247.0
2022-02-16 13:40:00,54.78,54.78,54.67,54.68,18820.0,47.765,47.765,47.6691,47.6778,18820.0
2022-02-16 13:50:00,54.68,54.77,54.67,54.73,35882.0,47.6778,47.7563,47.6691,47.7214,35882.0
2022-02-16 14:00:00,54.67,54.83,54.56,54.8,58157.0,47.6691,47.8086,47.5732,47.7824,58157.0
2022-02-16 14:10:00,54.78,54.81,54.68,54.8,104887.0,47.765,47.7912,47.6778,47.7824,104887.0
2022-02-16 14:20:00,54.8,54.87,54.8,54.87,55604.0,47.7824,47.8435,47.7824,47.8435,55604.0
2022-02-16 14:30:00,54.89,54.92,54.79,54.8,30094.0,47.8609,47.8871,47.7737,47.7824,30094.0
2022-02-16 14:40:00,54.81,54.82,54.76,54.78,46642.0,47.7912,47.7999,47.7476,47.765,46642.0
2022-02-16 14:50:00,54.78,54.78,54.65,54.66,89305.0,47.765,47.765,47.6517,47.6604,89305.0
2022-02-16 15:00:00,54.65,54.67,54.58,54.62,69131.0,47.6517,47.6691,47.5906,47.6255,69131.0
2022-02-16 15:10:00,54.61,54.62,54.47,54.48,136077.0,47.6168,47.6255,47.4947,47.5034,136077.0
2022-02-16 15:20:00,54.48,54.48,54.27,54.27,150948.0,47.5034,47.5034,47.3203,47.3203,150948.0
2022-02-16 15:30:00,54.28,54.28,54.06,54.19,130954.0,47.329,47.329,47.1372,47.2506,130954.0
2022-02-16 15:40:00,54.18,54.2,54.12,54.16,171518.0,47.2418,47.2593,47.1895,47.2244,171518.0
2022-02-16 15:50:00,54.16,54.23,53.97,54.04,541277.0,47.2244,47.2854,47.0587,47.1198,541277.0
2022-02-17 09:30:00,53.85,54.0,53.62,53.76,218999.0,47.3744,47.5063,47.172,47.2952,218999.0
2022-02-17 09:40:00,53.77,53.98,53.74,53.78,112572.0,47.304,47.4887,47.2776,47.3128,112572.0
2022-02-17 09:50:00,53.79,53.81,53.6,53.65,78915.0,47.3216,47.3392,47.1544,47.1984,78915.0
2022-02-17 10:00:00,53.64,53.66,53.46,53.48,142857.0,47.1896,47.2072,47.0313,47.0488,142857.0
2022-02-17 10:10:00,53.48,53.6,53.47,53.58,50287.0,47.0488,47.1544,47.04,47.1368,50287.0
2022-02-17 10:20:00,53.59,53.59,53.33,53.4,76335.0,47.1456,47.1456,46.9169,46.9785,76335.0
2022-02-17 10:30:00,53.4,53.41,53.27,53.29,50271.0,46.9785,46.9873,46.8641,46.8817,50271.0
2022-02-17 10:40:00,53.29,53.32,53.14,53.18,39403.0,46.8817,46.9081,46.7497,46.7849,39403.0
2022-02-17 10:50:00,53.19,53.35,53.13,53.24,45803.0,46.7937,46.9345,46.7409,46.8377,45803.0
2022-02-17 11:00:00,53.22,53.39,53.2,53.37,48737.0,46.8201,46.9697,46.8025,46.9521,48737.0
2022-02-17 11:10:00,53.36,53.42,53.31,53.39,49002.0,46.9433,46.9961,46.8993,46.9697,49002.0
2022-02-17 11:20:00,53.41,53.53,53.32,53.51,69219.0,46.9873,47.0928,46.9081,47.0752,69219.0
2022-02-17 11:30:00,53.5,53.65,53.49,53.63,58612.0,47.0664,47.1984,47.0576,47.1808,58612.0
2022-02-17 11:40:00,53.6,53.6,53.34,53.56,19733.0,47.1544,47.1544,46.9257,47.1192,19733.0
2022-02-17 11:50:00,53.55,53.6,53.53,53.58,28285.0,47.1104,47.1544,47.0928,47.1368,28285.0
2022-02-17 12:00:00,53.58,53.68,53.53,53.62,19666.0,47.1368,47.2248,47.0928,47.172,19666.0
2022-02-17 12:10:00,53.63,53.74,53.6,53.72,22943.0,47.1808,47.2776,47.1544,47.26,22943.0
2022-02-17 12:20:00,53.72,53.73,53.66,53.7,18330.0,47.26,47.2688,47.2072,47.2424,18330.0
2022-02-17 12:30:00,53.71,53.72,53.64,53.65,15749.0,47.2512,47.26,47.1896,47.1984,15749.0
2022-02-17 12:40:00,53.65,53.67,53.56,53.57,17029.0,47.1984,47.216,47.1192,47.128,17029.0
2022-02-17 12:50:00,53.57,53.57,53.51,53.54,28450.0,47.128,47.128,47.0752,47.1016,28450.0
2022-02-17 13:00:00,53.55,53.56,53.47,53.48,16529.0,47.1104,47.1192,47.04,47.0488,16529.0
2022-02-17 13:10:00,53.49,53.55,53.43,53.51,19932.0,47.0576,47.1104,47.0049,47.0752,19932.0
2022-02-17 13:20:00,53.51,53.51,53.4,53.43,40186.0,47.0752,47.0752,46.9785,47.0049,40186.0
2022-02-17 13:30:00,53.43,53.48,53.37,53.37,23118.0,47.0049,47.0488,46.9521,46.9521,23118.0
2022-02-17 13:40:00,53.35,53.36,53.3,53.34,28401.0,46.9345,46.9433,46.8905,46.9257,28401.0
2022-02-17 13:50:00,53.31,53.37,53.31,53.36,17273.0,46.8993,46.9521,46.8993,46.9433,17273.0
2022-02-17 14:00:00,53.36,53.37,53.31,53.33,19039.0,46.9433,46.9521,46.8993,46.9169,19039.0
2022-02-17 14:10:00,53.33,53.33,53.24,53.32,22598.0,46.9169,46.9169,46.8377,46.9081,22598.0
2022-02-17 14:20:00,53.32,53.35,53.28,53.35,20965.0,46.9081,46.9345,46.8729,46.9345,20965.0
2022-02-17 14:30:00,53.36,53.39,53.31,53.37,22707.0,46.9433,46.9697,46.8993,46.9521,22707.0
2022-02-17 14:40:00,53.37,53.42,53.36,53.42,32167.0,46.9521,46.9961,46.9433,46.9961,32167.0
2022-02-17 14:50:00,53.43,53.43,53.36,53.39,20239.0,47.0049,47.0049,46.9433,46.9697,20239.0
2022-02-17 15:00:00,53.39,53.41,53.3,53.37,124472.0,46.9697,46.9873,46.8905,46.9521,124472.0
2022-02-17 15:10:00,53.36,53.42,53.32,53.35,28904.0,46.9433,46.9961,46.9081,46.9345,28904.0
2022-02-17 15:20:00,53.39,53.51,53.34,53.49,34628.0,46.9697,47.0752,46.9257,47.0576,34628.0
2022-02-17 15:30:00,53.48,53.59,53.48,53.58,55822.0,47.0488,47.1456,47.0488,47.1368,55822.0
2022-02-17 15:40:00,53.58,53.68,53.55,53.59,66330.0,47.1368,47.2248,47.1104,47.1456,66330.0
2022-02-17 15:50:00,53.58,53.64,53.46,53.63,192424.0,47.1368,47.1896,47.0313,47.1808,192424.0
2022-02-18 09:30:00,53.24,53.27,53.02,53.25,134962.0,46.8377,46.8641,46.6442,46.8465,134962.0
2022-02-18 09:40:00,53.23,53.34,53.02,53.31,96074.0,46.8289,46.9257,46.6442,46.8993,96074.0
2022-02-18 09:50:00,53.33,53.49,53.32,53.46,49943.0,46.9169,47.0576,46.9081,47.0313,49943.0
2022-02-18 10:00:00,53.45,53.45,53.32,53.4,35706.0,47.0225,47.0225,46.9081,46.9785,35706.0
2022-02-18 10:10:00,53.41,53.49,53.34,53.39,45796.0,46.9873,47.0576,46.9257,46.9697,45796.0
2022-02-18 10:20:00,53.4,53.41,53.22,53.26,36451.0,46.9785,46.9873,46.8201,46.8553,36451.0
2022-02-18 10:30:00,53.27,53.32,53.23,53.23,37450.0,46.8641,46.9081,46.8289,46.8289,37450.0
2022-02-18 10:40:00,53.22,53.24,53.13,53.15,39769.0,46.8201,46.8377,46.7409,46.7585,39769.0
2022-02-18 10:50:00,53.17,53.19,53.09,53.09,33627.0,46.7761,46.7937,46.7057,46.7057,33627.0
2022-02-18 11:00:00,53.1,53.12,52.97,53.05,58258.0,46.7145,46.7321,46.6002,46.6706,58258.0
2022-02-18 11:10:00,53.09,53.17,53.07,53.17,28494.0,46.7057,46.7761,46.6882,46.7761,28494.0
2022-02-18 11:20:00,53.18,53.32,53.18,53.27,88312.0,46.7849,46.9081,46.7849,46.8641,88312.0
2022-02-18 11:30:00,53.28,53.28,53.1,53.22,116975.0,46.8729,46.8729,46.7145,46.8201,116975.0
2022-02-18 11:40:00,53.21,53.26,53.13,53.14,23614.0,46.8113,46.8553,46.7409,46.7497,23614.0
2022-02-18 11:50:00,53.14,53.14,52.9,52.9,28740.0,46.7497,46.7497,46.5386,46.5386,28740.0
2022-02-18 12:00:00,52.9,52.91,52.85,52.87,44559.0,46.5386,46.5474,46.4946,46.5122,44559.0
2022-02-18 12:10:00,52.88,53.0,52.83,52.94,50389.0,46.521,46.6266,46.477,46.5738,50389.0
2022-02-18 12:20:00,52.97,53.05,52.93,53.01,33048.0,46.6002,46.6706,46.565,46.6354,33048.0
2022-02-18 12:30:00,52.99,53.06,52.91,52.94,75651.0,46.6178,46.6794,46.5474,46.5738,75651.0
2022-02-18 12:40:00,52.95,53.01,52.9,52.91,26753.0,46.5826,46.6354,46.5386,46.5474,26753.0
2022-02-18 12:50:00,52.91,52.98,52.9,52.96,18484.0,46.5474,46.609,46.5386,46.5914,18484.0
2022-02-18 13:00:00,52.97,52.98,52.89,52.92,27121.0,46.6002,46.609,46.5298,46.5562,27121.0
2022-02-18 13:10:00,52.92,52.95,52.84,52.9,25591.0,46.5562,46.5826,46.4858,46.5386,25591.0
2022-02-18 13:20:00,52.91,53.03,52.9,53.01,28060.0,46.5474,46.653,46.5386,46.6354,28060.0
2022-02-18 13:30:00,53.0,53.01,52.97,52.99,33493.0,46.6266,46.6354,46.6002,46.6178,33493.0
2022-02-18 13:40:00,53.0,53.0,52.97,52.99,27538.0,46.6266,46.6266,46.6002,46.6178,27538.0
2022-02-18 13:50:00,52.98,53.09,52.98,52.99,46948.0,46.609,46.7057,46.609,46.6178,46948.0
2022-02-18 14:00:00,53.02,53.06,52.95,53.0,19619.0,46.6442,46.6794,46.5826,46.6266,19619.0
2022-02-18 14:10:00,52.99,53.09,52.98,53.08,19643.0,46.6178,46.7057,46.609,46.6969,19643.0
2022-02-18 14:20:00,53.08,53.17,53.08,53.16,43492.0,46.6969,46.7761,46.6969,46.7673,43492.0
2022-02-18 14:30:00,53.16,53.2,53.15,53.16,54348.0,46.7673,46.8025,46.7585,46.7673,54348.0
2022-02-18 14:40:00,53.16,53.18,53.12,53.16,47520.0,46.7673,46.7849,46.7321,46.7673,47520.0
2022-02-18 14:50:00,53.17,53.33,53.13,53.33,45715.0,46.7761,46.9169,46.7409,46.9169,45715.0
2022-02-18 15:00:00,53.32,53.34,53.2,53.24,45698.0,46.9081,46.9257,46.8025,46.8377,45698.0
2022-02-18 15:10:00,53.25,53.29,53.18,53.18,33977.0,46.8465,46.8817,46.7849,46.7849,33977.0
2022-02-18 15:20:00,53.19,53.23,53.13,53.14,80004.0,46.7937,46.8289,46.7409,46.7497,80004.0
2022-02-18 15:30:00,53.13,53.14,53.04,53.07,66206.0,46.7409,46.7497,46.6618,46.6882,66206.0
2022-02-18 15:40:00,53.07,53.23,53.06,53.19,74768.0,46.6882,46.8289,46.6794,46.7937,74768.0
2022-02-18 15:50:00,53.18,53.25,53.08,53.23,204076.0,46.7849,46.8465,46.6969,46.8289,204076.0
2022-02-22 09:30:00,53.65,53.84,53.65,53.68,241606.0,47.1984,47.3656,47.1984,47.2248,241606.0
2022-02-22 09:40:00,53.7,53.9,53.67,53.81,141023.0,47.2424,47.4183,47.216,47.3392,141023.0
2022-02-22 09:50:00,53.77,53.83,53.55,53.62,74508.0,47.304,47.3568,47.1104,47.172,74508.0
2022-02-22 10:00:00,53.59,53.6,53.38,53.46,46549.0,47.1456,47.1544,46.9609,47.0313,46549.0
2022-02-22 10:10:00,53.37,53.41,53.31,53.41,81495.0,46.9521,46.9873,46.8993,46.9873,81495.0
2022-02-22 10:20:00,53.39,53.45,53.24,53.3,77546.0,46.9697,47.0225,46.8377,46.8905,77546.0
2022-02-22 10:30:00,53.28,53.41,53.28,53.31,177703.0,46.8729,46.9873,46.8729,46.8993,177703.0
2022-02-22 10:40:00,53.29,53.31,53.14,53.19,82669.0,46.8817,46.8993,46.7497,46.7937,82669.0
2022-02-22 10:50:00,53.17,53.28,53.11,53.18,33777.0,46.7761,46.8729,46.7233,46.7849,33777.0
2022-02-22 11:00:00,53.13,53.16,52.91,52.92,70114.0,46.7409,46.7673,46.5474,46.5562,70114.0
2022-02-22 11:10:00,52.95,53.09,52.86,52.93,71732.0,46.5826,46.7057,46.5034,46.565,71732.0
2022-02-22 11:20:00,52.93,53.08,52.91,53.04,197553.0,46.565,46.6969,46.5474,46.6618,197553.0
2022-02-22 11:30:00,53.04,53.11,52.99,53.06,98343.0,46.6618,46.7233,46.6178,46.6794,98343.0
2022-02-22 11:40:00,53.05,53.17,53.04,53.13,20236.0,46.6706,46.7761,46.6618,46.7409,20236.0
2022-02-22 11:50:00,53.11,53.13,52.92,52.96,56816.0,46.7233,46.7409,46.5562,46.5914,56816.0
2022-02-22 12:00:00,52.96,52.98,52.89,52.92,53006.0,46.5914,46.609,46.5298,46.5562,53006.0
2022-02-22 12:10:00,52.91,52.93,52.81,52.82,47026.0,46.5474,46.565,46.4594,46.4682,47026.0
2022-02-22 12:20:00,52.82,52.86,52.68,52.71,81539.0,46.4682,46.5034,46.345,46.3714,81539.0
2022-02-22 12:30:00,52.71,52.76,52.67,52.68,45151.0,46.3714,46.4154,46.3363,46.345,45151.0
2022-02-22 12:40:00,52.68,52.68,52.54,52.58,32969.0,46.345,46.345,46.2219,46.2571,32969.0
2022-02-22 12:50:00,52.58,52.59,52.44,52.47,49416.0,46.2571,46.2659,46.1339,46.1603,49416.0
2022-02-22 13:00:00,52.47,52.55,52.47,52.48,34970.0,46.1603,46.2307,46.1603,46.1691,34970.0
2022-02-22 13:10:00,52.49,52.58,52.47,52.53,24522.0,46.1779,46.2571,46.1603,46.2131,24522.0
2022-02-22 13:20:00,52.53,52.61,52.51,52.52,40214.0,46.2131,46.2835,46.1955,46.2043,40214.0
2022-02-22 13:30:00,52.52,52.55,52.37,52.41,28451.0,46.2043,46.2307,46.0723,46.1075,28451.0
2022-02-22 13:40:00,52.42,52.44,52.2,52.2,60459.0,46.1163,46.1339,45.9228,45.9228,60459.0
2022-02-22 13:50:00,52.19,52.24,52.09,52.23,39146.0,45.914,45.958,45.826,45.9492,39146.0
2022-02-22 14:00:00,52.23,52.28,52.13,52.19,22225.0,45.9492,45.9932,45.8612,45.914,22225.0
2022-02-22 14:10:00,52.19,52.3,52.12,52.21,82399.0,45.914,46.0107,45.8524,45.9316,82399.0
2022-02-22 14:20:00,52.21,52.42,52.13,52.39,50573.0,45.9316,46.1163,45.8612,46.0899,50573.0
2022-02-22 14:30:00,52.37,52.46,52.3,52.36,38669.0,46.0723,46.1515,46.0107,46.0635,38669.0
2022-02-22 14:40:00,52.4,52.61,52.34,52.61,33759.0,46.0987,46.2835,46.0459,46.2835,33759.0
2022-02-22 14:50:00,52.59,52.74,52.56,52.66,54585.0,46.2659,46.3978,46.2395,46.3275,54585.0
2022-02-22 15:00:00,52.67,52.81,52.64,52.66,51850.0,46.3363,46.4594,46.3099,46.3275,51850.0
2022-02-22 15:10:00,52.65,52.77,52.61,52.62,59278.0,46.3187,46.4242,46.2835,46.2923,59278.0
2022-02-22 15:20:00,52.61,52.69,52.57,52.65,56542.0,46.2835,46.3538,46.2483,46.3187,56542.0
2022-02-22 15:30:00,52.64,52.75,52.61,52.75,52525.0,46.3099,46.4066,46.2835,46.4066,52525.0
2022-02-22 15:40:00,52.75,52.77,52.57,52.57,74225.0,46.4066,46.4242,46.2483,46.2483,74225.0
2022-02-22 15:50:00,52.55,52.72,52.48,52.71,196762.0,46.2307,46.3802,46.1691,46.3714,196762.0
2022-02-23 09:30:00,52.96,53.0,52.78,52.89,137366.0,46.5914,46.6266,46.433,46.5298,137366.0
2022-02-23 09:40:00,52.89,53.17,52.84,53.03,74858.0,46.5298,46.7761,46.4858,46.653,74858.0
2022-02-23 09:50:00,53.03,53.07,52.78,52.78,38271.0,46.653,46.6882,46.433,46.433,38271.0
2022-02-23 10:00:00,52.8,53.03,52.76,52.92,46584.0,46.4506,46.653,46.4154,46.5562,46584.0
2022-02-23 10:10:00,52.91,53.03,52.85,52.97,73777.0,46.5474,46.653,46.4946,46.6002,73777.0
2022-02-23 10:20:00,52.98,53.0,52.86,52.86,39992.0,46.609,46.6266,46.5034,46.5034,39992.0
2022-02-23 10:30:00,52.87,53.09,52.77,53.07,59730.0,46.5122,46.7057,46.4242,46.6882,59730.0
2022-02-23 10:40:00,53.09,53.12,52.85,52.89,139806.0,46.7057,46.7321,46.4946,46.5298,139806.0
2022-02-23 10:50:00,52.91,52.97,52.82,52.87,26759.0,46.5474,46.6002,46.4682,46.5122,26759.0
2022-02-23 11:00:00,52.85,52.91,52.7,52.74,37450.0,46.4946,46.5474,46.3626,46.3978,37450.0
2022-02-23 11:10:00,52.73,52.75,52.6,52.61,45199.0,46.389,46.4066,46.2747,46.2835,45199.0
2022-02-23 11:20:00,52.66,52.67,52.49,52.61,72187.0,46.3275,46.3363,46.1779,46.2835,72187.0
2022-02-23 11:30:00,52.63,52.71,52.57,52.59,95438.0,46.3011,46.3714,46.2483,46.2659,95438.0
2022-02-23 11:40:00,52.6,52.64,52.54,52.63,32275.0,46.2747,46.3099,46.2219,46.3011,32275.0
2022-02-23 11:50:00,52.64,52.65,52.61,52.65,73740.0,46.3099,46.3187,46.2835,46.3187,73740.0
2022-02-23 12:00:00,52.64,52.76,52.59,52.76,95702.0,46.3099,46.4154,46.2659,46.4154,95702.0
2022-02-23 12:10:00,52.78,52.88,52.67,52.87,45197.0,46.433,46.521,46.3363,46.5122,45197.0
2022-02-23 12:20:00,52.86,52.92,52.73,52.9,55835.0,46.5034,46.5562,46.389,46.5386,55835.0
2022-02-23 12:30:00,52.9,52.97,52.87,52.93,29198.0,46.5386,46.6002,46.5122,46.565,29198.0
2022-02-23 12:40:00,52.91,52.97,52.8,52.86,65744.0,46.5474,46.6002,46.4506,46.5034,65744.0
2022-02-23 12:50:00,52.88,52.91,52.85,52.86,18338.0,46.521,46.5474,46.4946,46.5034,18338.0
2022-02-23 13:00:00,52.86,52.86,52.78,52.81,23811.0,46.5034,46.5034,46.433,46.4594,23811.0
2022-02-23 13:10:00,52.82,52.83,52.71,52.73,14031.0,46.4682,46.477,46.3714,46.389,14031.0
2022-02-23 13:20:00,52.75,52.77,52.68,52.68,22288.0,46.4066,46.4242,46.345,46.345,22288.0
2022-02-23 13:30:00,52.68,52.71,52.59,52.68,29947.0,46.345,46.3714,46.2659,46.345,29947.0
2022-02-23 13:40:00,52.7,52.86,52.7,52.8,26056.0,46.3626,46.5034,46.3626,46.4506,26056.0
2022-02-23 13:50:00,52.82,52.82,52.75,52.81,20740.0,46.4682,46.4682,46.4066,46.4594,20740.0
2022-02-23 14:00:00,52.8,52.81,52.66,52.66,43362.0,46.4506,46.4594,46.3275,46.3275,43362.0
2022-02-23 14:10:00,52.67,52.8,52.66,52.77,15777.0,46.3363,46.4506,46.3275,46.4242,15777.0
2022-02-23 14:20:00,52.77,52.78,52.65,52.67,51206.0,46.4242,46.433,46.3187,46.3363,51206.0
2022-02-23 14:30:00,52.67,52.67,52.59,52.59,33335.0,46.3363,46.3363,46.2659,46.2659,33335.0
2022-02-23 14:40:00,52.59,52.59,52.4,52.47,44003.0,46.2659,46.2659,46.0987,46.1603,44003.0
2022-02-23 14:50:00,52.47,52.57,52.47,52.52,41700.0,46.1603,46.2483,46.1603,46.2043,41700.0
2022-02-23 15:00:00,52.53,52.56,52.49,52.55,31980.0,46.2131,46.2395,46.1779,46.2307,31980.0
2022-02-23 15:10:00,52.57,52.65,52.56,52.61,35109.0,46.2483,46.3187,46.2395,46.2835,35109.0
2022-02-23 15:20:00,52.61,52.72,52.58,52.7,63147.0,46.2835,46.3802,46.2571,46.3626,63147.0
2022-02-23 15:30:00,52.68,52.7,52.53,52.54,53816.0,46.345,46.3626,46.2131,46.2219,53816.0
2022-02-23 15:40:00,52.54,52.62,52.5,52.59,195999.0,46.2219,46.2923,46.1867,46.2659,195999.0
2022-02-23 15:50:00,52.58,52.73,52.56,52.65,315980.0,46.2571,46.389,46.2395,46.3187,315980.0
2022-02-24 09:30:00,53.49,53.71,52.93,52.96,517963.0,47.0576,47.2512,46.565,46.5914,517963.0
2022-02-24 09:40:00,52.98,53.1,52.36,52.43,283985.0,46.609,46.7145,46.0635,46.1251,283985.0
2022-02-24 09:50:00,52.43,52.51,52.0,52.21,307836.0,46.1251,46.1955,45.7468,45.9316,307836.0
2022-02-24 10:00:00,52.22,52.44,51.97,52.36,202454.0,45.9404,46.1339,45.7204,46.0635,202454.0
2022-02-24 10:10:00,52.36,52.52,52.35,52.5,210042.0,46.0635,46.2043,46.0547,46.1867,210042.0
2022-02-24 10:20:00,52.48,52.55,52.05,52.08,181326.0,46.1691,46.2307,45.7908,45.8172,181326.0
2022-02-24 10:30:00,52.08,52.23,51.92,52.16,169700.0,45.8172,45.9492,45.6764,45.8876,169700.0
2022-02-24 10:40:00,52.16,52.32,52.02,52.04,111339.0,45.8876,46.0283,45.7644,45.782,111339.0
2022-02-24 10:50:00,52.03,52.15,51.85,51.85,106733.0,45.7732,45.8788,45.6149,45.6149,106733.0
2022-02-24 11:00:00,51.85,52.29,51.8,52.28,80577.0,45.6149,46.0019,45.5709,45.9932,80577.0
2022-02-24 11:10:00,52.27,52.41,52.19,52.27,71757.0,45.9844,46.1075,45.914,45.9844,71757.0
2022-02-24 11:20:00,52.25,52.25,52.07,52.15,136498.0,45.9668,45.9668,45.8084,45.8788,136498.0
2022-02-24 11:30:00,52.11,52.15,51.95,52.09,88241.0,45.8436,45.8788,45.7028,45.826,88241.0
2022-02-24 11:40:00,52.1,52.12,51.74,51.77,56247.0,45.8348,45.8524,45.5181,45.5445,56247.0
2022-02-24 11:50:00,51.8,51.81,51.59,51.65,88860.0,45.5709,45.5797,45.3861,45.4389,88860.0
2022-02-24 12:00:00,51.64,51.64,51.45,51.48,55078.0,45.4301,45.4301,45.263,45.2894,55078.0
2022-02-24 12:10:00,51.47,51.53,51.4,51.44,58515.0,45.2806,45.3333,45.219,45.2542,58515.0
2022-02-24 12:20:00,51.43,51.48,51.35,51.47,71533.0,45.2454,45.2894,45.175,45.2806,71533.0
2022-02-24 12:30:00,51.49,51.65,51.41,51.59,81217.0,45.2982,45.4389,45.2278,45.3861,81217.0
2022-02-24 12:40:00,51.61,51.7,51.58,51.65,39964.0,45.4037,45.4829,45.3773,45.4389,39964.0
2022-02-24 12:50:00,51.66,51.68,51.59,51.59,61456.0,45.4477,45.4653,45.3861,45.3861,61456.0
2022-02-24 13:00:00,51.58,51.61,51.45,51.53,42671.0,45.3773,45.4037,45.263,45.3333,42671.0
2022-02-24 13:10:00,51.52,51.58,51.45,51.54,33542.0,45.3245,45.3773,45.263,45.3421,33542.0
2022-02-24 13:20:00,51.54,51.54,51.38,51.4,81728.0,45.3421,45.3421,45.2014,45.219,81728.0
2022-02-24 13:30:00,51.38,51.39,51.28,51.37,62700.0,45.2014,45.2102,45.1134,45.1926,62700.0
2022-02-24 13:40:00,51.37,51.54,51.29,51.54,68922.0,45.1926,45.3421,45.1222,45.3421,68922.0
2022-02-24 13:50:00,51.53,51.57,51.28,51.36,78902.0,45.3333,45.3685,45.1134,45.1838,78902.0
2022-02-24 14:00:00,51.35,51.37,50.77,50.84,236204.0,45.175,45.1926,44.6647,44.7263,236204.0
2022-02-24 14:10:00,50.83,50.9,50.68,50.8,136918.0,44.7175,44.7791,44.5856,44.6911,136918.0
2022-02-24 14:20:00,50.8,50.83,50.73,50.79,103218.0,44.6911,44.7175,44.6295,44.6823,103218.0
2022-02-24 14:30:00,50.79,51.12,50.77,51.08,123047.0,44.6823,44.9726,44.6647,44.9375,123047.0
2022-02-24 14:40:00,51.07,51.43,51.02,51.41,96686.0,44.9287,45.2454,44.8847,45.2278,96686.0
2022-02-24 14:50:00,51.41,51.48,51.28,51.32,81255.0,45.2278,45.2894,45.1134,45.1486,81255.0
2022-02-24 15:00:00,51.33,51.43,51.31,51.37,89566.0,45.1574,45.2454,45.1398,45.1926,89566.0
2022-02-24 15:10:00,51.38,51.48,51.36,51.47,85919.0,45.2014,45.2894,45.1838,45.2806,85919.0
2022-02-24 15:20:00,51.46,51.53,51.36,51.38,117310.0,45.2718,45.3333,45.1838,45.2014,117310.0
2022-02-24 15:30:00,51.39,51.55,51.33,51.51,158533.0,45.2102,45.3509,45.1574,45.3157,158533.0
2022-02-24 15:40:00,51.51,51.53,51.36,51.37,225835.0,45.3157,45.3333,45.1838,45.1926,225835.0
2022-02-24 15:50:00,51.39,51.61,51.35,51.61,637553.0,45.2102,45.4037,45.175,45.4037,637553.0
2022-02-25 09:30:00,52.86,53.1,52.78,53.08,394335.0,46.5034,46.7145,46.433,46.6969,394335.0
2022-02-25 09:40:00,53.07,53.43,52.94,53.43,145529.0,46.6882,47.0049,46.5738,47.0049,145529.0
2022-02-25 09:50:00,53.43,53.48,53.06,53.1,159304.0,47.0049,47.0488,46.6794,46.7145,159304.0
2022-02-25 10:00:00,53.1,53.63,52.97,53.63,192814.0,46.7145,47.1808,46.6002,47.1808,192814.0
2022-02-25 10:10:00,53.61,53.78,53.57,53.74,131738.0,47.1632,47.3128,47.128,47.2776,131738.0
2022-02-25 10:20:00,53.76,53.81,53.63,53.77,117215.0,47.2952,47.3392,47.1808,47.304,117215.0
2022-02-25 10:30:00,53.78,53.81,53.56,53.59,158120.0,47.3128,47.3392,47.1192,47.1456,158120.0
2022-02-25 10:40:00,53.58,53.7,53.54,53.7,131206.0,47.1368,47.2424,47.1016,47.2424,131206.0
2022-02-25 10:50:00,53.7,53.88,53.69,53.8,204409.0,47.2424,47.4007,47.2336,47.3304,204409.0
2022-02-25 11:00:00,53.8,53.9,53.76,53.87,190621.0,47.3304,47.4183,47.2952,47.3919,190621.0
2022-02-25 11:10:00,53.86,53.91,53.79,53.8,181984.0,47.3832,47.4271,47.3216,47.3304,181984.0
2022-02-25 11:20:00,53.8,53.87,53.62,53.7,110047.0,47.3304,47.3919,47.172,47.2424,110047.0
2022-02-25 11:30:00,53.7,53.83,53.47,53.59,206482.0,47.2424,47.3568,47.04,47.1456,206482.0
2022-02-25 11:40:00,53.55,53.64,53.46,53.64,39864.0,47.1104,47.1896,47.0313,47.1896,39864.0
2022-02-25 11:50:00,53.64,53.75,53.63,53.73,38815.0,47.1896,47.2864,47.1808,47.2688,38815.0
2022-02-25 12:00:00,53.73,53.76,53.64,53.66,33457.0,47.2688,47.2952,47.1896,47.2072,33457.0
2022-02-25 12:10:00,53.67,53.71,53.64,53.66,44868.0,47.216,47.2512,47.1896,47.2072,44868.0
2022-02-25 12:20:00,53.65,53.68,53.56,53.59,54352.0,47.1984,47.2248,47.1192,47.1456,54352.0
2022-02-25 12:30:00,53.59,53.61,53.54,53.56,27016.0,47.1456,47.1632,47.1016,47.1192,27016.0
2022-02-25 12:40:00,53.57,53.7,53.56,53.69,92343.0,47.128,47.2424,47.1192,47.2336,92343.0
2022-02-25 12:50:00,53.69,53.7,53.59,53.62,54626.0,47.2336,47.2424,47.1456,47.172,54626.0
2022-02-25 13:00:00,53.62,53.7,53.59,53.66,46253.0,47.172,47.2424,47.1456,47.2072,46253.0
2022-02-25 13:10:00,53.66,53.7,53.59,53.67,36225.0,47.2072,47.2424,47.1456,47.216,36225.0
2022-02-25 13:20:00,53.69,53.74,53.62,53.7,57297.0,47.2336,47.2776,47.172,47.2424,57297.0
2022-02-25 13:30:00,53.72,53.73,53.59,53.61,42808.0,47.26,47.2688,47.1456,47.1632,42808.0
2022-02-25 13:40:00,53.62,53.8,53.62,53.78,58884.0,47.172,47.3304,47.172,47.3128,58884.0
2022-02-25 13:50:00,53.78,53.8,53.59,53.61,79755.0,47.3128,47.3304,47.1456,47.1632,79755.0
2022-02-25 14:00:00,53.6,53.71,53.59,53.7,70988.0,47.1544,47.2512,47.1456,47.2424,70988.0
2022-02-25 14:10:00,53.7,53.76,53.66,53.76,44282.0,47.2424,47.2952,47.2072,47.2952,44282.0
2022-02-25 14:20:00,53.74,53.81,53.74,53.78,38032.0,47.2776,47.3392,47.2776,47.3128,38032.0
2022-02-25 14:30:00,53.78,53.83,53.73,53.73,47658.0,47.3128,47.3568,47.2688,47.2688,47658.0
2022-02-25 14:40:00,53.72,53.82,53.71,53.79,51138.0,47.26,47.348,47.2512,47.3216,51138.0
2022-02-25 14:50:00,53.77,53.78,53.69,53.71,46134.0,47.304,47.3128,47.2336,47.2512,46134.0
2022-02-25 15:00:00,53.71,53.78,53.65,53.74,46205.0,47.2512,47.3128,47.1984,47.2776,46205.0
2022-02-25 15:10:00,53.73,53.83,53.72,53.83,38403.0,47.2688,47.3568,47.26,47.3568,38403.0
2022-02-25 15:20:00,53.82,53.89,53.81,53.84,71316.0,47.348,47.4095,47.3392,47.3656,71316.0
2022-02-25 15:30:00,53.84,53.9,53.83,53.88,86335.0,47.3656,47.4183,47.3568,47.4007,86335.0
2022-02-25 15:40:00,53.89,53.99,53.88,53.94,181532.0,47.4095,47.4975,47.4007,47.4535,181532.0
2022-02-25 15:50:00,53.94,54.34,53.93,54.21,483857.0,47.4535,47.8054,47.4447,47.6911,483857.0
2022-02-28 09:30:00,52.17,52.47,52.09,52.3,462733.0,45.8964,46.1603,45.826,46.0107,462733.0
2022-02-28 09:40:00,52.29,52.3,51.97,52.09,216764.0,46.0019,46.0107,45.7204,45.826,216764.0
2022-02-28 09:50:00,52.09,52.16,51.97,52.08,218936.0,45.826,45.8876,45.7204,45.8172,218936.0
2022-02-28 10:00:00,52.06,52.29,52.06,52.24,205943.0,45.7996,46.0019,45.7996,45.958,205943.0
2022-02-28 10:10:00,52.24,52.56,52.22,52.5,188004.0,45.958,46.2395,45.9404,46.1867,188004.0
2022-02-28 10:20:00,52.49,52.52,52.17,52.17,254411.0,46.1779,46.2043,45.8964,45.8964,254411.0
2022-02-28 10:30:00,52.19,52.42,52.19,52.38,235660.0,45.914,46.1163,45.914,46.0811,235660.0
2022-02-28 10:40:00,52.38,52.49,52.34,52.47,227866.0,46.0811,46.1779,46.0459,46.1603,227866.0
2022-02-28 10:50:00,52.47,52.92,52.45,52.92,201651.0,46.1603,46.5562,46.1427,46.5562,201651.0
2022-02-28 11:00:00,52.91,53.11,52.91,52.94,229411.0,46.5474,46.7233,46.5474,46.5738,229411.0
2022-02-28 11:10:00,52.95,53.1,52.86,53.03,171688.0,46.5826,46.7145,46.5034,46.653,171688.0
2022-02-28 11:20:00,53.03,53.33,52.95,53.26,146177.0,46.653,46.9169,46.5826,46.8553,146177.0
2022-02-28 11:30:00,53.23,53.27,52.87,52.99,273813.0,46.8289,46.8641,46.5122,46.6178,273813.0
2022-02-28 11:40:00,52.99,53.11,52.97,53.04,107479.0,46.6178,46.7233,46.6002,46.6618,107479.0
2022-02-28 11:50:00,53.01,53.2,53.01,53.16,49333.0,46.6354,46.8025,46.6354,46.7673,49333.0
2022-02-28 12:00:00,53.16,53.16,52.81,52.82,51613.0,46.7673,46.7673,46.4594,46.4682,51613.0
2022-02-28 12:10:00,52.81,52.89,52.8,52.89,71437.0,46.4594,46.5298,46.4506,46.5298,71437.0
2022-02-28 12:20:00,52.89,52.95,52.83,52.84,60956.0,46.5298,46.5826,46.477,46.4858,60956.0
2022-02-28 12:30:00,52.85,52.85,52.48,52.5,87389.0,46.4946,46.4946,46.1691,46.1867,87389.0
2022-02-28 12:40:00,52.47,52.61,52.2,52.25,259945.0,46.1603,46.2835,45.9228,45.9668,259945.0
2022-02-28 12:50:00,52.23,52.31,51.81,52.25,337218.0,45.9492,46.0195,45.5797,45.9668,337218.0
2022-02-28 13:00:00,52.25,52.31,52.15,52.28,64086.0,45.9668,46.0195,45.8788,45.9932,64086.0
2022-02-28 13:10:00,52.27,52.41,52.26,52.28,67615.0,45.9844,46.1075,45.9756,45.9932,67615.0
2022-02-28 13:20:00,52.26,52.28,51.98,52.08,179100.0,45.9756,45.9932,45.7292,45.8172,179100.0
2022-02-28 13:30:00,52.08,52.22,51.95,52.21,137326.0,45.8172,45.9404,45.7028,45.9316,137326.0
2022-02-28 13:40:00,52.21,52.22,51.96,52.02,84714.0,45.9316,45.9404,45.7116,45.7644,84714.0
2022-02-28 13:50:00,52.04,52.17,52.02,52.08,48583.0,45.782,45.8964,45.7644,45.8172,48583.0
2022-02-28 14:00:00,52.07,52.09,51.78,51.79,98469.0,45.8084,45.826,45.5533,45.5621,98469.0
2022-02-28 14:10:00,51.79,51.88,51.71,51.86,133998.0,45.5621,45.6413,45.4917,45.6237,133998.0
2022-02-28 14:20:00,51.85,51.88,51.67,51.68,101577.0,45.6149,45.6413,45.4565,45.4653,101577.0
2022-02-28 14:30:00,51.68,51.73,51.63,51.7,88551.0,45.4653,45.5093,45.4213,45.4829,88551.0
2022-02-28 14:40:00,51.71,51.94,51.7,51.9,104246.0,45.4917,45.694,45.4829,45.6588,104246.0
2022-02-28 14:50:00,51.89,52.08,51.88,52.0,90414.0,45.65,45.8172,45.6413,45.7468,90414.0
2022-02-28 15:00:00,52.0,52.16,51.99,52.15,112114.0,45.7468,45.8876,45.738,45.8788,112114.0
2022-02-28 15:10:00,52.16,52.2,52.11,52.13,93787.0,45.8876,45.9228,45.8436,45.8612,93787.0
2022-02-28 15:20:00,52.14,52.23,52.11,52.16,185007.0,45.87,45.9492,45.8436,45.8876,185007.0
2022-02-28 15:30:00,52.17,52.17,51.86,51.97,176464.0,45.8964,45.8964,45.6237,45.7204,176464.0
2022-02-28 15:40:00,51.98,52.32,51.98,52.3,225614.0,45.7292,46.0283,45.7292,46.0107,225614.0
2022-02-28 15:50:00,52.29,52.48,52.29,52.41,385084.0,46.0019,46.1691,46.0019,46.1075,385084.0
2022-03-01 09:30:00,52.2,52.65,52.07,52.6,864472.0,45.9228,46.3187,45.8084,46.2747,864472.0
2022-03-01 09:40:00,52.61,52.95,52.6,52.87,367246.0,46.2835,46.5826,46.2747,46.5122,367246.0
2022-03-01 09:50:00,52.87,52.91,52.68,52.86,232776.0,46.5122,46.5474,46.345,46.5034,232776.0
2022-03-01 10:00:00,52.87,52.94,52.58,52.61,177958.0,46.5122,46.5738,46.2571,46.2835,177958.0
2022-03-01 10:10:00,52.61,52.62,52.4,52.56,187385.0,46.2835,46.2923,46.0987,46.2395,187385.0
2022-03-01 10:20:00,52.55,52.77,52.38,52.75,185101.0,46.2307,46.4242,46.0811,46.4066,185101.0
2022-03-01 10:30:00,52.77,52.9,52.69,52.69,153035.0,46.4242,46.5386,46.3538,46.3538,153035.0
2022-03-01 10:40:00,52.7,52.82,52.64,52.79,125914.0,46.3626,46.4682,46.3099,46.4418,125914.0
2022-03-01 10:50:00,52.79,52.82,52.64,52.65,145816.0,46.4418,46.4682,46.3099,46.3187,145816.0
2022-03-01 11:00:00,52.65,52.7,52.25,52.33,1041548.0,46.3187,46.3626,45.9668,46.0371,1041548.0
2022-03-01 11:10:00,52.34,52.48,52.33,52.35,244651.0,46.0459,46.1691,46.0371,46.0547,244651.0
2022-03-01 11:20:00,52.34,52.38,52.04,52.1,222621.0,46.0459,46.0811,45.782,45.8348,222621.0
2022-03-01 11:30:00,52.08,52.14,51.9,52.12,129703.0,45.8172,45.87,45.6588,45.8524,129703.0
2022-03-01 11:40:00,52.12,52.15,51.74,51.74,558850.0,45.8524,45.8788,45.5181,45.5181,558850.0
2022-03-01 11:50:00,51.74,51.97,51.73,51.87,36913.0,45.5181,45.7204,45.5093,45.6325,36913.0
2022-03-01 12:00:00,51.85,51.86,51.73,51.75,68766.0,45.6149,45.6237,45.5093,45.5269,68766.0
2022-03-01 12:10:00,51.75,51.77,51.69,51.75,76786.0,45.5269,45.5445,45.4741,45.5269,76786.0
2022-03-01 12:20:00,51.74,51.77,51.68,51.73,131456.0,45.5181,45.5445,45.4653,45.5093,131456.0
2022-03-01 12:30:00,51.73,51.79,51.72,51.78,240107.0,45.5093,45.5621,45.5005,45.5533,240107.0
2022-03-01 12:40:00,51.78,51.79,51.75,51.79,76280.0,45.5533,45.5621,45.5269,45.5621,76280.0
2022-03-01 12:50:00,51.79,51.93,51.78,51.87,184694.0,45.5621,45.6852,45.5533,45.6325,184694.0
2022-03-01 13:00:00,51.87,51.89,51.79,51.83,67330.0,45.6325,45.65,45.5621,45.5973,67330.0
2022-03-01 13:10:00,51.82,51.83,51.63,51.68,70978.0,45.5885,45.5973,45.4213,45.4653,70978.0
2022-03-01 13:20:00,51.68,51.69,51.33,51.34,100595.0,45.4653,45.4741,45.1574,45.1662,100595.0
2022-03-01 13:30:00,51.34,51.43,51.29,51.42,90579.0,45.1662,45.2454,45.1222,45.2366,90579.0
2022-03-01 13:40:00,51.42,51.54,51.37,51.5,65550.0,45.2366,45.3421,45.1926,45.3069,65550.0
2022-03-01 13:50:00,51.51,51.61,51.49,51.59,36631.0,45.3157,45.4037,45.2982,45.3861,36631.0
2022-03-01 14:00:00,51.57,51.62,51.53,51.58,28679.0,45.3685,45.4125,45.3333,45.3773,28679.0
2022-03-01 14:10:00,51.58,51.62,51.4,51.52,57244.0,45.3773,45.4125,45.219,45.3245,57244.0
2022-03-01 14:20:00,51.53,51.79,51.52,51.78,91567.0,45.3333,45.5621,45.3245,45.5533,91567.0
2022-03-01 14:30:00,51.78,51.86,51.71,51.82,155420.0,45.5533,45.6237,45.4917,45.5885,155420.0
2022-03-01 14:40:00,51.81,51.82,51.64,51.65,56377.0,45.5797,45.5885,45.4301,45.4389,56377.0
2022-03-01 14:50:00,51.66,51.7,51.61,51.64,68124.0,45.4477,45.4829,45.4037,45.4301,68124.0
2022-03-01 15:00:00,51.65,51.81,51.64,51.79,77743.0,45.4389,45.5797,45.4301,45.5621,77743.0
2022-03-01 15:10:00,51.79,51.79,51.63,51.64,123128.0,45.5621,45.5621,45.4213,45.4301,123128.0
2022-03-01 15:20:00,51.66,51.68,51.6,51.63,101103.0,45.4477,45.4653,45.3949,45.4213,101103.0
2022-03-01 15:30:00,51.62,51.76,51.56,51.74,129816.0,45.4125,45.5357,45.3597,45.5181,129816.0
2022-03-01 15:40:00,51.73,51.77,51.6,51.63,114866.0,45.5093,45.5445,45.3949,45.4213,114866.0
2022-03-01 15:50:00,51.62,51.78,51.58,51.77,340428.0,45.4125,45.5533,45.3773,45.5445,340428.0
2022-03-02 09:30:00,54.49,54.51,54.17,54.45,889302.0,47.9374,47.955,47.6559,47.9022,889302.0
2022-03-02 09:40:00,54.44,54.69,54.35,54.66,413120.0,47.8934,48.1133,47.8142,48.0869,413120.0
2022-03-02 09:50:00,54.65,54.8,54.6,54.61,247927.0,48.0782,48.2101,48.0342,48.043,247927.0
2022-03-02 10:00:00,54.62,54.8,54.56,54.64,192196.0,48.0518,48.2101,47.999,48.0694,192196.0
2022-03-02 10:10:00,54.65,54.67,54.36,54.43,187737.0,48.0782,48.0957,47.823,47.8846,187737.0
2022-03-02 10:20:00,54.42,54.47,54.29,54.32,223038.0,47.8758,47.9198,47.7614,47.7878,223038.0
2022-03-02 10:30:00,54.32,54.41,54.21,54.26,213763.0,47.7878,47.867,47.6911,47.735,213763.0
2022-03-02 10:40:00,54.26,54.5,54.16,54.49,223615.0,47.735,47.9462,47.6471,47.9374,223615.0
2022-03-02 10:50:00,54.5,54.52,54.25,54.31,495726.0,47.9462,47.9638,47.7263,47.779,495726.0
2022-03-02 11:00:00,54.33,54.63,54.29,54.56,222579.0,47.7966,48.0606,47.7614,47.999,222579.0
2022-03-02 11:10:00,54.57,54.6,54.43,54.5,364435.0,48.0078,48.0342,47.8846,47.9462,364435.0
2022-03-02 11:20:00,54.5,54.52,54.36,54.41,477086.0,47.9462,47.9638,47.823,47.867,477086.0
2022-03-02 11:30:00,54.43,54.7,54.42,54.62,248217.0,47.8846,48.1221,47.8758,48.0518,248217.0
2022-03-02 11:40:00,54.63,54.65,54.49,54.5,47778.0,48.0606,48.0782,47.9374,47.9462,47778.0
2022-03-02 11:50:00,54.5,54.66,54.46,54.65,150693.0,47.9462,48.0869,47.911,48.0782,150693.0
2022-03-02 12:00:00,54.66,54.74,54.61,54.64,46000.0,48.0869,48.1573,48.043,48.0694,46000.0
2022-03-02 12:10:00,54.63,54.7,54.55,54.55,67903.0,48.0606,48.1221,47.9902,47.9902,67903.0
2022-03-02 12:20:00,54.55,54.56,54.4,54.55,67307.0,47.9902,47.999,47.8582,47.9902,67307.0
2022-03-02 12:30:00,54.55,54.67,54.53,54.59,139289.0,47.9902,48.0957,47.9726,48.0254,139289.0
2022-03-02 12:40:00,54.59,54.63,54.52,54.53,82180.0,48.0254,48.0606,47.9638,47.9726,82180.0
2022-03-02 12:50:00,54.53,54.53,54.41,54.48,84725.0,47.9726,47.9726,47.867,47.9286,84725.0
2022-03-02 13:00:00,54.48,54.6,54.48,54.6,43830.0,47.9286,48.0342,47.9286,48.0342,43830.0
2022-03-02 13:10:00,54.6,54.64,54.54,54.6,75414.0,48.0342,48.0694,47.9814,48.0342,75414.0
2022-03-02 13:20:00,54.59,54.74,54.58,54.72,108495.0,48.0254,48.1573,48.0166,48.1397,108495.0
2022-03-02 13:30:00,54.72,54.86,54.66,54.82,113784.0,48.1397,48.2629,48.0869,48.2277,113784.0
2022-03-02 13:40:00,54.82,54.86,54.72,54.74,84477.0,48.2277,48.2629,48.1397,48.1573,84477.0
2022-03-02 13:50:00,54.74,54.78,54.67,54.78,86609.0,48.1573,48.1925,48.0957,48.1925,86609.0
2022-03-02 14:00:00,54.79,54.84,54.73,54.82,88746.0,48.2013,48.2453,48.1485,48.2277,88746.0
2022-03-02 14:10:00,54.8,54.84,54.65,54.65,89132.0,48.2101,48.2453,48.0782,48.0782,89132.0
2022-03-02 14:20:00,54.69,54.73,54.64,54.73,89033.0,48.1133,48.1485,48.0694,48.1485,89033.0
2022-03-02 14:30:00,54.74,54.78,54.69,54.74,111878.0,48.1573,48.1925,48.1133,48.1573,111878.0
2022-03-02 14:40:00,54.74,54.82,54.74,54.8,90123.0,48.1573,48.2277,48.1573,48.2101,90123.0
2022-03-02 14:50:00,54.8,54.86,54.76,54.81,131807.0,48.2101,48.2629,48.1749,48.2189,131807.0
2022-03-02 15:00:00,54.8,54.97,54.79,54.96,151448.0,48.2101,48.3597,48.2013,48.3509,151448.0
2022-03-02 15:10:00,54.97,55.0,54.9,54.99,170009.0,48.3597,48.3861,48.2981,48.3773,170009.0
2022-03-02 15:20:00,54.98,55.09,54.95,55.09,278105.0,48.3685,48.4652,48.3421,48.4652,278105.0
2022-03-02 15:30:00,55.09,55.12,54.95,55.0,131031.0,48.4652,48.4916,48.3421,48.3861,131031.0
2022-03-02 15:40:00,55.0,55.03,54.9,54.9,162912.0,48.3861,48.4125,48.2981,48.2981,162912.0
2022-03-02 15:50:00,54.93,54.99,54.61,54.62,584273.0,48.3245,48.3773,48.043,48.0518,584273.0
2022-03-03 09:30:00,52.85,52.88,52.57,52.78,436218.0,46.4946,46.521,46.2483,46.433,436218.0
2022-03-03 09:40:00,52.78,52.98,52.66,52.93,480281.0,46.433,46.609,46.3275,46.565,480281.0
2022-03-03 09:50:00,52.91,52.94,52.69,52.73,195271.0,46.5474,46.5738,46.3538,46.389,195271.0
2022-03-03 10:00:00,52.74,53.05,52.69,53.05,193972.0,46.3978,46.6706,46.3538,46.6706,193972.0
2022-03-03 10:10:00,53.05,53.2,53.01,53.13,131236.0,46.6706,46.8025,46.6354,46.7409,131236.0
2022-03-03 10:20:00,53.11,53.13,52.83,53.05,131456.0,46.7233,46.7409,46.477,46.6706,131456.0
2022-03-03 10:30:00,53.07,53.08,52.52,52.53,134205.0,46.6882,46.6969,46.2043,46.2131,134205.0
2022-03-03 10:40:00,52.53,52.6,52.43,52.54,195832.0,46.2131,46.2747,46.1251,46.2219,195832.0
2022-03-03 10:50:00,52.56,52.56,52.13,52.14,141236.0,46.2395,46.2395,45.8612,45.87,141236.0
2022-03-03 11:00:00,52.12,52.13,51.8,51.89,168676.0,45.8524,45.8612,45.5709,45.65,168676.0
2022-03-03 11:10:00,51.89,51.91,51.6,51.68,210440.0,45.65,45.6676,45.3949,45.4653,210440.0
2022-03-03 11:20:00,51.68,51.85,51.52,51.55,155984.0,45.4653,45.6149,45.3245,45.3509,155984.0
2022-03-03 11:30:00,51.56,51.65,51.28,51.52,167166.0,45.3597,45.4389,45.1134,45.3245,167166.0
2022-03-03 11:40:00,51.51,51.56,51.39,51.46,84595.0,45.3157,45.3597,45.2102,45.2718,84595.0
2022-03-03 11:50:00,51.48,51.68,51.44,51.46,98328.0,45.2894,45.4653,45.2542,45.2718,98328.0
2022-03-03 12:00:00,51.45,51.65,51.41,51.62,66194.0,45.263,45.4389,45.2278,45.4125,66194.0
2022-03-03 12:10:00,51.62,51.72,51.58,51.65,69763.0,45.4125,45.5005,45.3773,45.4389,69763.0
2022-03-03 12:20:00,51.64,51.73,51.56,51.57,69813.0,45.4301,45.5093,45.3597,45.3685,69813.0
2022-03-03 12:30:00,51.57,52.01,51.54,51.79,103082.0,45.3685,45.7556,45.3421,45.5621,103082.0
2022-03-03 12:40:00,51.78,51.78,51.59,51.62,68866.0,45.5533,45.5533,45.3861,45.4125,68866.0
2022-03-03 12:50:00,51.6,51.78,51.55,51.76,69927.0,45.3949,45.5533,45.3509,45.5357,69927.0
2022-03-03 13:00:00,51.76,51.78,51.59,51.61,52330.0,45.5357,45.5533,45.3861,45.4037,52330.0
2022-03-03 13:10:00,51.61,51.77,51.61,51.64,61339.0,45.4037,45.5445,45.4037,45.4301,61339.0
2022-03-03 13:20:00,51.63,51.69,51.61,51.66,69801.0,45.4213,45.4741,45.4037,45.4477,69801.0
2022-03-03 13:30:00,51.65,51.79,51.55,51.77,94959.0,45.4389,45.5621,45.3509,45.5445,94959.0
2022-03-03 13:40:00,51.78,51.79,51.64,51.67,90977.0,45.5533,45.5621,45.4301,45.4565,90977.0
2022-03-03 13:50:00,51.68,51.69,51.56,51.58,92609.0,45.4653,45.4741,45.3597,45.3773,92609.0
2022-03-03 14:00:00,51.58,51.74,51.55,51.66,96298.0,45.3773,45.5181,45.3509,45.4477,96298.0
2022-03-03 14:10:00,51.65,51.84,51.63,51.72,118775.0,45.4389,45.6061,45.4213,45.5005,118775.0
2022-03-03 14:20:00,51.72,51.76,51.67,51.71,72282.0,45.5005,45.5357,45.4565,45.4917,72282.0
2022-03-03 14:30:00,51.72,51.73,51.57,51.64,72791.0,45.5005,45.5093,45.3685,45.4301,72791.0
2022-03-03 14:40:00,51.64,51.74,51.59,51.62,101340.0,45.4301,45.5181,45.3861,45.4125,101340.0
2022-03-03 14:50:00,51.64,51.64,51.52,51.52,76781.0,45.4301,45.4301,45.3245,45.3245,76781.0
2022-03-03 15:00:00,51.52,51.52,51.29,51.34,198514.0,45.3245,45.3245,45.1222,45.1662,198514.0
2022-03-03 15:10:00,51.34,51.42,51.31,51.4,94413.0,45.1662,45.2366,45.1398,45.219,94413.0
2022-03-03 15:20:00,51.39,51.5,51.34,51.5,91208.0,45.2102,45.3069,45.1662,45.3069,91208.0
2022-03-03 15:30:00,51.5,51.54,51.31,51.33,154380.0,45.3069,45.3421,45.1398,45.1574,154380.0
2022-03-03 15:40:00,51.32,51.33,51.18,51.23,202836.0,45.1486,45.1574,45.0254,45.0694,202836.0
2022-03-03 15:50:00,51.23,51.41,51.21,51.37,413964.0,45.0694,45.2278,45.0518,45.1926,413964.0
2022-03-04 09:30:00,50.2,50.37,49.94,49.97,455772.0,44.1633,44.3128,43.9345,43.9609,455772.0
2022-03-04 09:40:00,49.97,50.0,49.43,49.5,232930.0,43.9609,43.9873,43.4859,43.5475,232930.0
2022-03-04 09:50:00,49.49,49.68,49.4,49.45,383593.0,43.5387,43.7058,43.4595,43.5035,383593.0
2022-03-04 10:00:00,49.45,49.86,49.4,49.77,296468.0,43.5035,43.8642,43.4595,43.785,296468.0
2022-03-04 10:10:00,49.76,49.9,49.7,49.84,104366.0,43.7762,43.8994,43.7234,43.8466,104366.0
2022-03-04 10:20:00,49.82,49.85,49.64,49.78,226363.0,43.829,43.8554,43.6706,43.7938,226363.0
2022-03-04 10:30:00,49.8,49.8,49.45,49.63,264658.0,43.8114,43.8114,43.5035,43.6618,264658.0
2022-03-04 10:40:00,49.63,49.65,49.37,49.42,195930.0,43.6618,43.6794,43.4331,43.4771,195930.0
2022-03-04 10:50:00,49.41,49.46,49.23,49.34,240654.0,43.4683,43.5123,43.3099,43.4067,240654.0
2022-03-04 11:00:00,49.33,49.42,49.16,49.26,180799.0,43.3979,43.4771,43.2483,43.3363,180799.0
2022-03-04 11:10:00,49.25,49.25,48.92,48.92,218897.0,43.3275,43.3275,43.0372,43.0372,218897.0
2022-03-04 11:20:00,48.94,48.97,48.67,48.67,186115.0,43.0548,43.0812,42.8173,42.8173,186115.0
2022-03-04 11:30:00,48.67,48.78,48.48,48.78,412917.0,42.8173,42.914,42.6501,42.914,412917.0
2022-03-04 11:40:00,48.76,48.85,48.75,48.77,105187.0,42.8964,42.9756,42.8876,42.9052,105187.0
2022-03-04 11:50:00,48.77,48.82,48.46,48.49,91517.0,42.9052,42.9492,42.6325,42.6589,91517.0
2022-03-04 12:00:00,48.49,48.56,48.27,48.53,131381.0,42.6589,42.7205,42.4654,42.6941,131381.0
2022-03-04 12:10:00,48.53,48.73,48.49,48.69,88784.0,42.6941,42.8701,42.6589,42.8349,88784.0
2022-03-04 12:20:00,48.69,48.85,48.63,48.82,94877.0,42.8349,42.9756,42.7821,42.9492,94877.0
2022-03-04 12:30:00,48.81,48.93,48.74,48.93,66176.0,42.9404,43.046,42.8788,43.046,66176.0
2022-03-04 12:40:00,48.93,48.94,48.8,48.86,82240.0,43.046,43.0548,42.9316,42.9844,82240.0
2022-03-04 12:50:00,48.88,48.93,48.83,48.86,63365.0,43.002,43.046,42.958,42.9844,63365.0
2022-03-04 13:00:00,48.84,48.93,48.84,48.92,57114.0,42.9668,43.046,42.9668,43.0372,57114.0
2022-03-04 13:10:00,48.89,48.95,48.85,48.92,108629.0,43.0108,43.0636,42.9756,43.0372,108629.0
2022-03-04 13:20:00,48.94,49.11,48.91,49.11,211998.0,43.0548,43.2044,43.0284,43.2044,211998.0
2022-03-04 13:30:00,49.1,49.21,49.07,49.12,206040.0,43.1956,43.2923,43.1692,43.2132,206040.0
2022-03-04 13:40:00,49.12,49.14,49.05,49.08,95408.0,43.2132,43.2307,43.1516,43.178,95408.0
2022-03-04 13:50:00,49.08,49.11,49.02,49.07,76531.0,43.178,43.2044,43.1252,43.1692,76531.0
2022-03-04 14:00:00,49.08,49.21,49.07,49.16,129069.0,43.178,43.2923,43.1692,43.2483,129069.0
2022-03-04 14:10:00,49.15,49.18,49.08,49.13,107211.0,43.2395,43.2659,43.178,43.2219,107211.0
2022-03-04 14:20:00,49.14,49.45,49.13,49.39,134561.0,43.2307,43.5035,43.2219,43.4507,134561.0
2022-03-04 14:30:00,49.4,49.5,49.28,49.38,219251.0,43.4595,43.5475,43.3539,43.4419,219251.0
2022-03-04 14:40:00,49.38,49.48,49.24,49.25,277256.0,43.4419,43.5299,43.3187,43.3275,277256.0
2022-03-04 14:50:00,49.24,49.34,49.19,49.21,139048.0,43.3187,43.4067,43.2747,43.2923,139048.0
2022-03-04 15:00:00,49.21,49.35,49.2,49.31,59832.0,43.2923,43.4155,43.2835,43.3803,59832.0
2022-03-04 15:10:00,49.31,49.31,49.13,49.13,155963.0,43.3803,43.3803,43.2219,43.2219,155963.0
2022-03-04 15:20:00,49.15,49.31,49.14,49.26,160249.0,43.2395,43.3803,43.2307,43.3363,160249.0
2022-03-04 15:30:00,49.27,49.31,49.13,49.14,186794.0,43.3451,43.3803,43.2219,43.2307,186794.0
2022-03-04 15:40:00,49.14,49.25,49.13,49.14,177410.0,43.2307,43.3275,43.2219,43.2307,177410.0
2022-03-04 15:50:00,49.14,49.46,49.13,49.41,411737.0,43.2307,43.5123,43.2219,43.4683,411737.0
2022-03-07 09:30:00,52.27,52.27,51.26,51.56,596179.0,45.9844,45.9844,45.0958,45.3597,596179.0
2022-03-07 09:40:00,51.65,51.81,51.39,51.73,329699.0,45.4389,45.5797,45.2102,45.5093,329699.0
2022-03-07 09:50:00,51.76,52.09,51.67,51.95,220706.0,45.5357,45.826,45.4565,45.7028,220706.0
2022-03-07 10:00:00,51.95,52.33,51.9,52.28,384833.0,45.7028,46.0371,45.6588,45.9932,384833.0
2022-03-07 10:10:00,52.26,52.37,52.17,52.29,207618.0,45.9756,46.0723,45.8964,46.0019,207618.0
2022-03-07 10:20:00,52.29,52.46,52.13,52.22,149156.0,46.0019,46.1515,45.8612,45.9404,149156.0
2022-03-07 10:30:00,52.24,52.48,52.13,52.39,133553.0,45.958,46.1691,45.8612,46.0899,133553.0
2022-03-07 10:40:00,52.38,52.51,52.23,52.23,144109.0,46.0811,46.1955,45.9492,45.9492,144109.0
2022-03-07 10:50:00,52.22,52.4,52.13,52.22,173444.0,45.9404,46.0987,45.8612,45.9404,173444.0
2022-03-07 11:00:00,52.22,52.22,52.04,52.17,168958.0,45.9404,45.9404,45.782,45.8964,168958.0
2022-03-07 11:10:00,52.15,52.32,52.12,52.27,175323.0,45.8788,46.0283,45.8524,45.9844,175323.0
2022-03-07 11:20:00,52.26,52.34,52.09,52.12,106439.0,45.9756,46.0459,45.826,45.8524,106439.0
2022-03-07 11:30:00,52.12,52.2,51.78,51.88,249082.0,45.8524,45.9228,45.5533,45.6413,249082.0
2022-03-07 11:40:00,51.86,51.86,51.6,51.77,151041.0,45.6237,45.6237,45.3949,45.5445,151041.0
2022-03-07 11:50:00,51.76,51.79,51.62,51.71,84867.0,45.5357,45.5621,45.4125,45.4917,84867.0
2022-03-07 12:00:00,51.7,51.7,51.33,51.44,135540.0,45.4829,45.4829,45.1574,45.2542,135540.0
2022-03-07 12:10:00,51.43,51.49,51.25,51.26,89438.0,45.2454,45.2982,45.087,45.0958,89438.0
2022-03-07 12:20:00,51.25,51.29,50.7,50.98,602739.0,45.087,45.1222,44.6032,44.8495,602739.0
2022-03-07 12:30:00,50.96,51.01,50.85,50.95,99142.0,44.8319,44.8759,44.7351,44.8231,99142.0
2022-03-07 12:40:00,50.95,51.02,50.88,51.0,87696.0,44.8231,44.8847,44.7615,44.8671,87696.0
2022-03-07 12:50:00,51.0,51.08,50.84,50.96,174469.0,44.8671,44.9375,44.7263,44.8319,174469.0
2022-03-07 13:00:00,50.91,51.33,50.87,51.24,136795.0,44.7879,45.1574,44.7527,45.0782,136795.0
2022-03-07 13:10:00,51.24,51.25,50.94,50.96,68170.0,45.0782,45.087,44.8143,44.8319,68170.0
2022-03-07 13:20:00,50.93,51.29,50.93,51.29,56106.0,44.8055,45.1222,44.8055,45.1222,56106.0
2022-03-07 13:30:00,51.28,51.52,51.28,51.45,100868.0,45.1134,45.3245,45.1134,45.263,100868.0
2022-03-07 13:40:00,51.44,51.54,51.33,51.38,84736.0,45.2542,45.3421,45.1574,45.2014,84736.0
2022-03-07 13:50:00,51.4,51.53,51.39,51.5,77209.0,45.219,45.3333,45.2102,45.3069,77209.0
2022-03-07 14:00:00,51.5,51.5,51.41,51.48,89714.0,45.3069,45.3069,45.2278,45.2894,89714.0
2022-03-07 14:10:00,51.47,51.56,51.45,51.48,57197.0,45.2806,45.3597,45.263,45.2894,57197.0
2022-03-07 14:20:00,51.47,51.47,51.25,51.34,68731.0,45.2806,45.2806,45.087,45.1662,68731.0
2022-03-07 14:30:00,51.34,51.39,51.1,51.36,186393.0,45.1662,45.2102,44.9551,45.1838,186393.0
2022-03-07 14:40:00,51.37,51.45,51.27,51.45,113948.0,45.1926,45.263,45.1046,45.263,113948.0
2022-03-07 14:50:00,51.46,51.49,51.26,51.34,68115.0,45.2718,45.2982,45.0958,45.1662,68115.0
2022-03-07 15:00:00,51.31,51.4,51.3,51.4,53817.0,45.1398,45.219,45.131,45.219,53817.0
2022-03-07 15:10:00,51.39,51.43,51.33,51.4,134517.0,45.2102,45.2454,45.1574,45.219,134517.0
2022-03-07 15:20:00,51.4,51.56,51.4,51.45,100870.0,45.219,45.3597,45.219,45.263,100870.0
2022-03-07 15:30:00,51.46,51.46,51.38,51.4,81675.0,45.2718,45.2718,45.2014,45.219,81675.0
2022-03-07 15:40:00,51.4,51.55,51.39,51.44,201548.0,45.219,45.3509,45.2102,45.2542,201548.0
2022-03-07 15:50:00,51.45,51.58,51.44,51.58,419632.0,45.263,45.3773,45.2542,45.3773,419632.0
2022-03-08 09:30:00,53.03,53.26,52.87,53.08,526557.0,46.653,46.8553,46.5122,46.6969,526557.0
2022-03-08 09:40:00,53.06,53.33,52.95,53.28,262664.0,46.6794,46.9169,46.5826,46.8729,262664.0
2022-03-08 09:50:00,53.29,53.71,53.28,53.68,294725.0,46.8817,47.2512,46.8729,47.2248,294725.0
2022-03-08 10:00:00,53.64,53.8,53.5,53.58,216707.0,47.1896,47.3304,47.0664,47.1368,216707.0
2022-03-08 10:10:00,53.57,53.64,53.33,53.6,232828.0,47.128,47.1896,46.9169,47.1544,232828.0
2022-03-08 10:20:00,53.59,53.61,53.34,53.4,177446.0,47.1456,47.1632,46.9257,46.9785,177446.0
2022-03-08 10:30:00,53.42,53.73,53.42,53.58,165831.0,46.9961,47.2688,46.9961,47.1368,165831.0
2022-03-08 10:40:00,53.59,53.8,53.55,53.62,159746.0,47.1456,47.3304,47.1104,47.172,159746.0
2022-03-08 10:50:00,53.61,53.79,53.56,53.79,132399.0,47.1632,47.3216,47.1192,47.3216,132399.0
2022-03-08 11:00:00,53.8,53.8,53.56,53.65,178149.0,47.3304,47.3304,47.1192,47.1984,178149.0
2022-03-08 11:10:00,53.64,53.71,53.47,53.58,124231.0,47.1896,47.2512,47.04,47.1368,124231.0
2022-03-08 11:20:00,53.58,53.59,53.33,53.37,132893.0,47.1368,47.1456,46.9169,46.9521,132893.0
2022-03-08 11:30:00,53.36,53.46,53.16,53.4,243556.0,46.9433,47.0313,46.7673,46.9785,243556.0
2022-03-08 11:40:00,53.4,53.56,53.31,53.54,49339.0,46.9785,47.1192,46.8993,47.1016,49339.0
2022-03-08 11:50:00,53.53,53.75,53.52,53.69,104718.0,47.0928,47.2864,47.084,47.2336,104718.0
2022-03-08 12:00:00,53.7,53.71,53.58,53.66,72185.0,47.2424,47.2512,47.1368,47.2072,72185.0
2022-03-08 12:10:00,53.66,53.66,53.23,53.25,178293.0,47.2072,47.2072,46.8289,46.8465,178293.0
2022-03-08 12:20:00,53.25,53.28,52.52,52.53,322016.0,46.8465,46.8729,46.2043,46.2131,322016.0
2022-03-08 12:30:00,52.54,52.57,51.25,51.31,393052.0,46.2219,46.2483,45.087,45.1398,393052.0
2022-03-08 12:40:00,51.27,51.87,51.24,51.72,335048.0,45.1046,45.6325,45.0782,45.5005,335048.0
2022-03-08 12:50:00,51.74,52.43,51.71,52.29,281884.0,45.5181,46.1251,45.4917,46.0019,281884.0
2022-03-08 13:00:00,52.3,52.61,52.25,52.54,123840.0,46.0107,46.2835,45.9668,46.2219,123840.0
2022-03-08 13:10:00,52.53,52.69,52.43,52.64,46309.0,46.2131,46.3538,46.1251,46.3099,46309.0
2022-03-08 13:20:00,52.61,52.91,52.54,52.89,96583.0,46.2835,46.5474,46.2219,46.5298,96583.0
2022-03-08 13:30:00,52.88,53.19,52.85,53.13,175774.0,46.521,46.7937,46.4946,46.7409,175774.0
2022-03-08 13:40:00,53.13,53.41,53.05,53.26,251813.0,46.7409,46.9873,46.6706,46.8553,251813.0
2022-03-08 13:50:00,53.26,53.49,53.22,53.34,143224.0,46.8553,47.0576,46.8201,46.9257,143224.0
2022-03-08 14:00:00,53.33,53.39,53.19,53.2,123885.0,46.9169,46.9697,46.7937,46.8025,123885.0
2022-03-08 14:10:00,53.21,53.21,53.01,53.03,177082.0,46.8113,46.8113,46.6354,46.653,177082.0
2022-03-08 14:20:00,53.02,53.24,53.01,53.22,146258.0,46.6442,46.8377,46.6354,46.8201,146258.0
2022-03-08 14:30:00,53.21,53.53,53.2,53.5,189500.0,46.8113,47.0928,46.8025,47.0664,189500.0
2022-03-08 14:40:00,53.49,53.56,53.37,53.46,118821.0,47.0576,47.1192,46.9521,47.0313,118821.0
2022-03-08 14:50:00,53.46,53.52,53.22,53.28,109873.0,47.0313,47.084,46.8201,46.8729,109873.0
2022-03-08 15:00:00,53.28,53.46,53.27,53.41,79225.0,46.8729,47.0313,46.8641,46.9873,79225.0
2022-03-08 15:10:00,53.42,53.43,53.34,53.39,93057.0,46.9961,47.0049,46.9257,46.9697,93057.0
2022-03-08 15:20:00,53.38,53.39,53.11,53.12,98343.0,46.9609,46.9697,46.7233,46.7321,98343.0
2022-03-08 15:30:00,53.09,53.13,52.94,53.08,116436.0,46.7057,46.7409,46.5738,46.6969,116436.0
2022-03-08 15:40:00,53.09,53.16,52.84,52.86,194973.0,46.7057,46.7673,46.4858,46.5034,194973.0
2022-03-08 15:50:00,52.83,53.02,52.75,52.91,428171.0,46.477,46.6442,46.4066,46.5474,428171.0
2022-03-09 09:30:00,52.7,52.75,52.18,52.38,493284.0,46.3626,46.4066,45.9052,46.0811,493284.0
2022-03-09 09:40:00,52.38,52.63,52.23,52.25,235466.0,46.0811,46.3011,45.9492,45.9668,235466.0
2022-03-09 09:50:00,52.27,52.65,52.23,52.44,175248.0,45.9844,46.3187,45.9492,46.1339,175248.0
2022-03-09 10:00:00,52.45,52.54,52.18,52.2,153483.0,46.1427,46.2219,45.9052,45.9228,153483.0
2022-03-09 10:10:00,52.16,52.34,52.05,52.23,137401.0,45.8876,46.0459,45.7908,45.9492,137401.0
2022-03-09 10:20:00,52.23,52.38,52.21,52.33,215165.0,45.9492,46.0811,45.9316,46.0371,215165.0
2022-03-09 10:30:00,52.3,52.52,52.3,52.42,185637.0,46.0107,46.2043,46.0107,46.1163,185637.0
2022-03-09 10:40:00,52.43,52.49,52.28,52.35,141674.0,46.1251,46.1779,45.9932,46.0547,141674.0
2022-03-09 10:50:00,52.35,52.47,52.31,52.44,88443.0,46.0547,46.1603,46.0195,46.1339,88443.0
2022-03-09 11:00:00,52.45,52.48,52.28,52.32,96048.0,46.1427,46.1691,45.9932,46.0283,96048.0
2022-03-09 11:10:00,52.35,52.63,52.33,52.59,133082.0,46.0547,46.3011,46.0371,46.2659,133082.0
2022-03-09 11:20:00,52.61,52.87,52.54,52.75,113703.0,46.2835,46.5122,46.2219,46.4066,113703.0
2022-03-09 11:30:00,52.71,53.0,52.67,52.93,185073.0,46.3714,46.6266,46.3363,46.565,185073.0
2022-03-09 11:40:00,52.95,53.0,52.79,52.86,54903.0,46.5826,46.6266,46.4418,46.5034,54903.0
2022-03-09 11:50:00,52.86,52.97,52.68,52.78,61633.0,46.5034,46.6002,46.345,46.433,61633.0
2022-03-09 12:00:00,52.78,52.88,52.64,52.66,36915.0,46.433,46.521,46.3099,46.3275,36915.0
2022-03-09 12:10:00,52.66,52.7,52.5,52.68,42510.0,46.3275,46.3626,46.1867,46.345,42510.0
2022-03-09 12:20:00,52.67,52.77,52.65,52.68,47635.0,46.3363,46.4242,46.3187,46.345,47635.0
2022-03-09 12:30:00,52.68,52.68,52.06,52.14,157011.0,46.345,46.345,45.7996,45.87,157011.0
2022-03-09 12:40:00,52.14,52.21,51.91,52.14,141795.0,45.87,45.9316,45.6676,45.87,141795.0
2022-03-09 12:50:00,52.14,52.22,52.1,52.14,66792.0,45.87,45.9404,45.8348,45.87,66792.0
2022-03-09 13:00:00,52.16,52.32,52.12,52.22,50786.0,45.8876,46.0283,45.8524,45.9404,50786.0
2022-03-09 13:10:00,52.23,52.23,52.04,52.11,107654.0,45.9492,45.9492,45.782,45.8436,107654.0
2022-03-09 13:20:00,52.07,52.12,51.89,51.89,121304.0,45.8084,45.8524,45.65,45.65,121304.0
2022-03-09 13:30:00,51.94,51.97,51.8,51.94,52989.0,45.694,45.7204,45.5709,45.694,52989.0
2022-03-09 13:40:00,51.92,51.94,51.76,51.81,62452.0,45.6764,45.694,45.5357,45.5797,62452.0
2022-03-09 13:50:00,51.8,51.8,51.62,51.66,98318.0,45.5709,45.5709,45.4125,45.4477,98318.0
2022-03-09 14:00:00,51.65,51.77,51.53,51.6,96670.0,45.4389,45.5445,45.3333,45.3949,96670.0
2022-03-09 14:10:00,51.59,51.61,51.46,51.55,119045.0,45.3861,45.4037,45.2718,45.3509,119045.0
2022-03-09 14:20:00,51.57,51.74,51.54,51.63,132410.0,45.3685,45.5181,45.3421,45.4213,132410.0
2022-03-09 14:30:00,51.62,51.7,51.53,51.58,77168.0,45.4125,45.4829,45.3333,45.3773,77168.0
2022-03-09 14:40:00,51.57,51.69,51.54,51.69,56461.0,45.3685,45.4741,45.3421,45.4741,56461.0
2022-03-09 14:50:00,51.67,51.86,51.67,51.82,45031.0,45.4565,45.6237,45.4565,45.5885,45031.0
2022-03-09 15:00:00,51.8,51.92,51.71,51.84,55515.0,45.5709,45.6764,45.4917,45.6061,55515.0
2022-03-09 15:10:00,51.86,51.94,51.84,51.88,122563.0,45.6237,45.694,45.6061,45.6413,122563.0
2022-03-09 15:20:00,51.88,51.92,51.84,51.85,117092.0,45.6413,45.6764,45.6061,45.6149,117092.0
2022-03-09 15:30:00,51.85,51.96,51.84,51.93,110820.0,45.6149,45.7116,45.6061,45.6852,110820.0
2022-03-09 15:40:00,51.93,52.0,51.87,51.94,146441.0,45.6852,45.7468,45.6325,45.694,146441.0
2022-03-09 15:50:00,51.95,52.03,51.71,51.72,514997.0,45.7028,45.7732,45.4917,45.5005,514997.0
2022-03-10 09:30:00,51.62,51.77,51.54,51.57,187634.0,45.4125,45.5445,45.3421,45.3685,187634.0
2022-03-10 09:40:00,51.56,51.57,51.35,51.52,132493.0,45.3597,45.3685,45.175,45.3245,132493.0
2022-03-10 09:50:00,51.53,51.71,51.44,51.71,132637.0,45.3333,45.4917,45.2542,45.4917,132637.0
2022-03-10 10:00:00,51.73,51.97,51.7,51.78,87533.0,45.5093,45.7204,45.4829,45.5533,87533.0
2022-03-10 10:10:00,51.79,51.88,51.33,51.4,123514.0,45.5621,45.6413,45.1574,45.219,123514.0
2022-03-10 10:20:00,51.39,51.6,51.33,51.53,114863.0,45.2102,45.3949,45.1574,45.3333,114863.0
2022-03-10 10:30:00,51.54,51.61,51.27,51.45,82340.0,45.3421,45.4037,45.1046,45.263,82340.0
2022-03-10 10:40:00,51.46,51.46,51.27,51.37,51816.0,45.2718,45.2718,45.1046,45.1926,51816.0
2022-03-10 10:50:00,51.37,51.45,51.14,51.19,103751.0,45.1926,45.263,44.9902,45.0342,103751.0
2022-03-10 11:00:00,51.18,51.31,51.11,51.21,86136.0,45.0254,45.1398,44.9638,45.0518,86136.0
2022-03-10 11:10:00,51.21,51.29,51.17,51.2,51249.0,45.0518,45.1222,45.0166,45.043,51249.0
2022-03-10 11:20:00,51.2,51.3,51.09,51.21,92481.0,45.043,45.131,44.9463,45.0518,92481.0
2022-03-10 11:30:00,51.22,51.37,51.19,51.22,191178.0,45.0606,45.1926,45.0342,45.0606,191178.0
2022-03-10 11:40:00,51.2,51.37,51.2,51.34,36562.0,45.043,45.1926,45.043,45.1662,36562.0
2022-03-10 11:50:00,51.37,51.43,51.32,51.35,33202.0,45.1926,45.2454,45.1486,45.175,33202.0
2022-03-10 12:00:00,51.34,51.51,51.27,51.46,41793.0,45.1662,45.3157,45.1046,45.2718,41793.0
2022-03-10 12:10:00,51.46,51.61,51.45,51.52,72404.0,45.2718,45.4037,45.263,45.3245,72404.0
2022-03-10 12:20:00,51.52,51.72,51.49,51.71,41884.0,45.3245,45.5005,45.2982,45.4917,41884.0
2022-03-10 12:30:00,51.72,51.78,51.65,51.65,80752.0,45.5005,45.5533,45.4389,45.4389,80752.0
2022-03-10 12:40:00,51.66,51.66,51.45,51.48,70559.0,45.4477,45.4477,45.263,45.2894,70559.0
2022-03-10 12:50:00,51.47,51.5,51.37,51.41,68766.0,45.2806,45.3069,45.1926,45.2278,68766.0
2022-03-10 13:00:00,51.41,51.49,51.37,51.48,75515.0,45.2278,45.2982,45.1926,45.2894,75515.0
2022-03-10 13:10:00,51.49,51.55,51.44,51.45,48361.0,45.2982,45.3509,45.2542,45.263,48361.0
2022-03-10 13:20:00,51.44,51.57,51.42,51.56,32736.0,45.2542,45.3685,45.2366,45.3597,32736.0
2022-03-10 13:30:00,51.56,51.59,51.49,51.52,35877.0,45.3597,45.3861,45.2982,45.3245,35877.0
2022-03-10 13:40:00,51.53,51.63,51.51,51.63,43392.0,45.3333,45.4213,45.3157,45.4213,43392.0
2022-03-10 13:50:00,51.64,51.7,51.59,51.63,65341.0,45.4301,45.4829,45.3861,45.4213,65341.0
2022-03-10 14:00:00,51.62,51.74,51.6,51.73,71848.0,45.4125,45.5181,45.3949,45.5093,71848.0
2022-03-10 14:10:00,51.73,51.75,51.66,51.73,71765.0,45.5093,45.5269,45.4477,45.5093,71765.0
2022-03-10 14:20:00,51.77,51.8,51.68,51.7,58106.0,45.5445,45.5709,45.4653,45.4829,58106.0
2022-03-10 14:30:00,51.7,51.79,51.69,51.78,37127.0,45.4829,45.5621,45.4741,45.5533,37127.0
2022-03-10 14:40:00,51.76,51.84,51.73,51.84,39812.0,45.5357,45.6061,45.5093,45.6061,39812.0
2022-03-10 14:50:00,51.82,51.87,51.72,51.73,44556.0,45.5885,45.6325,45.5005,45.5093,44556.0
2022-03-10 15:00:00,51.74,51.74,51.56,51.58,85771.0,45.5181,45.5181,45.3597,45.3773,85771.0
2022-03-10 15:10:00,51.59,51.77,51.59,51.72,146101.0,45.3861,45.5445,45.3861,45.5005,146101.0
2022-03-10 15:20:00,51.72,51.77,51.66,51.7,102408.0,45.5005,45.5445,45.4477,45.4829,102408.0
2022-03-10 15:30:00,51.72,51.75,51.6,51.61,152723.0,45.5005,45.5269,45.3949,45.4037,152723.0
2022-03-10 15:40:00,51.62,51.69,51.58,51.66,129779.0,45.4125,45.4741,45.3773,45.4477,129779.0
2022-03-10 15:50:00,51.66,51.74,51.65,51.69,427845.0,45.4477,45.5181,45.4389,45.4741,427845.0
2022-03-11 09:30:00,51.32,51.43,51.23,51.4,191906.0,45.1486,45.2454,45.0694,45.219,191906.0
2022-03-11 09:40:00,51.4,51.41,50.99,51.04,116709.0,45.219,45.2278,44.8583,44.9023,116709.0
2022-03-11 09:50:00,51.04,51.27,50.97,51.11,92226.0,44.9023,45.1046,44.8407,44.9638,92226.0
2022-03-11 10:00:00,51.13,51.22,51.01,51.1,97063.0,44.9814,45.0606,44.8759,44.9551,97063.0
2022-03-11 10:10:00,51.12,51.31,51.07,51.28,94190.0,44.9726,45.1398,44.9287,45.1134,94190.0
2022-03-11 10:20:00,51.31,51.31,50.89,51.01,65762.0,45.1398,45.1398,44.7703,44.8759,65762.0
2022-03-11 10:30:00,50.97,51.1,50.91,50.92,55741.0,44.8407,44.9551,44.7879,44.7967,55741.0
2022-03-11 10:40:00,50.92,51.14,50.77,51.11,65121.0,44.7967,44.9902,44.6647,44.9638,65121.0
2022-03-11 10:50:00,51.12,51.29,51.05,51.26,49499.0,44.9726,45.1222,44.9111,45.0958,49499.0
2022-03-11 11:00:00,51.27,51.35,51.18,51.27,112993.0,45.1046,45.175,45.0254,45.1046,112993.0
2022-03-11 11:10:00,51.25,51.3,51.12,51.2,48306.0,45.087,45.131,44.9726,45.043,48306.0
2022-03-11 11:20:00,51.22,51.29,50.95,50.95,71581.0,45.0606,45.1222,44.8231,44.8231,71581.0
2022-03-11 11:30:00,50.99,51.33,50.99,51.26,143907.0,44.8583,45.1574,44.8583,45.0958,143907.0
2022-03-11 11:40:00,51.24,51.49,51.23,51.42,37737.0,45.0782,45.2982,45.0694,45.2366,37737.0
2022-03-11 11:50:00,51.39,51.52,51.31,51.36,40746.0,45.2102,45.3245,45.1398,45.1838,40746.0
2022-03-11 12:00:00,51.34,51.44,51.29,51.36,32663.0,45.1662,45.2542,45.1222,45.1838,32663.0
2022-03-11 12:10:00,51.35,51.51,51.32,51.49,32707.0,45.175,45.3157,45.1486,45.2982,32707.0
2022-03-11 12:20:00,51.48,51.57,51.47,51.5,30963.0,45.2894,45.3685,45.2806,45.3069,30963.0
2022-03-11 12:30:00,51.45,51.52,51.42,51.46,18966.0,45.263,45.3245,45.2366,45.2718,18966.0
2022-03-11 12:40:00,51.46,51.55,51.44,51.49,34414.0,45.2718,45.3509,45.2542,45.2982,34414.0
2022-03-11 12:50:00,51.49,51.5,51.44,51.49,17910.0,45.2982,45.3069,45.2542,45.2982,17910.0
2022-03-11 13:00:00,51.48,51.54,51.46,51.5,18064.0,45.2894,45.3421,45.2718,45.3069,18064.0
2022-03-11 13:10:00,51.5,51.69,51.5,51.68,48665.0,45.3069,45.4741,45.3069,45.4653,48665.0
2022-03-11 13:20:00,51.68,51.73,51.61,51.7,58318.0,45.4653,45.5093,45.4037,45.4829,58318.0
2022-03-11 13:30:00,51.7,51.74,51.65,51.68,39348.0,45.4829,45.5181,45.4389,45.4653,39348.0
2022-03-11 13:40:00,51.7,51.72,51.67,51.67,23119.0,45.4829,45.5005,45.4565,45.4565,23119.0
2022-03-11 13:50:00,51.67,51.68,51.56,51.63,25407.0,45.4565,45.4653,45.3597,45.4213,25407.0
2022-03-11 14:00:00,51.63,51.66,51.61,51.62,16099.0,45.4213,45.4477,45.4037,45.4125,16099.0
2022-03-11 14:10:00,51.63,51.64,51.54,51.54,30067.0,45.4213,45.4301,45.3421,45.3421,30067.0
2022-03-11 14:20:00,51.55,51.63,51.51,51.58,37123.0,45.3509,45.4213,45.3157,45.3773,37123.0
2022-03-11 14:30:00,51.57,51.62,51.52,51.54,22906.0,45.3685,45.4125,45.3245,45.3421,22906.0
2022-03-11 14:40:00,51.54,51.57,51.41,51.44,47792.0,45.3421,45.3685,45.2278,45.2542,47792.0
2022-03-11 14:50:00,51.44,51.45,51.29,51.33,34104.0,45.2542,45.263,45.1222,45.1574,34104.0
2022-03-11 15:00:00,51.33,51.33,51.19,51.19,37333.0,45.1574,45.1574,45.0342,45.0342,37333.0
2022-03-11 15:10:00,51.18,51.23,51.16,51.23,33129.0,45.0254,45.0694,45.0078,45.0694,33129.0
2022-03-11 15:20:00,51.22,51.22,51.11,51.12,50068.0,45.0606,45.0606,44.9638,44.9726,50068.0
2022-03-11 15:30:00,51.11,51.11,51.0,51.02,83868.0,44.9638,44.9638,44.8671,44.8847,83868.0
2022-03-11 15:40:00,51.01,51.03,50.87,50.88,137916.0,44.8759,44.8935,44.7527,44.7615,137916.0
2022-03-11 15:50:00,50.88,50.99,50.84,50.94,245825.0,44.7615,44.8583,44.7263,44.8143,245825.0
2022-03-14 09:30:00,50.6,50.63,50.16,50.19,245971.0,44.5152,44.5416,44.1281,44.1545,245971.0
2022-03-14 09:40:00,50.19,50.24,50.05,50.08,131994.0,44.1545,44.1985,44.0313,44.0577,131994.0
2022-03-14 09:50:00,50.08,50.15,49.85,50.14,173153.0,44.0577,44.1193,43.8554,44.1105,173153.0
2022-03-14 10:00:00,50.14,50.14,49.84,50.02,72116.0,44.1105,44.1105,43.8466,44.0049,72116.0
2022-03-14 10:10:00,50.0,50.19,49.92,50.17,95751.0,43.9873,44.1545,43.9169,44.1369,95751.0
2022-03-14 10:20:00,50.2,50.22,50.02,50.17,81934.0,44.1633,44.1809,44.0049,44.1369,81934.0
2022-03-14 10:30:00,50.15,50.17,49.97,50.0,127945.0,44.1193,44.1369,43.9609,43.9873,127945.0
2022-03-14 10:40:00,50.01,50.07,49.88,50.02,66217.0,43.9961,44.0489,43.8818,44.0049,66217.0
2022-03-14 10:50:00,50.04,50.58,50.03,50.46,112378.0,44.0225,44.4976,44.0137,44.392,112378.0
2022-03-14 11:00:00,50.46,50.62,50.44,50.61,110997.0,44.392,44.5328,44.3744,44.524,110997.0
2022-03-14 11:10:00,50.62,50.9,50.57,50.84,103935.0,44.5328,44.7791,44.4888,44.7263,103935.0
2022-03-14 11:20:00,50.84,50.85,50.37,50.37,133484.0,44.7263,44.7351,44.3128,44.3128,133484.0
2022-03-14 11:30:00,50.38,50.38,50.24,50.36,252329.0,44.3216,44.3216,44.1985,44.304,252329.0
2022-03-14 11:40:00,50.34,50.41,50.2,50.31,121720.0,44.2864,44.348,44.1633,44.2601,121720.0
2022-03-14 11:50:00,50.3,50.31,50.15,50.15,59808.0,44.2513,44.2601,44.1193,44.1193,59808.0
2022-03-14 12:00:00,50.11,50.31,50.11,50.31,133099.0,44.0841,44.2601,44.0841,44.2601,133099.0
2022-03-14 12:10:00,50.31,50.32,50.16,50.26,81419.0,44.2601,44.2688,44.1281,44.2161,81419.0
2022-03-14 12:20:00,50.28,50.32,50.22,50.23,194074.0,44.2337,44.2688,44.1809,44.1897,194074.0
2022-03-14 12:30:00,50.25,50.31,50.16,50.27,71513.0,44.2073,44.2601,44.1281,44.2249,71513.0
2022-03-14 12:40:00,50.29,50.31,50.19,50.21,26525.0,44.2425,44.2601,44.1545,44.1721,26525.0
2022-03-14 12:50:00,50.23,50.3,50.15,50.18,31460.0,44.1897,44.2513,44.1193,44.1457,31460.0
2022-03-14 13:00:00,50.16,50.17,50.09,50.17,31593.0,44.1281,44.1369,44.0665,44.1369,31593.0
2022-03-14 13:10:00,50.18,50.28,50.15,50.27,23270.0,44.1457,44.2337,44.1193,44.2249,23270.0
2022-03-14 13:20:00,50.28,50.37,50.26,50.28,29127.0,44.2337,44.3128,44.2161,44.2337,29127.0
2022-03-14 13:30:00,50.28,50.3,50.08,50.09,32281.0,44.2337,44.2513,44.0577,44.0665,32281.0
2022-03-14 13:40:00,50.11,50.12,49.92,49.94,37463.0,44.0841,44.0929,43.9169,43.9345,37463.0
2022-03-14 13:50:00,49.94,50.0,49.89,49.91,51961.0,43.9345,43.9873,43.8906,43.9082,51961.0
2022-03-14 14:00:00,49.9,49.95,49.81,49.86,42120.0,43.8994,43.9433,43.8202,43.8642,42120.0
2022-03-14 14:10:00,49.84,49.93,49.83,49.91,80576.0,43.8466,43.9257,43.8378,43.9082,80576.0
2022-03-14 14:20:00,49.9,50.01,49.83,49.83,48528.0,43.8994,43.9961,43.8378,43.8378,48528.0
2022-03-14 14:30:00,49.84,49.93,49.82,49.84,48309.0,43.8466,43.9257,43.829,43.8466,48309.0
2022-03-14 14:40:00,49.86,49.87,49.7,49.7,58762.0,43.8642,43.873,43.7234,43.7234,58762.0
2022-03-14 14:50:00,49.7,49.89,49.66,49.88,44945.0,43.7234,43.8906,43.6882,43.8818,44945.0
2022-03-14 15:00:00,49.88,49.99,49.86,49.89,67059.0,43.8818,43.9785,43.8642,43.8906,67059.0
2022-03-14 15:10:00,49.86,49.98,49.86,49.94,43439.0,43.8642,43.9697,43.8642,43.9345,43439.0
2022-03-14 15:20:00,49.94,49.98,49.88,49.88,66258.0,43.9345,43.9697,43.8818,43.8818,66258.0
2022-03-14 15:30:00,49.87,49.89,49.78,49.88,85485.0,43.873,43.8906,43.7938,43.8818,85485.0
2022-03-14 15:40:00,49.88,49.98,49.87,49.97,94609.0,43.8818,43.9697,43.873,43.9609,94609.0
2022-03-14 15:50:00,49.96,50.0,49.91,49.94,253234.0,43.9521,43.9873,43.9082,43.9345,253234.0
2022-03-15 09:30:00,49.67,49.95,49.44,49.94,226292.0,43.697,43.9433,43.4947,43.9345,226292.0
2022-03-15 09:40:00,49.91,50.0,49.45,49.58,153035.0,43.9082,43.9873,43.5035,43.6178,153035.0
2022-03-15 09:50:00,49.59,49.62,49.4,49.42,90338.0,43.6266,43.653,43.4595,43.4771,90338.0
2022-03-15 10:00:00,49.42,49.42,49.19,49.25,178264.0,43.4771,43.4771,43.2747,43.3275,178264.0
2022-03-15 10:10:00,49.24,49.25,49.08,49.15,205197.0,43.3187,43.3275,43.178,43.2395,205197.0
2022-03-15 10:20:00,49.15,49.33,49.11,49.21,125169.0,43.2395,43.3979,43.2044,43.2923,125169.0
2022-03-15 10:30:00,49.21,49.47,49.15,49.45,98721.0,43.2923,43.5211,43.2395,43.5035,98721.0
2022-03-15 10:40:00,49.46,49.71,49.4,49.69,130242.0,43.5123,43.7322,43.4595,43.7146,130242.0
2022-03-15 10:50:00,49.71,49.71,49.52,49.6,108926.0,43.7322,43.7322,43.5651,43.6354,108926.0
2022-03-15 11:00:00,49.61,49.61,49.46,49.54,105846.0,43.6442,43.6442,43.5123,43.5826,105846.0
2022-03-15 11:10:00,49.54,49.58,49.41,49.49,110639.0,43.5826,43.6178,43.4683,43.5387,110639.0
2022-03-15 11:20:00,49.5,49.56,49.38,49.5,109175.0,43.5475,43.6002,43.4419,43.5475,109175.0
2022-03-15 11:30:00,49.5,49.62,49.44,49.62,96187.0,43.5475,43.653,43.4947,43.653,96187.0
2022-03-15 11:40:00,49.65,50.17,49.64,50.11,166378.0,43.6794,44.1369,43.6706,44.0841,166378.0
2022-03-15 11:50:00,50.11,50.35,50.09,50.34,180554.0,44.0841,44.2952,44.0665,44.2864,180554.0
2022-03-15 12:00:00,50.34,50.42,50.26,50.36,118141.0,44.2864,44.3568,44.2161,44.304,118141.0
2022-03-15 12:10:00,50.37,50.54,50.35,50.38,98938.0,44.3128,44.4624,44.2952,44.3216,98938.0
2022-03-15 12:20:00,50.37,50.57,50.37,50.49,78350.0,44.3128,44.4888,44.3128,44.4184,78350.0
2022-03-15 12:30:00,50.48,50.67,50.47,50.66,115818.0,44.4096,44.5768,44.4008,44.568,115818.0
2022-03-15 12:40:00,50.66,50.67,50.42,50.44,35682.0,44.568,44.5768,44.3568,44.3744,35682.0
2022-03-15 12:50:00,50.43,50.54,50.36,50.53,36365.0,44.3656,44.4624,44.304,44.4536,36365.0
2022-03-15 13:00:00,50.53,50.65,50.49,50.51,42164.0,44.4536,44.5592,44.4184,44.436,42164.0
2022-03-15 13:10:00,50.51,50.53,50.22,50.22,51793.0,44.436,44.4536,44.1809,44.1809,51793.0
2022-03-15 13:20:00,50.21,50.37,50.17,50.27,46422.0,44.1721,44.3128,44.1369,44.2249,46422.0
2022-03-15 13:30:00,50.27,50.28,50.18,50.22,31851.0,44.2249,44.2337,44.1457,44.1809,31851.0
2022-03-15 13:40:00,50.22,50.27,50.19,50.26,44803.0,44.1809,44.2249,44.1545,44.2161,44803.0
2022-03-15 13:50:00,50.27,50.35,50.27,50.31,38017.0,44.2249,44.2952,44.2249,44.2601,38017.0
2022-03-15 14:00:00,50.31,50.32,50.23,50.3,35965.0,44.2601,44.2688,44.1897,44.2513,35965.0
2022-03-15 14:10:00,50.3,50.32,50.11,50.14,36994.0,44.2513,44.2688,44.0841,44.1105,36994.0
2022-03-15 14:20:00,50.14,50.24,50.1,50.22,35439.0,44.1105,44.1985,44.0753,44.1809,35439.0
2022-03-15 14:30:00,50.22,50.29,50.15,50.25,36816.0,44.1809,44.2425,44.1193,44.2073,36816.0
2022-03-15 14:40:00,50.25,50.29,50.18,50.28,35865.0,44.2073,44.2425,44.1457,44.2337,35865.0
2022-03-15 14:50:00,50.29,50.31,50.21,50.3,36388.0,44.2425,44.2601,44.1721,44.2513,36388.0
2022-03-15 15:00:00,50.29,50.3,50.22,50.28,49267.0,44.2425,44.2513,44.1809,44.2337,49267.0
2022-03-15 15:10:00,50.28,50.38,50.26,50.31,46707.0,44.2337,44.3216,44.2161,44.2601,46707.0
2022-03-15 15:20:00,50.3,50.32,50.24,50.25,60127.0,44.2513,44.2688,44.1985,44.2073,60127.0
2022-03-15 15:30:00,50.24,50.29,50.22,50.25,54387.0,44.1985,44.2425,44.1809,44.2073,54387.0
2022-03-15 15:40:00,50.25,50.31,50.18,50.31,100226.0,44.2073,44.2601,44.1457,44.2601,100226.0
2022-03-15 15:50:00,50.3,50.42,50.3,50.35,291929.0,44.2513,44.3568,44.2513,44.2952,291929.0
2022-03-16 09:30:00,50.22,50.39,50.07,50.26,263689.0,44.1809,44.3304,44.0489,44.2161,263689.0
2022-03-16 09:40:00,50.27,50.29,49.99,50.1,116618.0,44.2249,44.2425,43.9785,44.0753,116618.0
2022-03-16 09:50:00,50.09,50.32,50.02,50.29,106584.0,44.0665,44.2688,44.0049,44.2425,106584.0
2022-03-16 10:00:00,50.28,50.33,50.2,50.27,115097.0,44.2337,44.2776,44.1633,44.2249,115097.0
2022-03-16 10:10:00,50.27,50.32,49.95,49.95,272508.0,44.2249,44.2688,43.9433,43.9433,272508.0
2022-03-16 10:20:00,49.92,50.05,49.85,49.89,79330.0,43.9169,44.0313,43.8554,43.8906,79330.0
2022-03-16 10:30:00,49.86,49.91,49.73,49.84,70711.0,43.8642,43.9082,43.7498,43.8466,70711.0
2022-03-16 10:40:00,49.82,49.98,49.72,49.88,84134.0,43.829,43.9697,43.741,43.8818,84134.0
2022-03-16 10:50:00,49.89,50.05,49.81,50.04,60623.0,43.8906,44.0313,43.8202,44.0225,60623.0
2022-03-16 11:00:00,50.08,50.17,49.98,50.15,49536.0,44.0577,44.1369,43.9697,44.1193,49536.0
2022-03-16 11:10:00,50.13,50.27,50.1,50.23,32562.0,44.1017,44.2249,44.0753,44.1897,32562.0
2022-03-16 11:20:00,50.25,50.25,50.07,50.12,51927.0,44.2073,44.2073,44.0489,44.0929,51927.0
2022-03-16 11:30:00,50.1,50.11,49.94,50.06,158510.0,44.0753,44.0841,43.9345,44.0401,158510.0
2022-03-16 11:40:00,50.05,50.15,49.93,50.12,55556.0,44.0313,44.1193,43.9257,44.0929,55556.0
2022-03-16 11:50:00,50.13,50.15,50.02,50.11,89383.0,44.1017,44.1193,44.0049,44.0841,89383.0
2022-03-16 12:00:00,50.11,50.16,50.04,50.12,59119.0,44.0841,44.1281,44.0225,44.0929,59119.0
2022-03-16 12:10:00,50.12,50.13,49.85,49.88,67977.0,44.0929,44.1017,43.8554,43.8818,67977.0
2022-03-16 12:20:00,49.89,50.0,49.84,49.99,77724.0,43.8906,43.9873,43.8466,43.9785,77724.0
2022-03-16 12:30:00,49.98,50.03,49.82,49.83,107869.0,43.9697,44.0137,43.829,43.8378,107869.0
2022-03-16 12:40:00,49.83,49.85,49.75,49.79,47314.0,43.8378,43.8554,43.7674,43.8026,47314.0
2022-03-16 12:50:00,49.79,49.95,49.77,49.94,55969.0,43.8026,43.9433,43.785,43.9345,55969.0
2022-03-16 13:00:00,49.96,49.99,49.86,49.89,34806.0,43.9521,43.9785,43.8642,43.8906,34806.0
2022-03-16 13:10:00,49.86,49.88,49.82,49.86,38425.0,43.8642,43.8818,43.829,43.8642,38425.0
2022-03-16 13:20:00,49.87,49.92,49.82,49.9,29996.0,43.873,43.9169,43.829,43.8994,29996.0
2022-03-16 13:30:00,49.91,50.03,49.9,50.03,91315.0,43.9082,44.0137,43.8994,44.0137,91315.0
2022-03-16 13:40:00,50.01,50.03,49.92,50.0,63985.0,43.9961,44.0137,43.9169,43.9873,63985.0
2022-03-16 13:50:00,50.0,50.19,49.99,49.99,91498.0,43.9873,44.1545,43.9785,43.9785,91498.0
2022-03-16 14:00:00,49.95,50.06,49.86,49.87,53967.0,43.9433,44.0401,43.8642,43.873,53967.0
2022-03-16 14:10:00,49.87,49.94,49.8,49.94,54421.0,43.873,43.9345,43.8114,43.9345,54421.0
2022-03-16 14:20:00,49.92,49.93,49.75,49.76,45266.0,43.9169,43.9257,43.7674,43.7762,45266.0
2022-03-16 14:30:00,49.75,49.82,49.53,49.82,113915.0,43.7674,43.829,43.5738,43.829,113915.0
2022-03-16 14:40:00,49.81,49.93,49.81,49.87,68216.0,43.8202,43.9257,43.8202,43.873,68216.0
2022-03-16 14:50:00,49.87,50.04,49.82,49.9,97122.0,43.873,44.0225,43.829,43.8994,97122.0
2022-03-16 15:00:00,49.9,50.02,49.79,49.8,75889.0,43.8994,44.0049,43.8026,43.8114,75889.0
2022-03-16 15:10:00,49.8,49.88,49.76,49.85,102935.0,43.8114,43.8818,43.7762,43.8554,102935.0
2022-03-16 15:20:00,49.86,49.91,49.81,49.84,103094.0,43.8642,43.9082,43.8202,43.8466,103094.0
2022-03-16 15:30:00,49.85,50.01,49.85,50.0,96116.0,43.8554,43.9961,43.8554,43.9873,96116.0
2022-03-16 15:40:00,50.01,50.03,49.9,50.01,119028.0,43.9961,44.0137,43.8994,43.9961,119028.0
2022-03-16 15:50:00,50.01,50.32,49.98,50.23,394548.0,43.9961,44.2688,43.9697,44.1897,394548.0
2022-03-17 09:30:00,50.9,51.1,50.87,51.1,488324.0,44.7791,44.9551,44.7527,44.9551,488324.0
2022-03-17 09:40:00,51.09,51.22,50.8,50.8,90762.0,44.9463,45.0606,44.6911,44.6911,90762.0
2022-03-17 09:50:00,50.8,50.83,50.65,50.7,87893.0,44.6911,44.7175,44.5592,44.6032,87893.0
2022-03-17 10:00:00,50.7,50.91,50.63,50.88,105791.0,44.6032,44.7879,44.5416,44.7615,105791.0
2022-03-17 10:10:00,50.86,51.25,50.84,51.2,89404.0,44.7439,45.087,44.7263,45.043,89404.0
2022-03-17 10:20:00,51.17,51.19,51.03,51.15,65471.0,45.0166,45.0342,44.8935,44.999,65471.0
2022-03-17 10:30:00,51.14,51.2,50.97,51.1,80810.0,44.9902,45.043,44.8407,44.9551,80810.0
2022-03-17 10:40:00,51.1,51.18,51.02,51.05,43662.0,44.9551,45.0254,44.8847,44.9111,43662.0
2022-03-17 10:50:00,51.07,51.21,50.98,51.21,33355.0,44.9287,45.0518,44.8495,45.0518,33355.0
2022-03-17 11:00:00,51.21,51.31,51.19,51.26,56735.0,45.0518,45.1398,45.0342,45.0958,56735.0
2022-03-17 11:10:00,51.25,51.27,51.16,51.23,35426.0,45.087,45.1046,45.0078,45.0694,35426.0
2022-03-17 11:20:00,51.25,51.28,51.13,51.15,30220.0,45.087,45.1134,44.9814,44.999,30220.0
2022-03-17 11:30:00,51.15,51.26,51.15,51.25,61140.0,44.999,45.0958,44.999,45.087,61140.0
2022-03-17 11:40:00,51.25,51.36,51.25,51.36,91354.0,45.087,45.1838,45.087,45.1838,91354.0
2022-03-17 11:50:00,51.35,51.48,51.24,51.48,108797.0,45.175,45.2894,45.0782,45.2894,108797.0
2022-03-17 12:00:00,51.47,51.53,51.45,51.52,53017.0,45.2806,45.3333,45.263,45.3245,53017.0
2022-03-17 12:10:00,51.51,51.54,51.44,51.53,30179.0,45.3157,45.3421,45.2542,45.3333,30179.0
2022-03-17 12:20:00,51.55,51.7,51.53,51.65,95976.0,45.3509,45.4829,45.3333,45.4389,95976.0
2022-03-17 12:30:00,51.64,51.7,51.57,51.7,180898.0,45.4301,45.4829,45.3685,45.4829,180898.0
2022-03-17 12:40:00,51.68,51.7,51.63,51.69,19123.0,45.4653,45.4829,45.4213,45.4741,19123.0
2022-03-17 12:50:00,51.69,51.7,51.61,51.62,40797.0,45.4741,45.4829,45.4037,45.4125,40797.0
2022-03-17 13:00:00,51.62,51.73,51.61,51.7,34342.0,45.4125,45.5093,45.4037,45.4829,34342.0
2022-03-17 13:10:00,51.7,51.72,51.66,51.71,19330.0,45.4829,45.5005,45.4477,45.4917,19330.0
2022-03-17 13:20:00,51.71,51.8,51.71,51.73,20527.0,45.4917,45.5709,45.4917,45.5093,20527.0
2022-03-17 13:30:00,51.73,51.74,51.65,51.71,67851.0,45.5093,45.5181,45.4389,45.4917,67851.0
2022-03-17 13:40:00,51.72,51.76,51.66,51.68,26548.0,45.5005,45.5357,45.4477,45.4653,26548.0
2022-03-17 13:50:00,51.68,51.7,51.63,51.66,46642.0,45.4653,45.4829,45.4213,45.4477,46642.0
2022-03-17 14:00:00,51.65,51.66,51.53,51.6,60563.0,45.4389,45.4477,45.3333,45.3949,60563.0
2022-03-17 14:10:00,51.6,51.66,51.55,51.64,26106.0,45.3949,45.4477,45.3509,45.4301,26106.0
2022-03-17 14:20:00,51.65,51.72,51.61,51.64,42782.0,45.4389,45.5005,45.4037,45.4301,42782.0
2022-03-17 14:30:00,51.62,51.7,51.6,51.66,41885.0,45.4125,45.4829,45.3949,45.4477,41885.0
2022-03-17 14:40:00,51.65,51.71,51.65,51.7,20534.0,45.4389,45.4917,45.4389,45.4829,20534.0
2022-03-17 14:50:00,51.71,51.77,51.71,51.77,103961.0,45.4917,45.5445,45.4917,45.5445,103961.0
2022-03-17 15:00:00,51.75,51.79,51.69,51.7,31353.0,45.5269,45.5621,45.4741,45.4829,31353.0
2022-03-17 15:10:00,51.69,51.73,51.64,51.71,64578.0,45.4741,45.5093,45.4301,45.4917,64578.0
2022-03-17 15:20:00,51.71,51.72,51.65,51.7,48246.0,45.4917,45.5005,45.4389,45.4829,48246.0
2022-03-17 15:30:00,51.71,51.75,51.7,51.73,57103.0,45.4917,45.5269,45.4829,45.5093,57103.0
2022-03-17 15:40:00,51.73,51.89,51.72,51.88,286312.0,45.5093,45.65,45.5005,45.6413,286312.0
2022-03-17 15:50:00,51.87,51.89,51.79,51.86,317680.0,45.6325,45.65,45.5621,45.6237,317680.0
2022-03-18 09:30:00,50.87,50.96,50.78,50.85,270361.0,44.7527,44.8319,44.6735,44.7351,270361.0
2022-03-18 09:40:00,50.87,51.01,50.71,50.76,87247.0,44.7527,44.8759,44.6119,44.6559,87247.0
2022-03-18 09:50:00,50.77,50.87,50.71,50.76,77114.0,44.6647,44.7527,44.6119,44.6559,77114.0
2022-03-18 10:00:00,50.76,50.8,50.59,50.72,130463.0,44.6559,44.6911,44.5064,44.6207,130463.0
2022-03-18 10:10:00,50.71,50.75,50.47,50.52,112109.0,44.6119,44.6471,44.4008,44.4448,112109.0
2022-03-18 10:20:00,50.52,50.61,50.38,50.58,115763.0,44.4448,44.524,44.3216,44.4976,115763.0
2022-03-18 10:30:00,50.56,50.77,50.5,50.75,109970.0,44.48,44.6647,44.4272,44.6471,109970.0
2022-03-18 10:40:00,50.73,50.95,50.72,50.9,64584.0,44.6295,44.8231,44.6207,44.7791,64584.0
2022-03-18 10:50:00,50.89,50.97,50.87,50.91,56136.0,44.7703,44.8407,44.7527,44.7879,56136.0
2022-03-18 11:00:00,50.9,50.94,50.79,50.9,47390.0,44.7791,44.8143,44.6823,44.7791,47390.0
2022-03-18 11:10:00,50.9,51.05,50.87,51.03,61521.0,44.7791,44.9111,44.7527,44.8935,61521.0
2022-03-18 11:20:00,51.02,51.02,50.88,50.95,61455.0,44.8847,44.8847,44.7615,44.8231,61455.0
2022-03-18 11:30:00,50.95,51.14,50.93,51.12,91617.0,44.8231,44.9902,44.8055,44.9726,91617.0
2022-03-18 11:40:00,51.1,51.13,51.01,51.04,62188.0,44.9551,44.9814,44.8759,44.9023,62188.0
2022-03-18 11:50:00,51.03,51.16,51.01,51.12,53004.0,44.8935,45.0078,44.8759,44.9726,53004.0
2022-03-18 12:00:00,51.12,51.3,51.06,51.28,48117.0,44.9726,45.131,44.9199,45.1134,48117.0
2022-03-18 12:10:00,51.29,51.3,51.21,51.25,47646.0,45.1222,45.131,45.0518,45.087,47646.0
2022-03-18 12:20:00,51.23,51.27,51.1,51.17,48903.0,45.0694,45.1046,44.9551,45.0166,48903.0
2022-03-18 12:30:00,51.19,51.2,50.97,51.17,178365.0,45.0342,45.043,44.8407,45.0166,178365.0
2022-03-18 12:40:00,51.16,51.18,51.1,51.13,23433.0,45.0078,45.0254,44.9551,44.9814,23433.0
2022-03-18 12:50:00,51.14,51.25,51.11,51.22,49102.0,44.9902,45.087,44.9638,45.0606,49102.0
2022-03-18 13:00:00,51.2,51.42,51.19,51.42,70182.0,45.043,45.2366,45.0342,45.2366,70182.0
2022-03-18 13:10:00,51.41,51.44,51.29,51.36,43034.0,45.2278,45.2542,45.1222,45.1838,43034.0
2022-03-18 13:20:00,51.38,51.41,51.34,51.38,18028.0,45.2014,45.2278,45.1662,45.2014,18028.0
2022-03-18 13:30:00,51.36,51.37,51.31,51.34,36975.0,45.1838,45.1926,45.1398,45.1662,36975.0
2022-03-18 13:40:00,51.34,51.35,51.3,51.32,20165.0,45.1662,45.175,45.131,45.1486,20165.0
2022-03-18 13:50:00,51.33,51.34,51.23,51.24,30048.0,45.1574,45.1662,45.0694,45.0782,30048.0
2022-03-18 14:00:00,51.25,51.28,51.16,51.17,49582.0,45.087,45.1134,45.0078,45.0166,49582.0
2022-03-18 14:10:00,51.16,51.29,51.15,51.2,40779.0,45.0078,45.1222,44.999,45.043,40779.0
2022-03-18 14:20:00,51.22,51.24,51.13,51.24,37583.0,45.0606,45.0782,44.9814,45.0782,37583.0
2022-03-18 14:30:00,51.22,51.24,51.13,51.18,50141.0,45.0606,45.0782,44.9814,45.0254,50141.0
2022-03-18 14:40:00,51.19,51.24,51.13,51.16,27303.0,45.0342,45.0782,44.9814,45.0078,27303.0
2022-03-18 14:50:00,51.15,51.17,51.09,51.16,69552.0,44.999,45.0166,44.9463,45.0078,69552.0
2022-03-18 15:00:00,51.16,51.2,51.13,51.2,34966.0,45.0078,45.043,44.9814,45.043,34966.0
2022-03-18 15:10:00,51.19,51.2,51.17,51.18,35238.0,45.0342,45.043,45.0166,45.0254,35238.0
2022-03-18 15:20:00,51.19,51.25,51.18,51.24,91668.0,45.0342,45.087,45.0254,45.0782,91668.0
2022-03-18 15:30:00,51.23,51.32,51.23,51.27,87200.0,45.0694,45.1486,45.0694,45.1046,87200.0
2022-03-18 15:40:00,51.27,51.38,51.26,51.34,144354.0,45.1046,45.2014,45.0958,45.1662,144354.0
2022-03-18 15:50:00,51.33,51.39,51.15,51.16,380108.0,45.1574,45.2102,44.999,45.0078,380108.0
2022-03-21 09:30:00,52.68,53.03,52.68,52.93,388095.0,46.345,46.653,46.345,46.565,388095.0
2022-03-21 09:40:00,52.91,53.11,52.75,53.08,151012.0,46.5474,46.7233,46.4066,46.6969,151012.0
2022-03-21 09:50:00,53.08,53.12,52.92,53.1,144293.0,46.6969,46.7321,46.5562,46.7145,144293.0
2022-03-21 10:00:00,53.1,53.24,53.06,53.21,99687.0,46.7145,46.8377,46.6794,46.8113,99687.0
2022-03-21 10:10:00,53.22,53.35,53.21,53.32,135748.0,46.8201,46.9345,46.8113,46.9081,135748.0
2022-03-21 10:20:00,53.32,53.45,53.22,53.29,144145.0,46.9081,47.0225,46.8201,46.8817,144145.0
2022-03-21 10:30:00,53.29,53.42,53.16,53.34,126446.0,46.8817,46.9961,46.7673,46.9257,126446.0
2022-03-21 10:40:00,53.34,53.35,53.13,53.19,60432.0,46.9257,46.9345,46.7409,46.7937,60432.0
2022-03-21 10:50:00,53.2,53.38,53.15,53.2,98767.0,46.8025,46.9609,46.7585,46.8025,98767.0
2022-03-21 11:00:00,53.2,53.24,53.07,53.15,126866.0,46.8025,46.8377,46.6882,46.7585,126866.0
2022-03-21 11:10:00,53.14,53.39,53.11,53.13,269494.0,46.7497,46.9697,46.7233,46.7409,269494.0
2022-03-21 11:20:00,53.12,53.17,53.0,53.0,68622.0,46.7321,46.7761,46.6266,46.6266,68622.0
2022-03-21 11:30:00,53.01,53.09,52.93,53.09,80580.0,46.6354,46.7057,46.565,46.7057,80580.0
2022-03-21 11:40:00,53.08,53.2,53.05,53.19,100541.0,46.6969,46.8025,46.6706,46.7937,100541.0
2022-03-21 11:50:00,53.18,53.23,53.09,53.21,46631.0,46.7849,46.8289,46.7057,46.8113,46631.0
2022-03-21 12:00:00,53.21,53.27,53.17,53.2,60735.0,46.8113,46.8641,46.7761,46.8025,60735.0
2022-03-21 12:10:00,53.19,53.28,53.16,53.24,72833.0,46.7937,46.8729,46.7673,46.8377,72833.0
2022-03-21 12:20:00,53.23,53.36,53.22,53.35,96728.0,46.8289,46.9433,46.8201,46.9345,96728.0
2022-03-21 12:30:00,53.34,53.34,53.15,53.21,121631.0,46.9257,46.9257,46.7585,46.8113,121631.0
2022-03-21 12:40:00,53.21,53.33,53.2,53.29,54404.0,46.8113,46.9169,46.8025,46.8817,54404.0
2022-03-21 12:50:00,53.29,53.3,53.1,53.15,141644.0,46.8817,46.8905,46.7145,46.7585,141644.0
2022-03-21 13:00:00,53.16,53.19,53.02,53.06,105873.0,46.7673,46.7937,46.6442,46.6794,105873.0
2022-03-21 13:10:00,53.07,53.08,52.88,52.88,69903.0,46.6882,46.6969,46.521,46.521,69903.0
2022-03-21 13:20:00,52.88,53.01,52.87,52.96,78936.0,46.521,46.6354,46.5122,46.5914,78936.0
2022-03-21 13:30:00,52.95,53.12,52.95,53.08,62592.0,46.5826,46.7321,46.5826,46.6969,62592.0
2022-03-21 13:40:00,53.08,53.09,52.93,52.94,82193.0,46.6969,46.7057,46.565,46.5738,82193.0
2022-03-21 13:50:00,52.94,53.04,52.93,53.02,73753.0,46.5738,46.6618,46.565,46.6442,73753.0
2022-03-21 14:00:00,53.04,53.06,52.95,53.02,59971.0,46.6618,46.6794,46.5826,46.6442,59971.0
2022-03-21 14:10:00,53.02,53.02,52.88,52.97,80689.0,46.6442,46.6442,46.521,46.6002,80689.0
2022-03-21 14:20:00,52.96,53.08,52.94,53.05,50332.0,46.5914,46.6969,46.5738,46.6706,50332.0
2022-03-21 14:30:00,53.05,53.22,53.02,53.21,186410.0,46.6706,46.8201,46.6442,46.8113,186410.0
2022-03-21 14:40:00,53.21,53.32,53.2,53.28,44289.0,46.8113,46.9081,46.8025,46.8729,44289.0
2022-03-21 14:50:00,53.27,53.38,53.25,53.25,56948.0,46.8641,46.9609,46.8465,46.8465,56948.0
2022-03-21 15:00:00,53.25,53.29,53.22,53.28,40907.0,46.8465,46.8817,46.8201,46.8729,40907.0
2022-03-21 15:10:00,53.27,53.47,53.27,53.44,75949.0,46.8641,47.04,46.8641,47.0137,75949.0
2022-03-21 15:20:00,53.43,53.51,53.41,53.51,90323.0,47.0049,47.0752,46.9873,47.0752,90323.0
2022-03-21 15:30:00,53.51,53.51,53.42,53.47,88885.0,47.0752,47.0752,46.9961,47.04,88885.0
2022-03-21 15:40:00,53.46,53.47,53.31,53.32,69320.0,47.0313,47.04,46.8993,46.9081,69320.0
2022-03-21 15:50:00,53.32,53.48,53.32,53.45,213846.0,46.9081,47.0488,46.9081,47.0225,213846.0
2022-03-22 09:30:00,53.69,53.69,53.37,53.56,326744.0,47.2336,47.2336,46.9521,47.1192,326744.0
2022-03-22 09:40:00,53.57,53.59,53.37,53.53,93770.0,47.128,47.1456,46.9521,47.0928,93770.0
2022-03-22 09:50:00,53.55,53.67,53.53,53.66,59157.0,47.1104,47.216,47.0928,47.2072,59157.0
2022-03-22 10:00:00,53.67,53.68,53.33,53.46,105961.0,47.216,47.2248,46.9169,47.0313,105961.0
2022-03-22 10:10:00,53.46,53.49,53.24,53.29,67363.0,47.0313,47.0576,46.8377,46.8817,67363.0
2022-03-22 10:20:00,53.29,53.36,53.19,53.29,63154.0,46.8817,46.9433,46.7937,46.8817,63154.0
2022-03-22 10:30:00,53.3,53.41,53.13,53.35,67933.0,46.8905,46.9873,46.7409,46.9345,67933.0
2022-03-22 10:40:00,53.35,53.36,53.2,53.23,56851.0,46.9345,46.9433,46.8025,46.8289,56851.0
2022-03-22 10:50:00,53.23,53.43,53.22,53.36,58269.0,46.8289,47.0049,46.8201,46.9433,58269.0
2022-03-22 11:00:00,53.36,53.4,53.2,53.36,40625.0,46.9433,46.9785,46.8025,46.9433,40625.0
2022-03-22 11:10:00,53.36,53.36,53.06,53.06,73669.0,46.9433,46.9433,46.6794,46.6794,73669.0
2022-03-22 11:20:00,53.06,53.17,53.01,53.12,57254.0,46.6794,46.7761,46.6354,46.7321,57254.0
2022-03-22 11:30:00,53.12,53.13,53.04,53.1,88595.0,46.7321,46.7409,46.6618,46.7145,88595.0
2022-03-22 11:40:00,53.08,53.14,52.98,53.06,44549.0,46.6969,46.7497,46.609,46.6794,44549.0
2022-03-22 11:50:00,53.07,53.14,53.06,53.14,40030.0,46.6882,46.7497,46.6794,46.7497,40030.0
2022-03-22 12:00:00,53.14,53.21,53.11,53.16,50733.0,46.7497,46.8113,46.7233,46.7673,50733.0
2022-03-22 12:10:00,53.16,53.2,53.07,53.12,54175.0,46.7673,46.8025,46.6882,46.7321,54175.0
2022-03-22 12:20:00,53.12,53.12,52.98,53.01,78648.0,46.7321,46.7321,46.609,46.6354,78648.0
2022-03-22 12:30:00,53.0,53.21,52.96,53.19,69844.0,46.6266,46.8113,46.5914,46.7937,69844.0
2022-03-22 12:40:00,53.18,53.22,53.13,53.21,20602.0,46.7849,46.8201,46.7409,46.8113,20602.0
2022-03-22 12:50:00,53.22,53.3,53.2,53.3,33299.0,46.8201,46.8905,46.8025,46.8905,33299.0
2022-03-22 13:00:00,53.3,53.31,53.23,53.29,25009.0,46.8905,46.8993,46.8289,46.8817,25009.0
2022-03-22 13:10:00,53.28,53.39,53.27,53.37,31778.0,46.8729,46.9697,46.8641,46.9521,31778.0
2022-03-22 13:20:00,53.36,53.4,53.34,53.4,31475.0,46.9433,46.9785,46.9257,46.9785,31475.0
2022-03-22 13:30:00,53.39,53.51,53.39,53.46,69956.0,46.9697,47.0752,46.9697,47.0313,69956.0
2022-03-22 13:40:00,53.45,53.46,53.36,53.41,43961.0,47.0225,47.0313,46.9433,46.9873,43961.0
2022-03-22 13:50:00,53.41,53.47,53.38,53.41,88886.0,46.9873,47.04,46.9609,46.9873,88886.0
2022-03-22 14:00:00,53.41,53.44,53.39,53.43,38659.0,46.9873,47.0137,46.9697,47.0049,38659.0
2022-03-22 14:10:00,53.43,53.44,53.35,53.38,26523.0,47.0049,47.0137,46.9345,46.9609,26523.0
2022-03-22 14:20:00,53.39,53.39,53.28,53.29,69022.0,46.9697,46.9697,46.8729,46.8817,69022.0
2022-03-22 14:30:00,53.3,53.32,53.26,53.28,34517.0,46.8905,46.9081,46.8553,46.8729,34517.0
2022-03-22 14:40:00,53.28,53.3,53.22,53.27,34155.0,46.8729,46.8905,46.8201,46.8641,34155.0
2022-03-22 14:50:00,53.26,53.32,53.23,53.23,41208.0,46.8553,46.9081,46.8289,46.8289,41208.0
2022-03-22 15:00:00,53.23,53.27,53.18,53.2,46511.0,46.8289,46.8641,46.7849,46.8025,46511.0
2022-03-22 15:10:00,53.2,53.26,53.17,53.18,43951.0,46.8025,46.8553,46.7761,46.7849,43951.0
2022-03-22 15:20:00,53.18,53.2,53.11,53.12,48195.0,46.7849,46.8025,46.7233,46.7321,48195.0
2022-03-22 15:30:00,53.12,53.23,53.11,53.21,67635.0,46.7321,46.8289,46.7233,46.8113,67635.0
2022-03-22 15:40:00,53.22,53.26,53.17,53.18,112236.0,46.8201,46.8553,46.7761,46.7849,112236.0
2022-03-22 15:50:00,53.17,53.21,53.05,53.07,358215.0,46.7761,46.8113,46.6706,46.6882,358215.0
2022-03-23 09:30:00,54.48,54.64,54.4,54.57,270023.0,47.9286,48.0694,47.8582,48.0078,270023.0
2022-03-23 09:40:00,54.58,54.63,54.43,54.44,95129.0,48.0166,48.0606,47.8846,47.8934,95129.0
2022-03-23 09:50:00,54.46,54.46,54.32,54.37,69634.0,47.911,47.911,47.7878,47.8318,69634.0
2022-03-23 10:00:00,54.37,54.63,54.36,54.56,139986.0,47.8318,48.0606,47.823,47.999,139986.0
2022-03-23 10:10:00,54.56,54.6,54.45,54.46,95987.0,47.999,48.0342,47.9022,47.911,95987.0
2022-03-23 10:20:00,54.45,54.58,54.39,54.58,353193.0,47.9022,48.0166,47.8494,48.0166,353193.0
2022-03-23 10:30:00,54.58,54.64,54.51,54.57,231347.0,48.0166,48.0694,47.955,48.0078,231347.0
2022-03-23 10:40:00,54.57,54.73,54.52,54.7,178218.0,48.0078,48.1485,47.9638,48.1221,178218.0
2022-03-23 10:50:00,54.71,54.88,54.7,54.8,232072.0,48.1309,48.2805,48.1221,48.2101,232072.0
2022-03-23 11:00:00,54.8,54.88,54.79,54.85,169469.0,48.2101,48.2805,48.2013,48.2541,169469.0
2022-03-23 11:10:00,54.85,54.92,54.82,54.84,85038.0,48.2541,48.3157,48.2277,48.2453,85038.0
2022-03-23 11:20:00,54.85,55.0,54.83,54.98,283780.0,48.2541,48.3861,48.2365,48.3685,283780.0
2022-03-23 11:30:00,54.98,55.13,54.96,55.06,90724.0,48.3685,48.5004,48.3509,48.4388,90724.0
2022-03-23 11:40:00,55.07,55.15,54.89,54.97,93953.0,48.4476,48.518,48.2893,48.3597,93953.0
2022-03-23 11:50:00,54.98,55.0,54.86,54.89,104961.0,48.3685,48.3861,48.2629,48.2893,104961.0
2022-03-23 12:00:00,54.89,55.0,54.8,54.99,79435.0,48.2893,48.3861,48.2101,48.3773,79435.0
2022-03-23 12:10:00,54.99,55.02,54.88,55.0,119205.0,48.3773,48.4037,48.2805,48.3861,119205.0
2022-03-23 12:20:00,55.0,55.02,54.84,54.91,43333.0,48.3861,48.4037,48.2453,48.3069,43333.0
2022-03-23 12:30:00,54.9,55.0,54.89,54.94,193647.0,48.2981,48.3861,48.2893,48.3333,193647.0
2022-03-23 12:40:00,54.96,54.97,54.84,54.93,29725.0,48.3509,48.3597,48.2453,48.3245,29725.0
2022-03-23 12:50:00,54.94,54.94,54.78,54.8,52733.0,48.3333,48.3333,48.1925,48.2101,52733.0
2022-03-23 13:00:00,54.81,54.84,54.76,54.83,17920.0,48.2189,48.2453,48.1749,48.2365,17920.0
2022-03-23 13:10:00,54.82,54.82,54.74,54.75,20509.0,48.2277,48.2277,48.1573,48.1661,20509.0
2022-03-23 13:20:00,54.75,54.77,54.64,54.65,35096.0,48.1661,48.1837,48.0694,48.0782,35096.0
2022-03-23 13:30:00,54.66,54.68,54.58,54.65,23553.0,48.0869,48.1045,48.0166,48.0782,23553.0
2022-03-23 13:40:00,54.66,54.66,54.54,54.61,32872.0,48.0869,48.0869,47.9814,48.043,32872.0
2022-03-23 13:50:00,54.62,54.62,54.55,54.58,26352.0,48.0518,48.0518,47.9902,48.0166,26352.0
2022-03-23 14:00:00,54.58,54.61,54.55,54.58,36411.0,48.0166,48.043,47.9902,48.0166,36411.0
2022-03-23 14:10:00,54.59,54.67,54.55,54.67,92758.0,48.0254,48.0957,47.9902,48.0957,92758.0
2022-03-23 14:20:00,54.68,54.85,54.68,54.85,43803.0,48.1045,48.2541,48.1045,48.2541,43803.0
2022-03-23 14:30:00,54.85,54.94,54.84,54.93,97817.0,48.2541,48.3333,48.2453,48.3245,97817.0
2022-03-23 14:40:00,54.94,54.99,54.88,54.92,70969.0,48.3333,48.3773,48.2805,48.3157,70969.0
2022-03-23 14:50:00,54.93,54.98,54.91,54.96,68357.0,48.3245,48.3685,48.3069,48.3509,68357.0
2022-03-23 15:00:00,54.95,55.03,54.95,55.01,110006.0,48.3421,48.4125,48.3421,48.3949,110006.0
2022-03-23 15:10:00,55.01,55.09,55.0,55.03,117715.0,48.3949,48.4652,48.3861,48.4125,117715.0
2022-03-23 15:20:00,55.04,55.1,55.0,55.08,99977.0,48.4213,48.474,48.3861,48.4564,99977.0
2022-03-23 15:30:00,55.09,55.11,55.04,55.09,127278.0,48.4652,48.4828,48.4213,48.4652,127278.0
2022-03-23 15:40:00,55.08,55.09,54.97,54.98,180108.0,48.4564,48.4652,48.3597,48.3685,180108.0
2022-03-23 15:50:00,54.98,54.99,54.74,54.74,305595.0,48.3685,48.3773,48.1573,48.1573,305595.0
2022-03-24 09:30:00,55.2,55.27,54.94,55.07,254266.0,48.562,48.6236,48.3333,48.4476,254266.0
2022-03-24 09:40:00,55.08,55.23,55.03,55.23,87020.0,48.4564,48.5884,48.4125,48.5884,87020.0
2022-03-24 09:50:00,55.2,55.27,55.08,55.19,101517.0,48.562,48.6236,48.4564,48.5532,101517.0
2022-03-24 10:00:00,55.19,55.28,55.09,55.16,111385.0,48.5532,48.6324,48.4652,48.5268,111385.0
2022-03-24 10:10:00,55.19,55.23,55.1,55.2,92684.0,48.5532,48.5884,48.474,48.562,92684.0
2022-03-24 10:20:00,55.18,55.21,55.03,55.06,79096.0,48.5444,48.5708,48.4125,48.4388,79096.0
2022-03-24 10:30:00,55.06,55.07,54.86,55.02,106916.0,48.4388,48.4476,48.2629,48.4037,106916.0
2022-03-24 10:40:00,55.02,55.22,55.0,55.22,74068.0,48.4037,48.5796,48.3861,48.5796,74068.0
2022-03-24 10:50:00,55.21,55.48,55.21,55.47,89785.0,48.5708,48.8083,48.5708,48.7995,89785.0
2022-03-24 11:00:00,55.45,55.49,55.38,55.41,57310.0,48.7819,48.8171,48.7204,48.7468,57310.0
2022-03-24 11:10:00,55.4,55.46,55.36,55.39,64503.0,48.738,48.7907,48.7028,48.7292,64503.0
2022-03-24 11:20:00,55.37,55.4,55.21,55.31,52691.0,48.7116,48.738,48.5708,48.6588,52691.0
2022-03-24 11:30:00,55.32,55.32,55.07,55.08,47207.0,48.6676,48.6676,48.4476,48.4564,47207.0
2022-03-24 11:40:00,55.09,55.12,54.92,54.96,37703.0,48.4652,48.4916,48.3157,48.3509,37703.0
2022-03-24 11:50:00,54.95,55.1,54.95,55.01,64937.0,48.3421,48.474,48.3421,48.3949,64937.0
2022-03-24 12:00:00,55.01,55.09,54.94,54.98,59159.0,48.3949,48.4652,48.3333,48.3685,59159.0
2022-03-24 12:10:00,54.98,54.98,54.9,54.95,42733.0,48.3685,48.3685,48.2981,48.3421,42733.0
2022-03-24 12:20:00,54.93,55.0,54.91,54.99,42613.0,48.3245,48.3861,48.3069,48.3773,42613.0
2022-03-24 12:30:00,54.98,54.98,54.7,54.79,88454.0,48.3685,48.3685,48.1221,48.2013,88454.0
2022-03-24 12:40:00,54.78,54.83,54.74,54.78,15729.0,48.1925,48.2365,48.1573,48.1925,15729.0
2022-03-24 12:50:00,54.78,54.91,54.78,54.89,18409.0,48.1925,48.3069,48.1925,48.2893,18409.0
2022-03-24 13:00:00,54.87,54.9,54.82,54.87,18191.0,48.2717,48.2981,48.2277,48.2717,18191.0
2022-03-24 13:10:00,54.89,54.93,54.87,54.89,15555.0,48.2893,48.3245,48.2717,48.2893,15555.0
2022-03-24 13:20:00,54.88,54.92,54.88,54.91,35304.0,48.2805,48.3157,48.2805,48.3069,35304.0
2022-03-24 13:30:00,54.91,54.95,54.87,54.91,28840.0,48.3069,48.3421,48.2717,48.3069,28840.0
2022-03-24 13:40:00,54.91,55.05,54.91,55.05,50991.0,48.3069,48.43,48.3069,48.43,50991.0
2022-03-24 13:50:00,55.05,55.05,54.97,54.98,26736.0,48.43,48.43,48.3597,48.3685,26736.0
2022-03-24 14:00:00,54.99,55.02,54.97,55.0,35862.0,48.3773,48.4037,48.3597,48.3861,35862.0
2022-03-24 14:10:00,55.02,55.03,54.95,54.98,30562.0,48.4037,48.4125,48.3421,48.3685,30562.0
2022-03-24 14:20:00,54.96,54.98,54.9,54.92,37453.0,48.3509,48.3685,48.2981,48.3157,37453.0
2022-03-24 14:30:00,54.93,54.95,54.88,54.92,44131.0,48.3245,48.3421,48.2805,48.3157,44131.0
2022-03-24 14:40:00,54.91,54.92,54.81,54.83,80330.0,48.3069,48.3157,48.2189,48.2365,80330.0
2022-03-24 14:50:00,54.8,54.86,54.77,54.84,142944.0,48.2101,48.2629,48.1837,48.2453,142944.0
2022-03-24 15:00:00,54.84,54.94,54.81,54.94,64813.0,48.2453,48.3333,48.2189,48.3333,64813.0
2022-03-24 15:10:00,54.94,54.98,54.92,54.95,63438.0,48.3333,48.3685,48.3157,48.3421,63438.0
2022-03-24 15:20:00,54.96,55.04,54.94,55.01,91885.0,48.3509,48.4213,48.3333,48.3949,91885.0
2022-03-24 15:30:00,55.01,55.07,54.99,55.0,73986.0,48.3949,48.4476,48.3773,48.3861,73986.0
2022-03-24 15:40:00,55.0,55.1,54.99,55.09,123709.0,48.3861,48.474,48.3773,48.4652,123709.0
2022-03-24 15:50:00,55.09,55.11,55.0,55.03,232887.0,48.4652,48.4828,48.3861,48.4125,232887.0
2022-03-25 09:30:00,54.97,55.26,54.95,55.22,257400.0,48.3597,48.6148,48.3421,48.5796,257400.0
2022-03-25 09:40:00,55.27,55.43,55.24,55.31,58769.0,48.6236,48.7644,48.5972,48.6588,58769.0
2022-03-25 09:50:00,55.3,55.36,55.16,55.19,43247.0,48.65,48.7028,48.5268,48.5532,43247.0
2022-03-25 10:00:00,55.18,55.28,55.13,55.19,34605.0,48.5444,48.6324,48.5004,48.5532,34605.0
2022-03-25 10:10:00,55.2,55.39,55.19,55.34,55206.0,48.562,48.7292,48.5532,48.6852,55206.0
2022-03-25 10:20:00,55.34,55.4,55.27,55.37,60961.0,48.6852,48.738,48.6236,48.7116,60961.0
2022-03-25 10:30:00,55.37,55.48,55.28,55.47,59378.0,48.7116,48.8083,48.6324,48.7995,59378.0
2022-03-25 10:40:00,55.48,55.63,55.47,55.62,125351.0,48.8083,48.9403,48.7995,48.9315,125351.0
2022-03-25 10:50:00,55.61,55.75,55.59,55.74,99952.0,48.9227,49.0459,48.9051,49.0371,99952.0
2022-03-25 11:00:00,55.74,55.9,55.74,55.88,160370.0,49.0371,49.1778,49.0371,49.1602,160370.0
2022-03-25 11:10:00,55.87,55.9,55.65,55.85,75195.0,49.1514,49.1778,48.9579,49.1338,75195.0
2022-03-25 11:20:00,55.84,55.93,55.8,55.8,76149.0,49.125,49.2042,49.0899,49.0899,76149.0
2022-03-25 11:30:00,55.79,55.89,55.74,55.81,70031.0,49.0811,49.169,49.0371,49.0987,70031.0
2022-03-25 11:40:00,55.8,55.82,55.69,55.78,74996.0,49.0899,49.1075,48.9931,49.0723,74996.0
2022-03-25 11:50:00,55.77,55.77,55.62,55.7,128017.0,49.0635,49.0635,48.9315,49.0019,128017.0
2022-03-25 12:00:00,55.68,55.7,55.57,55.58,72832.0,48.9843,49.0019,48.8875,48.8963,72832.0
2022-03-25 12:10:00,55.59,55.68,55.55,55.62,36333.0,48.9051,48.9843,48.8699,48.9315,36333.0
2022-03-25 12:20:00,55.62,55.65,55.53,55.6,94232.0,48.9315,48.9579,48.8523,48.9139,94232.0
2022-03-25 12:30:00,55.59,55.66,55.51,55.53,187950.0,48.9051,48.9667,48.8347,48.8523,187950.0
2022-03-25 12:40:00,55.54,55.54,55.5,55.51,23962.0,48.8611,48.8611,48.8259,48.8347,23962.0
2022-03-25 12:50:00,55.51,55.54,55.48,55.48,16632.0,48.8347,48.8611,48.8083,48.8083,16632.0
2022-03-25 13:00:00,55.48,55.51,55.45,55.51,26909.0,48.8083,48.8347,48.7819,48.8347,26909.0
2022-03-25 13:10:00,55.52,55.54,55.48,55.53,14081.0,48.8435,48.8611,48.8083,48.8523,14081.0
2022-03-25 13:20:00,55.54,55.55,55.35,55.41,48719.0,48.8611,48.8699,48.694,48.7468,48719.0
2022-03-25 13:30:00,55.41,55.49,55.41,55.46,33667.0,48.7468,48.8171,48.7468,48.7907,33667.0
2022-03-25 13:40:00,55.46,55.46,55.35,55.43,42069.0,48.7907,48.7907,48.694,48.7644,42069.0
2022-03-25 13:50:00,55.42,55.45,55.4,55.45,46889.0,48.7556,48.7819,48.738,48.7819,46889.0
2022-03-25 14:00:00,55.45,55.6,55.44,55.59,29059.0,48.7819,48.9139,48.7732,48.9051,29059.0
2022-03-25 14:10:00,55.6,55.6,55.51,55.52,24157.0,48.9139,48.9139,48.8347,48.8435,24157.0
2022-03-25 14:20:00,55.53,55.58,55.43,55.58,50771.0,48.8523,48.8963,48.7644,48.8963,50771.0
2022-03-25 14:30:00,55.58,55.69,55.58,55.65,41500.0,48.8963,48.9931,48.8963,48.9579,41500.0
2022-03-25 14:40:00,55.63,55.69,55.59,55.66,27690.0,48.9403,48.9931,48.9051,48.9667,27690.0
2022-03-25 14:50:00,55.68,55.68,55.63,55.65,29579.0,48.9843,48.9843,48.9403,48.9579,29579.0
2022-03-25 15:00:00,55.65,55.66,55.51,55.52,47241.0,48.9579,48.9667,48.8347,48.8435,47241.0
2022-03-25 15:10:00,55.52,55.61,55.51,55.61,37067.0,48.8435,48.9227,48.8347,48.9227,37067.0
2022-03-25 15:20:00,55.61,55.61,55.54,55.56,64727.0,48.9227,48.9227,48.8611,48.8787,64727.0
2022-03-25 15:30:00,55.56,55.61,55.49,55.55,70749.0,48.8787,48.9227,48.8171,48.8699,70749.0
2022-03-25 15:40:00,55.55,55.62,55.48,55.62,114928.0,48.8699,48.9315,48.8083,48.9315,114928.0
2022-03-25 15:50:00,55.6,55.65,55.55,55.59,234452.0,48.9139,48.9579,48.8699,48.9051,234452.0
2022-03-28 09:30:00,54.64,54.73,54.4,54.42,432312.0,48.0694,48.1485,47.8582,47.8758,432312.0
2022-03-28 09:40:00,54.4,54.64,54.33,54.35,111241.0,47.8582,48.0694,47.7966,47.8142,111241.0
2022-03-28 09:50:00,54.32,54.35,54.09,54.14,93333.0,47.7878,47.8142,47.5855,47.6295,93333.0
2022-03-28 10:00:00,54.13,54.23,54.06,54.14,116835.0,47.6207,47.7087,47.5591,47.6295,116835.0
2022-03-28 10:10:00,54.14,54.45,54.05,54.26,110335.0,47.6295,47.9022,47.5503,47.735,110335.0
2022-03-28 10:20:00,54.28,54.43,54.22,54.34,52371.0,47.7526,47.8846,47.6999,47.8054,52371.0
2022-03-28 10:30:00,54.31,54.34,54.08,54.16,91821.0,47.779,47.8054,47.5767,47.6471,91821.0
2022-03-28 10:40:00,54.16,54.21,54.02,54.06,94330.0,47.6471,47.6911,47.5239,47.5591,94330.0
2022-03-28 10:50:00,54.05,54.06,53.91,53.94,102834.0,47.5503,47.5591,47.4271,47.4535,102834.0
2022-03-28 11:00:00,53.93,54.06,53.84,54.01,84532.0,47.4447,47.5591,47.3656,47.5151,84532.0
2022-03-28 11:10:00,54.01,54.02,53.9,53.94,101154.0,47.5151,47.5239,47.4183,47.4535,101154.0
2022-03-28 11:20:00,53.94,54.0,53.88,53.99,56495.0,47.4535,47.5063,47.4007,47.4975,56495.0
2022-03-28 11:30:00,53.99,54.07,53.88,54.06,232722.0,47.4975,47.5679,47.4007,47.5591,232722.0
2022-03-28 11:40:00,54.06,54.12,53.95,54.01,25682.0,47.5591,47.6119,47.4623,47.5151,25682.0
2022-03-28 11:50:00,54.01,54.07,53.99,54.03,34619.0,47.5151,47.5679,47.4975,47.5327,34619.0
2022-03-28 12:00:00,54.03,54.12,54.03,54.04,34481.0,47.5327,47.6119,47.5327,47.5415,34481.0
2022-03-28 12:10:00,54.04,54.08,54.02,54.07,28080.0,47.5415,47.5767,47.5239,47.5679,28080.0
2022-03-28 12:20:00,54.07,54.15,54.07,54.13,36469.0,47.5679,47.6383,47.5679,47.6207,36469.0
2022-03-28 12:30:00,54.14,54.21,54.11,54.16,30954.0,47.6295,47.6911,47.6031,47.6471,30954.0
2022-03-28 12:40:00,54.17,54.28,54.17,54.22,54214.0,47.6559,47.7526,47.6559,47.6999,54214.0
2022-03-28 12:50:00,54.22,54.29,54.2,54.21,36870.0,47.6999,47.7614,47.6823,47.6911,36870.0
2022-03-28 13:00:00,54.2,54.21,54.16,54.18,45937.0,47.6823,47.6911,47.6471,47.6647,45937.0
2022-03-28 13:10:00,54.18,54.2,54.13,54.14,46258.0,47.6647,47.6823,47.6207,47.6295,46258.0
2022-03-28 13:20:00,54.13,54.19,54.1,54.16,65751.0,47.6207,47.6735,47.5943,47.6471,65751.0
2022-03-28 13:30:00,54.15,54.19,54.11,54.17,28534.0,47.6383,47.6735,47.6031,47.6559,28534.0
2022-03-28 13:40:00,54.16,54.18,54.1,54.15,25279.0,47.6471,47.6647,47.5943,47.6383,25279.0
2022-03-28 13:50:00,54.15,54.28,54.14,54.2,101015.0,47.6383,47.7526,47.6295,47.6823,101015.0
2022-03-28 14:00:00,54.19,54.23,54.16,54.18,31472.0,47.6735,47.7087,47.6471,47.6647,31472.0
2022-03-28 14:10:00,54.18,54.21,54.12,54.14,46197.0,47.6647,47.6911,47.6119,47.6295,46197.0
2022-03-28 14:20:00,54.14,54.18,54.11,54.12,38940.0,47.6295,47.6647,47.6031,47.6119,38940.0
2022-03-28 14:30:00,54.11,54.22,54.1,54.22,45658.0,47.6031,47.6999,47.5943,47.6999,45658.0
2022-03-28 14:40:00,54.21,54.31,54.19,54.23,53803.0,47.6911,47.779,47.6735,47.7087,53803.0
2022-03-28 14:50:00,54.23,54.26,54.17,54.19,45704.0,47.7087,47.735,47.6559,47.6735,45704.0
2022-03-28 15:00:00,54.19,54.2,54.07,54.15,74148.0,47.6735,47.6823,47.5679,47.6383,74148.0
2022-03-28 15:10:00,54.16,54.17,54.11,54.12,90179.0,47.6471,47.6559,47.6031,47.6119,90179.0
2022-03-28 15:20:00,54.11,54.14,53.94,53.95,100898.0,47.6031,47.6295,47.4535,47.4623,100898.0
2022-03-28 15:30:00,53.96,54.0,53.91,53.96,92174.0,47.4711,47.5063,47.4271,47.4711,92174.0
2022-03-28 15:40:00,53.96,54.0,53.89,54.0,139995.0,47.4711,47.5063,47.4095,47.5063,139995.0
2022-03-28 15:50:00,53.99,54.0,53.9,53.98,299926.0,47.4975,47.5063,47.4183,47.4887,299926.0
2022-03-29 09:30:00,53.38,53.4,52.72,52.92,422148.0,46.9609,46.9785,46.3802,46.5562,422148.0
2022-03-29 09:40:00,52.9,53.2,52.82,52.82,110822.0,46.5386,46.8025,46.4682,46.4682,110822.0
2022-03-29 09:50:00,52.84,53.34,52.82,53.23,80543.0,46.4858,46.9257,46.4682,46.8289,80543.0
2022-03-29 10:00:00,53.23,53.38,53.1,53.16,105736.0,46.8289,46.9609,46.7145,46.7673,105736.0
2022-03-29 10:10:00,53.18,53.5,53.13,53.4,117675.0,46.7849,47.0664,46.7409,46.9785,117675.0
2022-03-29 10:20:00,53.4,53.46,53.21,53.4,105049.0,46.9785,47.0313,46.8113,46.9785,105049.0
2022-03-29 10:30:00,53.4,53.46,53.11,53.16,117015.0,46.9785,47.0313,46.7233,46.7673,117015.0
2022-03-29 10:40:00,53.18,53.29,53.0,53.05,167222.0,46.7849,46.8817,46.6266,46.6706,167222.0
2022-03-29 10:50:00,53.06,53.15,52.92,52.93,96900.0,46.6794,46.7585,46.5562,46.565,96900.0
2022-03-29 11:00:00,52.93,53.0,52.83,52.91,65528.0,46.565,46.6266,46.477,46.5474,65528.0
2022-03-29 11:10:00,52.93,53.03,52.81,52.85,91960.0,46.565,46.653,46.4594,46.4946,91960.0
2022-03-29 11:20:00,52.85,53.05,52.85,53.05,107332.0,46.4946,46.6706,46.4946,46.6706,107332.0
2022-03-29 11:30:00,53.05,53.25,53.0,53.07,108720.0,46.6706,46.8465,46.6266,46.6882,108720.0
2022-03-29 11:40:00,53.1,53.13,53.0,53.12,45777.0,46.7145,46.7409,46.6266,46.7321,45777.0
2022-03-29 11:50:00,53.11,53.12,52.98,53.0,33726.0,46.7233,46.7321,46.609,46.6266,33726.0
2022-03-29 12:00:00,53.0,53.02,52.85,52.85,54922.0,46.6266,46.6442,46.4946,46.4946,54922.0
2022-03-29 12:10:00,52.86,52.92,52.79,52.88,53000.0,46.5034,46.5562,46.4418,46.521,53000.0
2022-03-29 12:20:00,52.89,52.93,52.82,52.89,80560.0,46.5298,46.565,46.4682,46.5298,80560.0
2022-03-29 12:30:00,52.9,53.04,52.89,53.01,32401.0,46.5386,46.6618,46.5298,46.6354,32401.0
2022-03-29 12:40:00,53.01,53.12,52.99,53.06,81885.0,46.6354,46.7321,46.6178,46.6794,81885.0
2022-03-29 12:50:00,53.07,53.12,53.02,53.06,28897.0,46.6882,46.7321,46.6442,46.6794,28897.0
2022-03-29 13:00:00,53.06,53.06,52.93,52.97,46927.0,46.6794,46.6794,46.565,46.6002,46927.0
2022-03-29 13:10:00,52.98,53.07,52.97,52.98,37141.0,46.609,46.6882,46.6002,46.609,37141.0
2022-03-29 13:20:00,52.98,53.04,52.9,52.96,32068.0,46.609,46.6618,46.5386,46.5914,32068.0
2022-03-29 13:30:00,52.96,53.04,52.93,53.0,46539.0,46.5914,46.6618,46.565,46.6266,46539.0
2022-03-29 13:40:00,53.01,53.08,53.0,53.04,47358.0,46.6354,46.6969,46.6266,46.6618,47358.0
2022-03-29 13:50:00,53.05,53.2,53.05,53.18,49332.0,46.6706,46.8025,46.6706,46.7849,49332.0
2022-03-29 14:00:00,53.18,53.2,53.13,53.17,39839.0,46.7849,46.8025,46.7409,46.7761,39839.0
2022-03-29 14:10:00,53.17,53.27,53.16,53.24,38848.0,46.7761,46.8641,46.7673,46.8377,38848.0
2022-03-29 14:20:00,53.24,53.29,53.19,53.26,53721.0,46.8377,46.8817,46.7937,46.8553,53721.0
2022-03-29 14:30:00,53.27,53.28,53.19,53.22,62087.0,46.8641,46.8729,46.7937,46.8201,62087.0
2022-03-29 14:40:00,53.22,53.29,53.21,53.28,59727.0,46.8201,46.8817,46.8113,46.8729,59727.0
2022-03-29 14:50:00,53.28,53.3,53.23,53.3,103492.0,46.8729,46.8905,46.8289,46.8905,103492.0
2022-03-29 15:00:00,53.3,53.38,53.25,53.35,67492.0,46.8905,46.9609,46.8465,46.9345,67492.0
2022-03-29 15:10:00,53.37,53.44,53.35,53.36,38486.0,46.9521,47.0137,46.9345,46.9433,38486.0
2022-03-29 15:20:00,53.37,53.41,53.33,53.34,57712.0,46.9521,46.9873,46.9169,46.9257,57712.0
2022-03-29 15:30:00,53.34,53.55,53.33,53.47,145919.0,46.9257,47.1104,46.9169,47.04,145919.0
2022-03-29 15:40:00,53.48,53.59,53.45,53.55,70784.0,47.0488,47.1456,47.0225,47.1104,70784.0
2022-03-29 15:50:00,53.56,53.58,53.45,53.45,143615.0,47.1192,47.1368,47.0225,47.0225,143615.0
2022-03-30 09:30:00,54.99,55.53,54.95,55.35,537252.0,48.3773,48.8523,48.3421,48.694,537252.0
2022-03-30 09:40:00,55.32,55.45,55.13,55.24,225353.0,48.6676,48.7819,48.5004,48.5972,225353.0
2022-03-30 09:50:00,55.24,55.57,55.16,55.55,207928.0,48.5972,48.8875,48.5268,48.8699,207928.0
2022-03-30 10:00:00,55.56,55.61,55.43,55.51,143079.0,48.8787,48.9227,48.7644,48.8347,143079.0
2022-03-30 10:10:00,55.47,55.56,55.33,55.41,99215.0,48.7995,48.8787,48.6764,48.7468,99215.0
2022-03-30 10:20:00,55.41,55.46,55.26,55.43,98441.0,48.7468,48.7907,48.6148,48.7644,98441.0
2022-03-30 10:30:00,55.44,55.52,55.36,55.41,134885.0,48.7732,48.8435,48.7028,48.7468,134885.0
2022-03-30 10:40:00,55.41,55.59,55.38,55.54,124784.0,48.7468,48.9051,48.7204,48.8611,124784.0
2022-03-30 10:50:00,55.54,55.65,55.51,55.53,338269.0,48.8611,48.9579,48.8347,48.8523,338269.0
2022-03-30 11:00:00,55.53,55.64,55.42,55.5,117097.0,48.8523,48.9491,48.7556,48.8259,117097.0
2022-03-30 11:10:00,55.51,55.54,55.36,55.38,110987.0,48.8347,48.8611,48.7028,48.7204,110987.0
2022-03-30 11:20:00,55.38,55.46,55.33,55.39,163556.0,48.7204,48.7907,48.6764,48.7292,163556.0
2022-03-30 11:30:00,55.39,55.58,55.36,55.38,116437.0,48.7292,48.8963,48.7028,48.7204,116437.0
2022-03-30 11:40:00,55.36,55.4,55.26,55.32,68766.0,48.7028,48.738,48.6148,48.6676,68766.0
2022-03-30 11:50:00,55.32,55.35,55.26,55.3,61337.0,48.6676,48.694,48.6148,48.65,61337.0
2022-03-30 12:00:00,55.3,55.31,55.21,55.25,31323.0,48.65,48.6588,48.5708,48.606,31323.0
2022-03-30 12:10:00,55.25,55.35,55.2,55.31,29313.0,48.606,48.694,48.562,48.6588,29313.0
2022-03-30 12:20:00,55.32,55.35,55.26,55.26,22130.0,48.6676,48.694,48.6148,48.6148,22130.0
2022-03-30 12:30:00,55.26,55.32,55.23,55.26,22993.0,48.6148,48.6676,48.5884,48.6148,22993.0
2022-03-30 12:40:00,55.28,55.29,55.15,55.18,23776.0,48.6324,48.6412,48.518,48.5444,23776.0
2022-03-30 12:50:00,55.18,55.19,55.13,55.14,23942.0,48.5444,48.5532,48.5004,48.5092,23942.0
2022-03-30 13:00:00,55.15,55.18,55.02,55.12,28060.0,48.518,48.5444,48.4037,48.4916,28060.0
2022-03-30 13:10:00,55.14,55.21,55.07,55.15,24965.0,48.5092,48.5708,48.4476,48.518,24965.0
2022-03-30 13:20:00,55.16,55.19,55.09,55.12,26207.0,48.5268,48.5532,48.4652,48.4916,26207.0
2022-03-30 13:30:00,55.13,55.19,55.12,55.18,20267.0,48.5004,48.5532,48.4916,48.5444,20267.0
2022-03-30 13:40:00,55.17,55.2,55.1,55.13,18400.0,48.5356,48.562,48.474,48.5004,18400.0
2022-03-30 13:50:00,55.12,55.12,55.01,55.09,40108.0,48.4916,48.4916,48.3949,48.4652,40108.0
2022-03-30 14:00:00,55.1,55.18,55.1,55.16,25474.0,48.474,48.5444,48.474,48.5268,25474.0
2022-03-30 14:10:00,55.16,55.23,55.14,55.23,67503.0,48.5268,48.5884,48.5092,48.5884,67503.0
2022-03-30 14:20:00,55.22,55.27,55.17,55.25,62974.0,48.5796,48.6236,48.5356,48.606,62974.0
2022-03-30 14:30:00,55.25,55.36,55.23,55.35,55113.0,48.606,48.7028,48.5884,48.694,55113.0
2022-03-30 14:40:00,55.35,55.37,55.3,55.36,43921.0,48.694,48.7116,48.65,48.7028,43921.0
2022-03-30 14:50:00,55.37,55.38,55.3,55.37,73360.0,48.7116,48.7204,48.65,48.7116,73360.0
2022-03-30 15:00:00,55.37,55.4,55.35,55.37,45242.0,48.7116,48.738,48.694,48.7116,45242.0
2022-03-30 15:10:00,55.37,55.44,55.35,55.44,66988.0,48.7116,48.7732,48.694,48.7732,66988.0
2022-03-30 15:20:00,55.43,55.45,55.36,55.43,123367.0,48.7644,48.7819,48.7028,48.7644,123367.0
2022-03-30 15:30:00,55.43,55.48,55.37,55.42,135625.0,48.7644,48.8083,48.7116,48.7556,135625.0
2022-03-30 15:40:00,55.42,55.49,55.41,55.46,119391.0,48.7556,48.8171,48.7468,48.7907,119391.0
2022-03-30 15:50:00,55.47,55.65,55.44,55.62,592727.0,48.7995,48.9579,48.7732,48.9315,592727.0
2022-03-31 09:30:00,55.42,55.5,55.32,55.5,323888.0,48.7556,48.8259,48.6676,48.8259,323888.0
2022-03-31 09:40:00,55.5,55.69,55.47,55.61,123934.0,48.8259,48.9931,48.7995,48.9227,123934.0
2022-03-31 09:50:00,55.58,55.66,55.47,55.48,127056.0,48.8963,48.9667,48.7995,48.8083,127056.0
2022-03-31 10:00:00,55.46,55.49,55.15,55.21,112711.0,48.7907,48.8171,48.518,48.5708,112711.0
2022-03-31 10:10:00,55.2,55.39,55.2,55.36,96129.0,48.562,48.7292,48.562,48.7028,96129.0
2022-03-31 10:20:00,55.35,55.52,55.3,55.47,91042.0,48.694,48.8435,48.65,48.7995,91042.0
2022-03-31 10:30:00,55.49,55.62,55.38,55.6,158669.0,48.8171,48.9315,48.7204,48.9139,158669.0
2022-03-31 10:40:00,55.6,55.65,55.46,55.47,165560.0,48.9139,48.9579,48.7907,48.7995,165560.0
2022-03-31 10:50:00,55.48,55.69,55.33,55.66,93865.0,48.8083,48.9931,48.6764,48.9667,93865.0
2022-03-31 11:00:00,55.65,55.76,55.47,55.52,136846.0,48.9579,49.0547,48.7995,48.8435,136846.0
2022-03-31 11:10:00,55.53,55.62,55.51,55.59,67208.0,48.8523,48.9315,48.8347,48.9051,67208.0
2022-03-31 11:20:00,55.58,55.59,55.46,55.55,101690.0,48.8963,48.9051,48.7907,48.8699,101690.0
2022-03-31 11:30:00,55.54,55.55,55.32,55.44,83302.0,48.8611,48.8699,48.6676,48.7732,83302.0
2022-03-31 11:40:00,55.44,55.49,55.4,55.48,48340.0,48.7732,48.8171,48.738,48.8083,48340.0
2022-03-31 11:50:00,55.49,55.58,55.44,55.55,31299.0,48.8171,48.8963,48.7732,48.8699,31299.0
2022-03-31 12:00:00,55.56,55.57,55.48,55.54,28879.0,48.8787,48.8875,48.8083,48.8611,28879.0
2022-03-31 12:10:00,55.54,55.59,55.52,55.56,35432.0,48.8611,48.9051,48.8435,48.8787,35432.0
2022-03-31 12:20:00,55.58,55.68,55.55,55.64,60833.0,48.8963,48.9843,48.8699,48.9491,60833.0
2022-03-31 12:30:00,55.64,55.67,55.54,55.55,50466.0,48.9491,48.9755,48.8611,48.8699,50466.0
2022-03-31 12:40:00,55.54,55.54,55.36,55.37,50907.0,48.8611,48.8611,48.7028,48.7116,50907.0
2022-03-31 12:50:00,55.39,55.39,55.28,55.31,58713.0,48.7292,48.7292,48.6324,48.6588,58713.0
2022-03-31 13:00:00,55.3,55.37,55.22,55.29,129965.0,48.65,48.7116,48.5796,48.6412,129965.0
2022-03-31 13:10:00,55.29,55.47,55.29,55.45,91755.0,48.6412,48.7995,48.6412,48.7819,91755.0
2022-03-31 13:20:00,55.46,55.58,55.45,55.52,68898.0,48.7907,48.8963,48.7819,48.8435,68898.0
2022-03-31 13:30:00,55.52,55.55,55.46,55.49,52396.0,48.8435,48.8699,48.7907,48.8171,52396.0
2022-03-31 13:40:00,55.5,55.58,55.49,55.52,78344.0,48.8259,48.8963,48.8171,48.8435,78344.0
2022-03-31 13:50:00,55.53,55.57,55.46,55.49,53368.0,48.8523,48.8875,48.7907,48.8171,53368.0
2022-03-31 14:00:00,55.48,55.51,55.3,55.38,78063.0,48.8083,48.8347,48.65,48.7204,78063.0
2022-03-31 14:10:00,55.38,55.48,55.36,55.45,70706.0,48.7204,48.8083,48.7028,48.7819,70706.0
2022-03-31 14:20:00,55.46,55.5,55.35,55.38,100260.0,48.7907,48.8259,48.694,48.7204,100260.0
2022-03-31 14:30:00,55.39,55.47,55.37,55.44,121258.0,48.7292,48.7995,48.7116,48.7732,121258.0
2022-03-31 14:40:00,55.45,55.46,55.23,55.29,121789.0,48.7819,48.7907,48.5884,48.6412,121789.0
2022-03-31 14:50:00,55.29,55.31,55.23,55.28,42902.0,48.6412,48.6588,48.5884,48.6324,42902.0
2022-03-31 15:00:00,55.29,55.38,55.27,55.3,49200.0,48.6412,48.7204,48.6236,48.65,49200.0
2022-03-31 15:10:00,55.31,55.45,55.3,55.42,71678.0,48.6588,48.7819,48.65,48.7556,71678.0
2022-03-31 15:20:00,55.41,55.45,55.37,55.44,76657.0,48.7468,48.7819,48.7116,48.7732,76657.0
2022-03-31 15:30:00,55.44,55.44,55.29,55.39,89756.0,48.7732,48.7732,48.6412,48.7292,89756.0
2022-03-31 15:40:00,55.39,55.39,55.01,55.02,189414.0,48.7292,48.7292,48.3949,48.4037,189414.0
2022-03-31 15:50:00,55.04,55.11,54.92,54.92,318972.0,48.4213,48.4828,48.3157,48.3157,318972.0
2022-04-01 09:30:00,54.95,55.26,54.81,55.23,222331.0,48.3421,48.6148,48.2189,48.5884,222331.0
2022-04-01 09:40:00,55.25,55.39,55.22,55.37,129499.0,48.606,48.7292,48.5796,48.7116,129499.0
2022-04-01 09:50:00,55.39,55.41,55.24,55.35,70667.0,48.7292,48.7468,48.5972,48.694,70667.0
2022-04-01 10:00:00,55.36,55.4,55.14,55.22,75539.0,48.7028,48.738,48.5092,48.5796,75539.0
2022-04-01 10:10:00,55.22,55.35,55.16,55.26,64973.0,48.5796,48.694,48.5268,48.6148,64973.0
2022-04-01 10:20:00,55.26,55.3,55.19,55.27,44451.0,48.6148,48.65,48.5532,48.6236,44451.0
2022-04-01 10:30:00,55.26,55.31,55.17,55.3,70129.0,48.6148,48.6588,48.5356,48.65,70129.0
2022-04-01 10:40:00,55.28,55.41,55.28,55.39,61399.0,48.6324,48.7468,48.6324,48.7292,61399.0
2022-04-01 10:50:00,55.4,55.54,55.38,55.39,124676.0,48.738,48.8611,48.7204,48.7292,124676.0
2022-04-01 11:00:00,55.38,55.4,55.25,55.26,73930.0,48.7204,48.738,48.606,48.6148,73930.0
2022-04-01 11:10:00,55.25,55.37,55.23,55.33,65390.0,48.606,48.7116,48.5884,48.6764,65390.0
2022-04-01 11:20:00,55.33,55.46,55.33,55.39,60779.0,48.6764,48.7907,48.6764,48.7292,60779.0
2022-04-01 11:30:00,55.39,55.57,55.32,55.34,131793.0,48.7292,48.8875,48.6676,48.6852,131793.0
2022-04-01 11:40:00,55.32,55.33,55.23,55.3,32180.0,48.6676,48.6764,48.5884,48.65,32180.0
2022-04-01 11:50:00,55.29,55.37,55.26,55.35,30810.0,48.6412,48.7116,48.6148,48.694,30810.0
2022-04-01 12:00:00,55.34,55.36,55.26,55.29,21597.0,48.6852,48.7028,48.6148,48.6412,21597.0
2022-04-01 12:10:00,55.29,55.31,55.19,55.2,27189.0,48.6412,48.6588,48.5532,48.562,27189.0
2022-04-01 12:20:00,55.2,55.26,55.17,55.21,25256.0,48.562,48.6148,48.5356,48.5708,25256.0
2022-04-01 12:30:00,55.21,55.21,55.09,55.13,24836.0,48.5708,48.5708,48.4652,48.5004,24836.0
2022-04-01 12:40:00,55.12,55.19,55.11,55.12,15766.0,48.4916,48.5532,48.4828,48.4916,15766.0
2022-04-01 12:50:00,55.12,55.19,55.11,55.15,18712.0,48.4916,48.5532,48.4828,48.518,18712.0
2022-04-01 13:00:00,55.15,55.16,55.06,55.1,33841.0,48.518,48.5268,48.4388,48.474,33841.0
2022-04-01 13:10:00,55.08,55.09,55.03,55.05,16680.0,48.4564,48.4652,48.4125,48.43,16680.0
2022-04-01 13:20:00,55.04,55.04,54.96,55.0,26897.0,48.4213,48.4213,48.3509,48.3861,26897.0
2022-04-01 13:30:00,55.0,55.14,54.96,55.1,30384.0,48.3861,48.5092,48.3509,48.474,30384.0
2022-04-01 13:40:00,55.1,55.15,55.07,55.08,37766.0,48.474,48.518,48.4476,48.4564,37766.0
2022-04-01 13:50:00,55.03,55.16,55.03,55.11,29166.0,48.4125,48.5268,48.4125,48.4828,29166.0
2022-04-01 14:00:00,55.12,55.26,55.11,55.2,40119.0,48.4916,48.6148,48.4828,48.562,40119.0
2022-04-01 14:10:00,55.21,55.29,55.18,55.25,37240.0,48.5708,48.6412,48.5444,48.606,37240.0
2022-04-01 14:20:00,55.23,55.34,55.2,55.32,48342.0,48.5884,48.6852,48.562,48.6676,48342.0
2022-04-01 14:30:00,55.34,55.43,55.32,55.41,39075.0,48.6852,48.7644,48.6676,48.7468,39075.0
2022-04-01 14:40:00,55.41,55.42,55.35,55.35,20340.0,48.7468,48.7556,48.694,48.694,20340.0
2022-04-01 14:50:00,55.34,55.43,55.33,55.4,30448.0,48.6852,48.7644,48.6764,48.738,30448.0
2022-04-01 15:00:00,55.41,55.47,55.38,55.42,41809.0,48.7468,48.7995,48.7204,48.7556,41809.0
2022-04-01 15:10:00,55.41,55.48,55.36,55.42,56173.0,48.7468,48.8083,48.7028,48.7556,56173.0
2022-04-01 15:20:00,55.41,55.46,55.37,55.45,40131.0,48.7468,48.7907,48.7116,48.7819,40131.0
2022-04-01 15:30:00,55.46,55.54,55.4,55.52,91493.0,48.7907,48.8611,48.738,48.8435,91493.0
2022-04-01 15:40:00,55.53,55.59,55.51,55.56,109673.0,48.8523,48.9051,48.8347,48.8787,109673.0
2022-04-01 15:50:00,55.56,55.73,55.54,55.7,176983.0,48.8787,49.0283,48.8611,49.0019,176983.0
2022-04-04 09:30:00,55.82,55.99,55.68,55.69,278523.0,49.1075,49.257,48.9843,48.9931,278523.0
2022-04-04 09:40:00,55.69,55.79,55.59,55.68,115621.0,48.9931,49.0811,48.9051,48.9843,115621.0
2022-04-04 09:50:00,55.68,55.85,55.56,55.85,162806.0,48.9843,49.1338,48.8787,49.1338,162806.0
2022-04-04 10:00:00,55.85,55.9,55.76,55.81,85680.0,49.1338,49.1778,49.0547,49.0987,85680.0
2022-04-04 10:10:00,55.8,55.86,55.71,55.82,62173.0,49.0899,49.1426,49.0107,49.1075,62173.0
2022-04-04 10:20:00,55.83,55.86,55.7,55.76,103115.0,49.1163,49.1426,49.0019,49.0547,103115.0
2022-04-04 10:30:00,55.74,55.77,55.56,55.61,90834.0,49.0371,49.0635,48.8787,48.9227,90834.0
2022-04-04 10:40:00,55.62,55.7,55.52,55.53,128051.0,48.9315,49.0019,48.8435,48.8523,128051.0
2022-04-04 10:50:00,55.52,55.56,55.42,55.44,154592.0,48.8435,48.8787,48.7556,48.7732,154592.0
2022-04-04 11:00:00,55.45,55.49,55.36,55.44,97220.0,48.7819,48.8171,48.7028,48.7732,97220.0
2022-04-04 11:10:00,55.43,55.51,55.38,55.49,80253.0,48.7644,48.8347,48.7204,48.8171,80253.0
2022-04-04 11:20:00,55.5,55.59,55.47,55.55,84642.0,48.8259,48.9051,48.7995,48.8699,84642.0
2022-04-04 11:30:00,55.54,55.57,55.43,55.53,113640.0,48.8611,48.8875,48.7644,48.8523,113640.0
2022-04-04 11:40:00,55.53,55.53,55.32,55.33,37299.0,48.8523,48.8523,48.6676,48.6764,37299.0
2022-04-04 11:50:00,55.32,55.38,55.25,55.28,46722.0,48.6676,48.7204,48.606,48.6324,46722.0
2022-04-04 12:00:00,55.28,55.3,55.17,55.22,77068.0,48.6324,48.65,48.5356,48.5796,77068.0
2022-04-04 12:10:00,55.23,55.31,55.19,55.25,36755.0,48.5884,48.6588,48.5532,48.606,36755.0
2022-04-04 12:20:00,55.26,55.28,55.18,55.27,31266.0,48.6148,48.6324,48.5444,48.6236,31266.0
2022-04-04 12:30:00,55.26,55.3,55.2,55.23,39482.0,48.6148,48.65,48.562,48.5884,39482.0
2022-04-04 12:40:00,55.21,55.28,55.21,55.26,32473.0,48.5708,48.6324,48.5708,48.6148,32473.0
2022-04-04 12:50:00,55.26,55.27,55.15,55.21,29068.0,48.6148,48.6236,48.518,48.5708,29068.0
2022-04-04 13:00:00,55.21,55.25,55.16,55.23,45602.0,48.5708,48.606,48.5268,48.5884,45602.0
2022-04-04 13:10:00,55.23,55.48,55.22,55.48,107704.0,48.5884,48.8083,48.5796,48.8083,107704.0
2022-04-04 13:20:00,55.47,55.51,55.34,55.45,136114.0,48.7995,48.8347,48.6852,48.7819,136114.0
2022-04-04 13:30:00,55.45,55.54,55.44,55.53,49727.0,48.7819,48.8611,48.7732,48.8523,49727.0
2022-04-04 13:40:00,55.53,55.59,55.52,55.55,36276.0,48.8523,48.9051,48.8435,48.8699,36276.0
2022-04-04 13:50:00,55.55,55.61,55.51,55.57,61543.0,48.8699,48.9227,48.8347,48.8875,61543.0
2022-04-04 14:00:00,55.58,55.66,55.54,55.65,40015.0,48.8963,48.9667,48.8611,48.9579,40015.0
2022-04-04 14:10:00,55.63,55.77,55.62,55.77,83984.0,48.9403,49.0635,48.9315,49.0635,83984.0
2022-04-04 14:20:00,55.77,55.84,55.76,55.83,81445.0,49.0635,49.125,49.0547,49.1163,81445.0
2022-04-04 14:30:00,55.83,55.84,55.76,55.79,80718.0,49.1163,49.125,49.0547,49.0811,80718.0
2022-04-04 14:40:00,55.79,55.84,55.75,55.79,85767.0,49.0811,49.125,49.0459,49.0811,85767.0
2022-04-04 14:50:00,55.8,55.86,55.78,55.8,73082.0,49.0899,49.1426,49.0723,49.0899,73082.0
2022-04-04 15:00:00,55.8,55.86,55.78,55.82,78981.0,49.0899,49.1426,49.0723,49.1075,78981.0
2022-04-04 15:10:00,55.83,55.89,55.8,55.82,68260.0,49.1163,49.169,49.0899,49.1075,68260.0
2022-04-04 15:20:00,55.83,55.88,55.82,55.85,46588.0,49.1163,49.1602,49.1075,49.1338,46588.0
2022-04-04 15:30:00,55.86,55.9,55.83,55.88,52885.0,49.1426,49.1778,49.1163,49.1602,52885.0
2022-04-04 15:40:00,55.88,55.9,55.85,55.86,69862.0,49.1602,49.1778,49.1338,49.1426,69862.0
2022-04-04 15:50:00,55.88,55.92,55.8,55.82,186130.0,49.1602,49.1954,49.0899,49.1075,186130.0
2022-04-05 09:30:00,55.49,55.84,55.49,55.79,301633.0,48.8171,49.125,48.8171,49.0811,301633.0
2022-04-05 09:40:00,55.79,55.82,55.63,55.66,124837.0,49.0811,49.1075,48.9403,48.9667,124837.0
2022-04-05 09:50:00,55.66,55.79,55.61,55.78,101551.0,48.9667,49.0811,48.9227,49.0723,101551.0
2022-04-05 10:00:00,55.78,55.87,55.42,55.44,125308.0,49.0723,49.1514,48.7556,48.7732,125308.0
2022-04-05 10:10:00,55.43,55.57,55.35,55.43,115749.0,48.7644,48.8875,48.694,48.7644,115749.0
2022-04-05 10:20:00,55.45,55.54,55.37,55.49,134945.0,48.7819,48.8611,48.7116,48.8171,134945.0
2022-04-05 10:30:00,55.46,55.49,55.33,55.34,67843.0,48.7907,48.8171,48.6764,48.6852,67843.0
2022-04-05 10:40:00,55.34,55.4,55.27,55.36,77046.0,48.6852,48.738,48.6236,48.7028,77046.0
2022-04-05 10:50:00,55.35,55.49,55.32,55.35,32121.0,48.694,48.8171,48.6676,48.694,32121.0
2022-04-05 11:00:00,55.35,55.49,55.32,55.46,55120.0,48.694,48.8171,48.6676,48.7907,55120.0
2022-04-05 11:10:00,55.46,55.57,55.41,55.54,69817.0,48.7907,48.8875,48.7468,48.8611,69817.0
2022-04-05 11:20:00,55.53,55.57,55.46,55.52,55241.0,48.8523,48.8875,48.7907,48.8435,55241.0
2022-04-05 11:30:00,55.53,55.67,55.47,55.62,161395.0,48.8523,48.9755,48.7995,48.9315,161395.0
2022-04-05 11:40:00,55.63,55.63,55.55,55.59,19085.0,48.9403,48.9403,48.8699,48.9051,19085.0
2022-04-05 11:50:00,55.61,55.61,55.47,55.48,13266.0,48.9227,48.9227,48.7995,48.8083,13266.0
2022-04-05 12:00:00,55.48,55.5,55.43,55.43,29066.0,48.8083,48.8259,48.7644,48.7644,29066.0
2022-04-05 12:10:00,55.46,55.55,55.43,55.54,24736.0,48.7907,48.8699,48.7644,48.8611,24736.0
2022-04-05 12:20:00,55.53,55.55,55.37,55.41,47250.0,48.8523,48.8699,48.7116,48.7468,47250.0
2022-04-05 12:30:00,55.38,55.4,55.32,55.36,14053.0,48.7204,48.738,48.6676,48.7028,14053.0
2022-04-05 12:40:00,55.35,55.37,55.33,55.34,26015.0,48.694,48.7116,48.6764,48.6852,26015.0
2022-04-05 12:50:00,55.34,55.42,55.34,55.38,9782.0,48.6852,48.7556,48.6852,48.7204,9782.0
2022-04-05 13:00:00,55.39,55.55,55.38,55.51,26421.0,48.7292,48.8699,48.7204,48.8347,26421.0
2022-04-05 13:10:00,55.52,55.56,55.43,55.48,31707.0,48.8435,48.8787,48.7644,48.8083,31707.0
2022-04-05 13:20:00,55.51,55.57,55.48,55.55,14952.0,48.8347,48.8875,48.8083,48.8699,14952.0
2022-04-05 13:30:00,55.55,55.62,55.53,55.55,30398.0,48.8699,48.9315,48.8523,48.8699,30398.0
2022-04-05 13:40:00,55.53,55.55,55.44,55.45,51567.0,48.8523,48.8699,48.7732,48.7819,51567.0
2022-04-05 13:50:00,55.45,55.47,55.36,55.43,54668.0,48.7819,48.7995,48.7028,48.7644,54668.0
2022-04-05 14:00:00,55.43,55.5,55.39,55.41,69802.0,48.7644,48.8259,48.7292,48.7468,69802.0
2022-04-05 14:10:00,55.41,55.45,55.35,55.38,25648.0,48.7468,48.7819,48.694,48.7204,25648.0
2022-04-05 14:20:00,55.38,55.44,55.32,55.36,49595.0,48.7204,48.7732,48.6676,48.7028,49595.0
2022-04-05 14:30:00,55.36,55.36,55.29,55.29,44858.0,48.7028,48.7028,48.6412,48.6412,44858.0
2022-04-05 14:40:00,55.28,55.32,55.26,55.28,24961.0,48.6324,48.6676,48.6148,48.6324,24961.0
2022-04-05 14:50:00,55.28,55.3,55.24,55.27,29135.0,48.6324,48.65,48.5972,48.6236,29135.0
2022-04-05 15:00:00,55.27,55.29,55.16,55.18,29989.0,48.6236,48.6412,48.5268,48.5444,29989.0
2022-04-05 15:10:00,55.17,55.2,55.07,55.09,50987.0,48.5356,48.562,48.4476,48.4652,50987.0
2022-04-05 15:20:00,55.08,55.09,55.02,55.05,48466.0,48.4564,48.4652,48.4037,48.43,48466.0
2022-04-05 15:30:00,55.06,55.06,54.88,54.9,81839.0,48.4388,48.4388,48.2805,48.2981,81839.0
2022-04-05 15:40:00,54.9,54.93,54.79,54.83,77938.0,48.2981,48.3245,48.2013,48.2365,77938.0
2022-04-05 15:50:00,54.83,54.96,54.83,54.91,210571.0,48.2365,48.3509,48.2365,48.3069,210571.0
2022-04-06 09:30:00,55.72,55.88,55.54,55.67,216040.0,49.0195,49.1602,48.8611,48.9755,216040.0
2022-04-06 09:40:00,55.67,55.72,55.44,55.51,102959.0,48.9755,49.0195,48.7732,48.8347,102959.0
2022-04-06 09:50:00,55.53,55.67,55.51,55.57,67668.0,48.8523,48.9755,48.8347,48.8875,67668.0
2022-04-06 10:00:00,55.57,55.72,55.56,55.71,77037.0,48.8875,49.0195,48.8787,49.0107,77037.0
2022-04-06 10:10:00,55.71,55.94,55.69,55.77,113882.0,49.0107,49.213,48.9931,49.0635,113882.0
2022-04-06 10:20:00,55.77,55.93,55.75,55.79,106993.0,49.0635,49.2042,49.0459,49.0811,106993.0
2022-04-06 10:30:00,55.78,55.92,55.7,55.79,105926.0,49.0723,49.1954,49.0019,49.0811,105926.0
2022-04-06 10:40:00,55.8,55.82,55.54,55.67,214034.0,49.0899,49.1075,48.8611,48.9755,214034.0
2022-04-06 10:50:00,55.66,55.77,55.63,55.73,58243.0,48.9667,49.0635,48.9403,49.0283,58243.0
2022-04-06 11:00:00,55.75,55.79,55.72,55.75,38703.0,49.0459,49.0811,49.0195,49.0459,38703.0
2022-04-06 11:10:00,55.75,55.75,55.53,55.6,50089.0,49.0459,49.0459,48.8523,48.9139,50089.0
2022-04-06 11:20:00,55.6,55.63,55.47,55.5,72828.0,48.9139,48.9403,48.7995,48.8259,72828.0
2022-04-06 11:30:00,55.5,55.7,55.45,55.51,203139.0,48.8259,49.0019,48.7819,48.8347,203139.0
2022-04-06 11:40:00,55.5,55.63,55.37,55.58,70404.0,48.8259,48.9403,48.7116,48.8963,70404.0
2022-04-06 11:50:00,55.58,55.7,55.57,55.65,30411.0,48.8963,49.0019,48.8875,48.9579,30411.0
2022-04-06 12:00:00,55.64,55.83,55.61,55.82,76452.0,48.9491,49.1163,48.9227,49.1075,76452.0
2022-04-06 12:10:00,55.83,55.89,55.62,55.64,49195.0,49.1163,49.169,48.9315,48.9491,49195.0
2022-04-06 12:20:00,55.63,55.73,55.53,55.57,43261.0,48.9403,49.0283,48.8523,48.8875,43261.0
2022-04-06 12:30:00,55.55,55.64,55.55,55.63,31543.0,48.8699,48.9491,48.8699,48.9403,31543.0
2022-04-06 12:40:00,55.64,55.64,55.55,55.58,24475.0,48.9491,48.9491,48.8699,48.8963,24475.0
2022-04-06 12:50:00,55.58,55.67,55.55,55.61,36612.0,48.8963,48.9755,48.8699,48.9227,36612.0
2022-04-06 13:00:00,55.6,55.62,55.46,55.51,55070.0,48.9139,48.9315,48.7907,48.8347,55070.0
2022-04-06 13:10:00,55.52,55.56,55.35,55.38,29428.0,48.8435,48.8787,48.694,48.7204,29428.0
2022-04-06 13:20:00,55.39,55.49,55.33,55.44,46774.0,48.7292,48.8171,48.6764,48.7732,46774.0
2022-04-06 13:30:00,55.43,55.51,55.38,55.43,41034.0,48.7644,48.8347,48.7204,48.7644,41034.0
2022-04-06 13:40:00,55.4,55.43,55.25,55.27,44738.0,48.738,48.7644,48.606,48.6236,44738.0
2022-04-06 13:50:00,55.27,55.31,55.21,55.26,42000.0,48.6236,48.6588,48.5708,48.6148,42000.0
2022-04-06 14:00:00,55.24,55.43,55.08,55.1,98058.0,48.5972,48.7644,48.4564,48.474,98058.0
2022-04-06 14:10:00,55.13,55.13,54.96,54.98,54289.0,48.5004,48.5004,48.3509,48.3685,54289.0
2022-04-06 14:20:00,55.01,55.1,54.98,55.05,46997.0,48.3949,48.474,48.3685,48.43,46997.0
2022-04-06 14:30:00,55.03,55.3,55.03,55.12,52764.0,48.4125,48.65,48.4125,48.4916,52764.0
2022-04-06 14:40:00,55.13,55.28,55.07,55.25,56850.0,48.5004,48.6324,48.4476,48.606,56850.0
2022-04-06 14:50:00,55.23,55.33,55.21,55.27,43774.0,48.5884,48.6764,48.5708,48.6236,43774.0
2022-04-06 15:00:00,55.28,55.37,55.19,55.29,42844.0,48.6324,48.7116,48.5532,48.6412,42844.0
2022-04-06 15:10:00,55.28,55.35,55.2,55.22,35950.0,48.6324,48.694,48.562,48.5796,35950.0
2022-04-06 15:20:00,55.24,55.25,55.16,55.16,21210.0,48.5972,48.606,48.5268,48.5268,21210.0
2022-04-06 15:30:00,55.15,55.21,55.11,55.19,39561.0,48.518,48.5708,48.4828,48.5532,39561.0
2022-04-06 15:40:00,55.19,55.28,55.15,55.27,61383.0,48.5532,48.6324,48.518,48.6236,61383.0
2022-04-06 15:50:00,55.27,55.36,55.24,55.31,217952.0,48.6236,48.7028,48.5972,48.6588,217952.0
2022-04-07 09:30:00,55.02,55.19,54.72,55.05,281679.0,48.4037,48.5532,48.1397,48.43,281679.0
2022-04-07 09:40:00,55.05,55.17,55.02,55.08,100848.0,48.43,48.5356,48.4037,48.4564,100848.0
2022-04-07 09:50:00,55.07,55.09,54.76,54.85,83767.0,48.4476,48.4652,48.1749,48.2541,83767.0
2022-04-07 10:00:00,54.87,54.87,54.54,54.73,75653.0,48.2717,48.2717,47.9814,48.1485,75653.0
2022-04-07 10:10:00,54.68,54.86,54.62,54.73,62404.0,48.1045,48.2629,48.0518,48.1485,62404.0
2022-04-07 10:20:00,54.73,54.77,54.64,54.64,66130.0,48.1485,48.1837,48.0694,48.0694,66130.0
2022-04-07 10:30:00,54.66,54.86,54.66,54.8,35957.0,48.0869,48.2629,48.0869,48.2101,35957.0
2022-04-07 10:40:00,54.81,54.82,54.6,54.6,58799.0,48.2189,48.2277,48.0342,48.0342,58799.0
2022-04-07 10:50:00,54.61,54.63,54.51,54.53,130699.0,48.043,48.0606,47.955,47.9726,130699.0
2022-04-07 11:00:00,54.52,54.59,54.48,54.48,38290.0,47.9638,48.0254,47.9286,47.9286,38290.0
2022-04-07 11:10:00,54.47,54.52,54.36,54.36,55534.0,47.9198,47.9638,47.823,47.823,55534.0
2022-04-07 11:20:00,54.37,54.45,54.25,54.31,119416.0,47.8318,47.9022,47.7263,47.779,119416.0
2022-04-07 11:30:00,54.31,54.43,54.19,54.41,123553.0,47.779,47.8846,47.6735,47.867,123553.0
2022-04-07 11:40:00,54.42,54.44,54.33,54.33,22257.0,47.8758,47.8934,47.7966,47.7966,22257.0
2022-04-07 11:50:00,54.33,54.4,54.27,54.32,24846.0,47.7966,47.8582,47.7438,47.7878,24846.0
2022-04-07 12:00:00,54.34,54.4,54.29,54.39,41661.0,47.8054,47.8582,47.7614,47.8494,41661.0
2022-04-07 12:10:00,54.38,54.39,54.28,54.37,15183.0,47.8406,47.8494,47.7526,47.8318,15183.0
2022-04-07 12:20:00,54.34,54.39,54.32,54.36,25561.0,47.8054,47.8494,47.7878,47.823,25561.0
2022-04-07 12:30:00,54.36,54.5,54.35,54.47,42278.0,47.823,47.9462,47.8142,47.9198,42278.0
2022-04-07 12:40:00,54.48,54.55,54.42,54.55,56392.0,47.9286,47.9902,47.8758,47.9902,56392.0
2022-04-07 12:50:00,54.54,54.59,54.53,54.59,29064.0,47.9814,48.0254,47.9726,48.0254,29064.0
2022-04-07 13:00:00,54.58,54.69,54.58,54.68,42851.0,48.0166,48.1133,48.0166,48.1045,42851.0
2022-04-07 13:10:00,54.68,54.87,54.66,54.85,37294.0,48.1045,48.2717,48.0869,48.2541,37294.0
2022-04-07 13:20:00,54.84,54.96,54.84,54.95,25316.0,48.2453,48.3509,48.2453,48.3421,25316.0
2022-04-07 13:30:00,54.94,54.95,54.83,54.88,26920.0,48.3333,48.3421,48.2365,48.2805,26920.0
2022-04-07 13:40:00,54.87,54.94,54.82,54.92,38560.0,48.2717,48.3333,48.2277,48.3157,38560.0
2022-04-07 13:50:00,54.92,55.02,54.88,55.02,56102.0,48.3157,48.4037,48.2805,48.4037,56102.0
2022-04-07 14:00:00,55.01,55.14,55.01,55.11,46331.0,48.3949,48.5092,48.3949,48.4828,46331.0
2022-04-07 14:10:00,55.11,55.18,55.09,55.16,46467.0,48.4828,48.5444,48.4652,48.5268,46467.0
2022-04-07 14:20:00,55.15,55.18,55.12,55.18,37718.0,48.518,48.5444,48.4916,48.5444,37718.0
2022-04-07 14:30:00,55.16,55.23,55.14,55.23,45049.0,48.5268,48.5884,48.5092,48.5884,45049.0
2022-04-07 14:40:00,55.23,55.28,55.21,55.25,52294.0,48.5884,48.6324,48.5708,48.606,52294.0
2022-04-07 14:50:00,55.23,55.24,55.14,55.21,29119.0,48.5884,48.5972,48.5092,48.5708,29119.0
2022-04-07 15:00:00,55.19,55.29,55.17,55.26,33338.0,48.5532,48.6412,48.5356,48.6148,33338.0
2022-04-07 15:10:00,55.25,55.29,55.24,55.28,40178.0,48.606,48.6412,48.5972,48.6324,40178.0
2022-04-07 15:20:00,55.27,55.28,55.22,55.26,61004.0,48.6236,48.6324,48.5796,48.6148,61004.0
2022-04-07 15:30:00,55.26,55.35,55.23,55.34,37031.0,48.6148,48.694,48.5884,48.6852,37031.0
2022-04-07 15:40:00,55.34,55.44,55.33,55.37,82431.0,48.6852,48.7732,48.6764,48.7116,82431.0
2022-04-07 15:50:00,55.36,55.45,55.33,55.42,264056.0,48.7028,48.7819,48.6764,48.7556,264056.0
2022-04-08 09:30:00,55.61,55.95,55.6,55.8,269588.0,48.9227,49.2218,48.9139,49.0899,269588.0
2022-04-08 09:40:00,55.79,55.94,55.74,55.89,58206.0,49.0811,49.213,49.0371,49.169,58206.0
2022-04-08 09:50:00,55.89,56.03,55.83,56.0,349259.0,49.169,49.2922,49.1163,49.2658,349259.0
2022-04-08 10:00:00,55.99,56.13,55.97,56.04,190220.0,49.257,49.3802,49.2394,49.301,190220.0
2022-04-08 10:10:00,56.04,56.12,55.95,56.02,107325.0,49.301,49.3714,49.2218,49.2834,107325.0
2022-04-08 10:20:00,56.01,56.06,55.92,55.99,138809.0,49.2746,49.3186,49.1954,49.257,138809.0
2022-04-08 10:30:00,56.0,56.13,55.98,56.11,90597.0,49.2658,49.3802,49.2482,49.3626,90597.0
2022-04-08 10:40:00,56.1,56.26,56.04,56.19,301916.0,49.3538,49.4945,49.301,49.433,301916.0
2022-04-08 10:50:00,56.19,56.32,56.18,56.3,213320.0,49.433,49.5473,49.4242,49.5297,213320.0
2022-04-08 11:00:00,56.3,56.4,56.29,56.38,193617.0,49.5297,49.6177,49.5209,49.6001,193617.0
2022-04-08 11:10:00,56.37,56.39,56.27,56.27,70318.0,49.5913,49.6089,49.5033,49.5033,70318.0
2022-04-08 11:20:00,56.28,56.43,56.27,56.35,97762.0,49.5121,49.6441,49.5033,49.5737,97762.0
2022-04-08 11:30:00,56.37,56.48,56.35,56.41,95844.0,49.5913,49.6881,49.5737,49.6265,95844.0
2022-04-08 11:40:00,56.41,56.42,56.29,56.3,56458.0,49.6265,49.6353,49.5209,49.5297,56458.0
2022-04-08 11:50:00,56.3,56.41,56.3,56.37,33237.0,49.5297,49.6265,49.5297,49.5913,33237.0
2022-04-08 12:00:00,56.39,56.4,56.32,56.35,138955.0,49.6089,49.6177,49.5473,49.5737,138955.0
2022-04-08 12:10:00,56.34,56.37,56.22,56.3,39270.0,49.5649,49.5913,49.4594,49.5297,39270.0
2022-04-08 12:20:00,56.29,56.39,56.25,56.38,53641.0,49.5209,49.6089,49.4857,49.6001,53641.0
2022-04-08 12:30:00,56.38,56.43,56.29,56.3,31645.0,49.6001,49.6441,49.5209,49.5297,31645.0
2022-04-08 12:40:00,56.28,56.32,56.25,56.29,32338.0,49.5121,49.5473,49.4857,49.5209,32338.0
2022-04-08 12:50:00,56.29,56.33,56.27,56.29,25309.0,49.5209,49.5561,49.5033,49.5209,25309.0
2022-04-08 13:00:00,56.27,56.29,56.18,56.2,27174.0,49.5033,49.5209,49.4242,49.4418,27174.0
2022-04-08 13:10:00,56.22,56.23,56.07,56.16,33726.0,49.4594,49.4682,49.3274,49.4066,33726.0
2022-04-08 13:20:00,56.16,56.21,56.13,56.16,35542.0,49.4066,49.4506,49.3802,49.4066,35542.0
2022-04-08 13:30:00,56.16,56.25,56.14,56.23,34451.0,49.4066,49.4857,49.389,49.4682,34451.0
2022-04-08 13:40:00,56.22,56.23,56.14,56.18,33046.0,49.4594,49.4682,49.389,49.4242,33046.0
2022-04-08 13:50:00,56.17,56.24,56.17,56.22,23722.0,49.4154,49.4769,49.4154,49.4594,23722.0
2022-04-08 14:00:00,56.22,56.32,56.21,56.31,31925.0,49.4594,49.5473,49.4506,49.5385,31925.0
2022-04-08 14:10:00,56.32,56.32,56.23,56.24,45331.0,49.5473,49.5473,49.4682,49.4769,45331.0
2022-04-08 14:20:00,56.25,56.35,56.24,56.3,21780.0,49.4857,49.5737,49.4769,49.5297,21780.0
2022-04-08 14:30:00,56.28,56.3,56.2,56.26,38449.0,49.5121,49.5297,49.4418,49.4945,38449.0
2022-04-08 14:40:00,56.27,56.3,56.26,56.28,43412.0,49.5033,49.5297,49.4945,49.5121,43412.0
2022-04-08 14:50:00,56.28,56.35,56.25,56.31,51064.0,49.5121,49.5737,49.4857,49.5385,51064.0
2022-04-08 15:00:00,56.3,56.32,56.22,56.26,52665.0,49.5297,49.5473,49.4594,49.4945,52665.0
2022-04-08 15:10:00,56.27,56.33,56.24,56.25,40893.0,49.5033,49.5561,49.4769,49.4857,40893.0
2022-04-08 15:20:00,56.24,56.3,56.23,56.27,77983.0,49.4769,49.5297,49.4682,49.5033,77983.0
2022-04-08 15:30:00,56.28,56.29,56.01,56.11,190848.0,49.5121,49.5209,49.2746,49.3626,190848.0
2022-04-08 15:40:00,56.11,56.19,56.06,56.08,164333.0,49.3626,49.433,49.3186,49.3362,164333.0
2022-04-08 15:50:00,56.07,56.14,56.02,56.09,343373.0,49.3274,49.389,49.2834,49.345,343373.0
2022-04-11 09:30:00,56.09,56.13,55.68,55.7,218364.0,49.345,49.3802,48.9843,49.0019,218364.0
2022-04-11 09:40:00,55.7,55.7,55.38,55.54,134223.0,49.0019,49.0019,48.7204,48.8611,134223.0
2022-04-11 09:50:00,55.54,55.72,55.45,55.68,110693.0,48.8611,49.0195,48.7819,48.9843,110693.0
2022-04-11 10:00:00,55.68,55.71,55.52,55.64,58543.0,48.9843,49.0107,48.8435,48.9491,58543.0
2022-04-11 10:10:00,55.65,55.77,55.63,55.75,51633.0,48.9579,49.0635,48.9403,49.0459,51633.0
2022-04-11 10:20:00,55.75,55.81,55.62,55.66,67024.0,49.0459,49.0987,48.9315,48.9667,67024.0
2022-04-11 10:30:00,55.65,55.77,55.47,55.49,80496.0,48.9579,49.0635,48.7995,48.8171,80496.0
2022-04-11 10:40:00,55.48,55.69,55.48,55.69,60458.0,48.8083,48.9931,48.8083,48.9931,60458.0
2022-04-11 10:50:00,55.68,55.74,55.64,55.71,41709.0,48.9843,49.0371,48.9491,49.0107,41709.0
2022-04-11 11:00:00,55.71,55.83,55.69,55.75,194394.0,49.0107,49.1163,48.9931,49.0459,194394.0
2022-04-11 11:10:00,55.75,55.78,55.68,55.74,37916.0,49.0459,49.0723,48.9843,49.0371,37916.0
2022-04-11 11:20:00,55.72,55.74,55.62,55.65,64230.0,49.0195,49.0371,48.9315,48.9579,64230.0
2022-04-11 11:30:00,55.61,55.66,55.44,55.5,124976.0,48.9227,48.9667,48.7732,48.8259,124976.0
2022-04-11 11:40:00,55.47,55.53,55.42,55.5,47846.0,48.7995,48.8523,48.7556,48.8259,47846.0
2022-04-11 11:50:00,55.52,55.52,55.42,55.47,30786.0,48.8435,48.8435,48.7556,48.7995,30786.0
2022-04-11 12:00:00,55.48,55.52,55.42,55.44,31327.0,48.8083,48.8435,48.7556,48.7732,31327.0
2022-04-11 12:10:00,55.44,55.44,55.34,55.39,27462.0,48.7732,48.7732,48.6852,48.7292,27462.0
2022-04-11 12:20:00,55.39,55.39,55.32,55.35,33241.0,48.7292,48.7292,48.6676,48.694,33241.0
2022-04-11 12:30:00,55.35,55.4,55.33,55.37,19572.0,48.694,48.738,48.6764,48.7116,19572.0
2022-04-11 12:40:00,55.35,55.37,55.28,55.32,31331.0,48.694,48.7116,48.6324,48.6676,31331.0
2022-04-11 12:50:00,55.32,55.33,55.16,55.23,49470.0,48.6676,48.6764,48.5268,48.5884,49470.0
2022-04-11 13:00:00,55.24,55.3,55.2,55.24,27009.0,48.5972,48.65,48.562,48.5972,27009.0
2022-04-11 13:10:00,55.24,55.25,55.07,55.12,29910.0,48.5972,48.606,48.4476,48.4916,29910.0
2022-04-11 13:20:00,55.12,55.15,55.03,55.09,36286.0,48.4916,48.518,48.4125,48.4652,36286.0
2022-04-11 13:30:00,55.12,55.2,55.09,55.17,26987.0,48.4916,48.562,48.4652,48.5356,26987.0
2022-04-11 13:40:00,55.17,55.23,55.14,55.2,30870.0,48.5356,48.5884,48.5092,48.562,30870.0
2022-04-11 13:50:00,55.21,55.25,55.17,55.22,35366.0,48.5708,48.606,48.5356,48.5796,35366.0
2022-04-11 14:00:00,55.24,55.33,55.21,55.28,24087.0,48.5972,48.6764,48.5708,48.6324,24087.0
2022-04-11 14:10:00,55.29,55.33,55.21,55.22,30838.0,48.6412,48.6764,48.5708,48.5796,30838.0
2022-04-11 14:20:00,55.21,55.3,55.2,55.27,37253.0,48.5708,48.65,48.562,48.6236,37253.0
2022-04-11 14:30:00,55.28,55.37,55.23,55.37,22612.0,48.6324,48.7116,48.5884,48.7116,22612.0
2022-04-11 14:40:00,55.37,55.39,55.33,55.36,37913.0,48.7116,48.7292,48.6764,48.7028,37913.0
2022-04-11 14:50:00,55.37,55.48,55.34,55.47,40044.0,48.7116,48.8083,48.6852,48.7995,40044.0
2022-04-11 15:00:00,55.47,55.51,55.43,55.46,52222.0,48.7995,48.8347,48.7644,48.7907,52222.0
2022-04-11 15:10:00,55.47,55.5,55.39,55.4,37517.0,48.7995,48.8259,48.7292,48.738,37517.0
2022-04-11 15:20:00,55.38,55.43,55.34,55.35,50596.0,48.7204,48.7644,48.6852,48.694,50596.0
2022-04-11 15:30:00,55.35,55.37,55.25,55.26,77609.0,48.694,48.7116,48.606,48.6148,77609.0
2022-04-11 15:40:00,55.25,55.43,55.23,55.39,145825.0,48.606,48.7644,48.5884,48.7292,145825.0
2022-04-11 15:50:00,55.37,55.41,55.25,55.32,237190.0,48.7116,48.7468,48.606,48.6676,237190.0
2022-04-12 09:30:00,56.24,56.62,56.22,56.44,445666.0,49.4769,49.8113,49.4594,49.6529,445666.0
2022-04-12 09:40:00,56.46,56.62,56.32,56.36,100519.0,49.6705,49.8113,49.5473,49.5825,100519.0
2022-04-12 09:50:00,56.37,56.52,56.31,56.48,61780.0,49.5913,49.7233,49.5385,49.6881,61780.0
2022-04-12 10:00:00,56.49,56.53,56.36,56.36,90490.0,49.6969,49.7321,49.5825,49.5825,90490.0
2022-04-12 10:10:00,56.37,56.48,56.26,56.35,164767.0,49.5913,49.6881,49.4945,49.5737,164767.0
2022-04-12 10:20:00,56.35,56.48,56.31,56.37,96751.0,49.5737,49.6881,49.5385,49.5913,96751.0
2022-04-12 10:30:00,56.38,56.62,56.34,56.58,152936.0,49.6001,49.8113,49.5649,49.7761,152936.0
2022-04-12 10:40:00,56.58,56.69,56.54,56.67,136853.0,49.7761,49.8728,49.7409,49.8552,136853.0
2022-04-12 10:50:00,56.69,56.73,56.56,56.6,62087.0,49.8728,49.908,49.7585,49.7937,62087.0
2022-04-12 11:00:00,56.6,56.65,56.48,56.63,110513.0,49.7937,49.8376,49.6881,49.82,110513.0
2022-04-12 11:10:00,56.64,56.65,56.46,56.55,78625.0,49.8288,49.8376,49.6705,49.7497,78625.0
2022-04-12 11:20:00,56.55,56.63,56.54,56.59,61282.0,49.7497,49.82,49.7409,49.7849,61282.0
2022-04-12 11:30:00,56.59,56.59,56.41,56.45,44871.0,49.7849,49.7849,49.6265,49.6617,44871.0
2022-04-12 11:40:00,56.43,56.46,56.36,56.44,47714.0,49.6441,49.6705,49.5825,49.6529,47714.0
2022-04-12 11:50:00,56.44,56.49,56.41,56.43,26423.0,49.6529,49.6969,49.6265,49.6441,26423.0
2022-04-12 12:00:00,56.45,56.46,56.31,56.35,44245.0,49.6617,49.6705,49.5385,49.5737,44245.0
2022-04-12 12:10:00,56.38,56.39,56.33,56.36,27913.0,49.6001,49.6089,49.5561,49.5825,27913.0
2022-04-12 12:20:00,56.34,56.36,56.26,56.31,41564.0,49.5649,49.5825,49.4945,49.5385,41564.0
2022-04-12 12:30:00,56.31,56.41,56.31,56.35,78202.0,49.5385,49.6265,49.5385,49.5737,78202.0
2022-04-12 12:40:00,56.34,56.36,56.22,56.25,79471.0,49.5649,49.5825,49.4594,49.4857,79471.0
2022-04-12 12:50:00,56.25,56.3,56.23,56.26,30498.0,49.4857,49.5297,49.4682,49.4945,30498.0
2022-04-12 13:00:00,56.26,56.28,56.19,56.23,24975.0,49.4945,49.5121,49.433,49.4682,24975.0
2022-04-12 13:10:00,56.23,56.3,56.22,56.3,38365.0,49.4682,49.5297,49.4594,49.5297,38365.0
2022-04-12 13:20:00,56.3,56.32,56.23,56.24,27036.0,49.5297,49.5473,49.4682,49.4769,27036.0
2022-04-12 13:30:00,56.23,56.24,56.13,56.15,42430.0,49.4682,49.4769,49.3802,49.3978,42430.0
2022-04-12 13:40:00,56.14,56.15,56.04,56.07,36996.0,49.389,49.3978,49.301,49.3274,36996.0
2022-04-12 13:50:00,56.08,56.08,55.9,55.95,36255.0,49.3362,49.3362,49.1778,49.2218,36255.0
2022-04-12 14:00:00,55.95,56.05,55.88,56.01,80265.0,49.2218,49.3098,49.1602,49.2746,80265.0
2022-04-12 14:10:00,56.02,56.04,55.96,56.0,19914.0,49.2834,49.301,49.2306,49.2658,19914.0
2022-04-12 14:20:00,56.01,56.07,55.95,56.0,42370.0,49.2746,49.3274,49.2218,49.2658,42370.0
2022-04-12 14:30:00,55.99,56.12,55.95,56.09,78226.0,49.257,49.3714,49.2218,49.345,78226.0
2022-04-12 14:40:00,56.08,56.1,55.9,55.95,48200.0,49.3362,49.3538,49.1778,49.2218,48200.0
2022-04-12 14:50:00,55.96,56.0,55.89,55.97,25642.0,49.2306,49.2658,49.169,49.2394,25642.0
2022-04-12 15:00:00,55.97,56.01,55.84,55.85,22585.0,49.2394,49.2746,49.125,49.1338,22585.0
2022-04-12 15:10:00,55.85,55.86,55.77,55.8,57193.0,49.1338,49.1426,49.0635,49.0899,57193.0
2022-04-12 15:20:00,55.8,55.82,55.73,55.75,37517.0,49.0899,49.1075,49.0283,49.0459,37517.0
2022-04-12 15:30:00,55.76,55.93,55.72,55.91,156194.0,49.0547,49.2042,49.0195,49.1866,156194.0
2022-04-12 15:40:00,55.93,56.05,55.92,55.98,204278.0,49.2042,49.3098,49.1954,49.2482,204278.0
2022-04-12 15:50:00,55.98,56.0,55.9,55.99,230863.0,49.2482,49.2658,49.1778,49.257,230863.0
2022-04-13 09:30:00,57.0,57.14,56.93,57.08,360101.0,50.1456,50.2687,50.084,50.2159,360101.0
2022-04-13 09:40:00,57.07,57.21,56.76,56.83,199512.0,50.2071,50.3303,49.9344,49.996,199512.0
2022-04-13 09:50:00,56.84,56.87,56.68,56.74,114080.0,50.0048,50.0312,49.864,49.9168,114080.0
2022-04-13 10:00:00,56.76,56.78,56.63,56.7,80538.0,49.9344,49.952,49.82,49.8816,80538.0
2022-04-13 10:10:00,56.7,56.82,56.65,56.73,93013.0,49.8816,49.9872,49.8376,49.908,93013.0
2022-04-13 10:20:00,56.74,56.93,56.73,56.79,116700.0,49.9168,50.084,49.908,49.9608,116700.0
2022-04-13 10:30:00,56.76,56.77,56.57,56.72,161963.0,49.9344,49.9432,49.7673,49.8992,161963.0
2022-04-13 10:40:00,56.72,56.73,56.63,56.67,49226.0,49.8992,49.908,49.82,49.8552,49226.0
2022-04-13 10:50:00,56.68,56.89,56.68,56.85,55392.0,49.864,50.0488,49.864,50.0136,55392.0
2022-04-13 11:00:00,56.85,56.91,56.8,56.89,80588.0,50.0136,50.0664,49.9696,50.0488,80588.0
2022-04-13 11:10:00,56.89,56.96,56.86,56.93,38039.0,50.0488,50.1104,50.0224,50.084,38039.0
2022-04-13 11:20:00,56.91,56.96,56.88,56.92,55982.0,50.0664,50.1104,50.04,50.0752,55982.0
2022-04-13 11:30:00,56.91,57.02,56.85,56.86,130401.0,50.0664,50.1631,50.0136,50.0224,130401.0
2022-04-13 11:40:00,56.86,56.9,56.8,56.9,22473.0,50.0224,50.0576,49.9696,50.0576,22473.0
2022-04-13 11:50:00,56.88,56.91,56.81,56.83,30265.0,50.04,50.0664,49.9784,49.996,30265.0
2022-04-13 12:00:00,56.84,56.9,56.82,56.89,55124.0,50.0048,50.0576,49.9872,50.0488,55124.0
2022-04-13 12:10:00,56.89,56.89,56.83,56.84,27498.0,50.0488,50.0488,49.996,50.0048,27498.0
2022-04-13 12:20:00,56.86,56.9,56.82,56.84,36778.0,50.0224,50.0576,49.9872,50.0048,36778.0
2022-04-13 12:30:00,56.84,56.95,56.84,56.94,24306.0,50.0048,50.1016,50.0048,50.0928,24306.0
2022-04-13 12:40:00,56.93,56.99,56.92,56.97,25567.0,50.084,50.1368,50.0752,50.1192,25567.0
2022-04-13 12:50:00,56.96,56.97,56.9,56.92,20924.0,50.1104,50.1192,50.0576,50.0752,20924.0
2022-04-13 13:00:00,56.92,57.04,56.92,57.02,41145.0,50.0752,50.1807,50.0752,50.1631,41145.0
2022-04-13 13:10:00,57.01,57.04,56.99,57.02,18600.0,50.1544,50.1807,50.1368,50.1631,18600.0
2022-04-13 13:20:00,57.02,57.09,57.01,57.07,43484.0,50.1631,50.2247,50.1544,50.2071,43484.0
2022-04-13 13:30:00,57.06,57.07,56.98,57.01,32128.0,50.1983,50.2071,50.128,50.1544,32128.0
2022-04-13 13:40:00,57.0,57.04,56.96,57.01,26985.0,50.1456,50.1807,50.1104,50.1544,26985.0
2022-04-13 13:50:00,57.01,57.04,56.96,57.0,33829.0,50.1544,50.1807,50.1104,50.1456,33829.0
2022-04-13 14:00:00,57.0,57.02,56.92,56.94,90109.0,50.1456,50.1631,50.0752,50.0928,90109.0
2022-04-13 14:10:00,56.94,56.94,56.91,56.92,33811.0,50.0928,50.0928,50.0664,50.0752,33811.0
2022-04-13 14:20:00,56.92,56.93,56.84,56.85,55520.0,50.0752,50.084,50.0048,50.0136,55520.0
2022-04-13 14:30:00,56.85,56.86,56.81,56.85,98949.0,50.0136,50.0224,49.9784,50.0136,98949.0
2022-04-13 14:40:00,56.85,56.94,56.84,56.86,83707.0,50.0136,50.0928,50.0048,50.0224,83707.0
2022-04-13 14:50:00,56.85,56.87,56.82,56.86,81732.0,50.0136,50.0312,49.9872,50.0224,81732.0
2022-04-13 15:00:00,56.86,56.96,56.84,56.94,94905.0,50.0224,50.1104,50.0048,50.0928,94905.0
2022-04-13 15:10:00,56.94,57.0,56.92,56.98,60308.0,50.0928,50.1456,50.0752,50.128,60308.0
2022-04-13 15:20:00,56.98,57.07,56.97,57.07,100789.0,50.128,50.2071,50.1192,50.2071,100789.0
2022-04-13 15:30:00,57.06,57.11,57.04,57.09,100310.0,50.1983,50.2423,50.1807,50.2247,100310.0
2022-04-13 15:40:00,57.1,57.12,57.0,57.08,195617.0,50.2335,50.2511,50.1456,50.2159,195617.0
2022-04-13 15:50:00,57.07,57.1,56.99,57.04,315137.0,50.2071,50.2335,50.1368,50.1807,315137.0
2022-04-14 09:30:00,57.04,57.28,57.0,57.25,265421.0,50.1807,50.3919,50.1456,50.3655,265421.0
2022-04-14 09:40:00,57.24,57.24,56.98,57.05,48651.0,50.3567,50.3567,50.128,50.1895,48651.0
2022-04-14 09:50:00,57.05,57.15,56.92,57.06,63264.0,50.1895,50.2775,50.0752,50.1983,63264.0
2022-04-14 10:00:00,57.08,57.21,57.07,57.15,44993.0,50.2159,50.3303,50.2071,50.2775,44993.0
2022-04-14 10:10:00,57.15,57.21,57.12,57.2,70198.0,50.2775,50.3303,50.2511,50.3215,70198.0
2022-04-14 10:20:00,57.2,57.28,57.18,57.26,68301.0,50.3215,50.3919,50.3039,50.3743,68301.0
2022-04-14 10:30:00,57.27,57.3,57.1,57.11,67959.0,50.3831,50.4095,50.2335,50.2423,67959.0
2022-04-14 10:40:00,57.12,57.23,57.11,57.21,48212.0,50.2511,50.3479,50.2423,50.3303,48212.0
2022-04-14 10:50:00,57.19,57.19,57.0,57.02,54575.0,50.3127,50.3127,50.1456,50.1631,54575.0
2022-04-14 11:00:00,57.0,57.13,56.96,57.13,68475.0,50.1456,50.2599,50.1104,50.2599,68475.0
2022-04-14 11:10:00,57.12,57.19,57.09,57.11,59517.0,50.2511,50.3127,50.2247,50.2423,59517.0
2022-04-14 11:20:00,57.09,57.13,57.02,57.06,36128.0,50.2247,50.2599,50.1631,50.1983,36128.0
2022-04-14 11:30:00,57.06,57.23,57.02,57.08,147427.0,50.1983,50.3479,50.1631,50.2159,147427.0
2022-04-14 11:40:00,57.07,57.07,56.87,56.93,27928.0,50.2071,50.2071,50.0312,50.084,27928.0
2022-04-14 11:50:00,56.93,56.98,56.88,56.96,30117.0,50.084,50.128,50.04,50.1104,30117.0
2022-04-14 12:00:00,56.96,57.15,56.96,57.11,26979.0,50.1104,50.2775,50.1104,50.2423,26979.0
2022-04-14 12:10:00,57.12,57.2,57.11,57.13,25585.0,50.2511,50.3215,50.2423,50.2599,25585.0
2022-04-14 12:20:00,57.14,57.14,57.05,57.09,18739.0,50.2687,50.2687,50.1895,50.2247,18739.0
2022-04-14 12:30:00,57.09,57.09,56.94,56.96,51620.0,50.2247,50.2247,50.0928,50.1104,51620.0
2022-04-14 12:40:00,56.94,56.98,56.9,56.95,17964.0,50.0928,50.128,50.0576,50.1016,17964.0
2022-04-14 12:50:00,56.94,56.99,56.92,56.94,30331.0,50.0928,50.1368,50.0752,50.0928,30331.0
2022-04-14 13:00:00,56.94,57.02,56.92,56.99,16601.0,50.0928,50.1631,50.0752,50.1368,16601.0
2022-04-14 13:10:00,57.0,57.08,56.99,57.0,19810.0,50.1456,50.2159,50.1368,50.1456,19810.0
2022-04-14 13:20:00,57.01,57.08,57.0,57.08,13110.0,50.1544,50.2159,50.1456,50.2159,13110.0
2022-04-14 13:30:00,57.08,57.09,56.99,57.05,59143.0,50.2159,50.2247,50.1368,50.1895,59143.0
2022-04-14 13:40:00,57.06,57.13,57.04,57.13,30898.0,50.1983,50.2599,50.1807,50.2599,30898.0
2022-04-14 13:50:00,57.12,57.23,57.12,57.22,58000.0,50.2511,50.3479,50.2511,50.3391,58000.0
2022-04-14 14:00:00,57.24,57.31,57.22,57.26,51429.0,50.3567,50.4183,50.3391,50.3743,51429.0
2022-04-14 14:10:00,57.27,57.3,57.2,57.23,55169.0,50.3831,50.4095,50.3215,50.3479,55169.0
2022-04-14 14:20:00,57.23,57.25,57.17,57.23,36634.0,50.3479,50.3655,50.2951,50.3479,36634.0
2022-04-14 14:30:00,57.23,57.42,57.22,57.39,93507.0,50.3479,50.515,50.3391,50.4887,93507.0
2022-04-14 14:40:00,57.39,57.47,57.39,57.45,98398.0,50.4887,50.559,50.4887,50.5414,98398.0
2022-04-14 14:50:00,57.46,57.48,57.31,57.32,22141.0,50.5502,50.5678,50.4183,50.4271,22141.0
2022-04-14 15:00:00,57.33,57.37,57.29,57.31,67247.0,50.4359,50.4711,50.4007,50.4183,67247.0
2022-04-14 15:10:00,57.31,57.41,57.3,57.41,50010.0,50.4183,50.5063,50.4095,50.5063,50010.0
2022-04-14 15:20:00,57.4,57.43,57.3,57.38,62242.0,50.4975,50.5238,50.4095,50.4799,62242.0
2022-04-14 15:30:00,57.37,57.4,57.27,57.29,63959.0,50.4711,50.4975,50.3831,50.4007,63959.0
2022-04-14 15:40:00,57.29,57.34,57.18,57.19,132732.0,50.4007,50.4447,50.3039,50.3127,132732.0
2022-04-14 15:50:00,57.19,57.24,57.04,57.08,294483.0,50.3127,50.3567,50.1807,50.2159,294483.0
2022-04-18 09:30:00,57.25,57.34,56.83,57.07,170118.0,50.3655,50.4447,49.996,50.2071,170118.0
2022-04-18 09:40:00,57.1,57.36,57.06,57.3,89893.0,50.2335,50.4623,50.1983,50.4095,89893.0
2022-04-18 09:50:00,57.3,57.38,57.21,57.28,52840.0,50.4095,50.4799,50.3303,50.3919,52840.0
2022-04-18 10:00:00,57.27,57.31,57.03,57.16,59476.0,50.3831,50.4183,50.1719,50.2863,59476.0
2022-04-18 10:10:00,57.13,57.16,56.94,57.0,37238.0,50.2599,50.2863,50.0928,50.1456,37238.0
2022-04-18 10:20:00,57.0,57.11,56.92,57.08,58756.0,50.1456,50.2423,50.0752,50.2159,58756.0
2022-04-18 10:30:00,57.06,57.16,57.04,57.13,66689.0,50.1983,50.2863,50.1807,50.2599,66689.0
2022-04-18 10:40:00,57.11,57.16,57.04,57.16,23013.0,50.2423,50.2863,50.1807,50.2863,23013.0
2022-04-18 10:50:00,57.17,57.18,57.1,57.16,32488.0,50.2951,50.3039,50.2335,50.2863,32488.0
2022-04-18 11:00:00,57.17,57.3,57.16,57.25,39485.0,50.2951,50.4095,50.2863,50.3655,39485.0
2022-04-18 11:10:00,57.25,57.33,57.24,57.3,33089.0,50.3655,50.4359,50.3567,50.4095,33089.0
2022-04-18 11:20:00,57.32,57.33,57.23,57.26,38330.0,50.4271,50.4359,50.3479,50.3743,38330.0
2022-04-18 11:30:00,57.26,57.26,57.04,57.09,45471.0,50.3743,50.3743,50.1807,50.2247,45471.0
2022-04-18 11:40:00,57.1,57.16,57.05,57.09,38469.0,50.2335,50.2863,50.1895,50.2247,38469.0
2022-04-18 11:50:00,57.09,57.19,57.07,57.18,29457.0,50.2247,50.3127,50.2071,50.3039,29457.0
2022-04-18 12:00:00,57.18,57.27,57.14,57.22,30257.0,50.3039,50.3831,50.2687,50.3391,30257.0
2022-04-18 12:10:00,57.22,57.28,57.2,57.25,33651.0,50.3391,50.3919,50.3215,50.3655,33651.0
2022-04-18 12:20:00,57.25,57.38,57.24,57.37,32551.0,50.3655,50.4799,50.3567,50.4711,32551.0
2022-04-18 12:30:00,57.36,57.42,57.35,57.39,24800.0,50.4623,50.515,50.4535,50.4887,24800.0
2022-04-18 12:40:00,57.39,57.49,57.38,57.48,53675.0,50.4887,50.5766,50.4799,50.5678,53675.0
2022-04-18 12:50:00,57.49,57.6,57.48,57.59,143228.0,50.5766,50.6734,50.5678,50.6646,143228.0
2022-04-18 13:00:00,57.61,57.72,57.59,57.71,56771.0,50.6822,50.779,50.6646,50.7702,56771.0
2022-04-18 13:10:00,57.73,57.77,57.54,57.56,28115.0,50.7878,50.823,50.6206,50.6382,28115.0
2022-04-18 13:20:00,57.56,57.65,57.53,57.65,21183.0,50.6382,50.7174,50.6118,50.7174,21183.0
2022-04-18 13:30:00,57.66,57.75,57.63,57.74,29193.0,50.7262,50.8054,50.6998,50.7966,29193.0
2022-04-18 13:40:00,57.73,57.74,57.6,57.66,98061.0,50.7878,50.7966,50.6734,50.7262,98061.0
2022-04-18 13:50:00,57.67,57.67,57.59,57.6,29467.0,50.735,50.735,50.6646,50.6734,29467.0
2022-04-18 14:00:00,57.62,57.64,57.49,57.53,30879.0,50.691,50.7086,50.5766,50.6118,30879.0
2022-04-18 14:10:00,57.53,57.6,57.44,57.55,33747.0,50.6118,50.6734,50.5326,50.6294,33747.0
2022-04-18 14:20:00,57.52,57.53,57.4,57.49,31611.0,50.603,50.6118,50.4975,50.5766,31611.0
2022-04-18 14:30:00,57.48,57.52,57.44,57.47,34611.0,50.5678,50.603,50.5326,50.559,34611.0
2022-04-18 14:40:00,57.48,57.48,57.41,57.45,30890.0,50.5678,50.5678,50.5063,50.5414,30890.0
2022-04-18 14:50:00,57.45,57.49,57.36,57.42,86092.0,50.5414,50.5766,50.4623,50.515,86092.0
2022-04-18 15:00:00,57.43,57.47,57.42,57.47,22050.0,50.5238,50.559,50.515,50.559,22050.0
2022-04-18 15:10:00,57.47,57.48,57.4,57.41,28854.0,50.559,50.5678,50.4975,50.5063,28854.0
2022-04-18 15:20:00,57.43,57.45,57.32,57.35,38179.0,50.5238,50.5414,50.4271,50.4535,38179.0
2022-04-18 15:30:00,57.34,57.35,57.23,57.27,46261.0,50.4447,50.4535,50.3479,50.3831,46261.0
2022-04-18 15:40:00,57.26,57.32,57.25,57.26,84232.0,50.3743,50.4271,50.3655,50.3743,84232.0
2022-04-18 15:50:00,57.25,57.35,57.23,57.33,152535.0,50.3655,50.4535,50.3479,50.4359,152535.0
2022-04-19 09:30:00,57.89,58.14,57.73,58.12,509536.0,50.9285,51.1485,50.7878,51.1309,509536.0
2022-04-19 09:40:00,58.11,58.39,58.1,58.17,232686.0,51.1221,51.3684,51.1133,51.1749,232686.0
2022-04-19 09:50:00,58.18,58.51,58.16,58.46,126138.0,51.1837,51.474,51.1661,51.43,126138.0
2022-04-19 10:00:00,58.5,58.65,58.44,58.64,155721.0,51.4652,51.5971,51.4124,51.5883,155721.0
2022-04-19 10:10:00,58.64,58.65,58.45,58.46,201186.0,51.5883,51.5971,51.4212,51.43,201186.0
2022-04-19 10:20:00,58.46,58.66,58.34,58.62,128961.0,51.43,51.6059,51.3244,51.5707,128961.0
2022-04-19 10:30:00,58.61,58.68,58.53,58.55,131698.0,51.5619,51.6235,51.4916,51.5092,131698.0
2022-04-19 10:40:00,58.55,58.57,58.4,58.41,178820.0,51.5092,51.5268,51.3772,51.386,178820.0
2022-04-19 10:50:00,58.41,58.47,58.36,58.38,70537.0,51.386,51.4388,51.342,51.3596,70537.0
2022-04-19 11:00:00,58.37,58.41,58.31,58.31,136768.0,51.3508,51.386,51.298,51.298,136768.0
2022-04-19 11:10:00,58.3,58.33,58.16,58.2,107006.0,51.2892,51.3156,51.1661,51.2013,107006.0
2022-04-19 11:20:00,58.19,58.19,57.88,57.98,123460.0,51.1925,51.1925,50.9197,51.0077,123460.0
2022-04-19 11:30:00,58.0,58.03,57.77,57.86,144610.0,51.0253,51.0517,50.823,50.9021,144610.0
2022-04-19 11:40:00,57.84,57.88,57.79,57.83,28601.0,50.8845,50.9197,50.8406,50.8757,28601.0
2022-04-19 11:50:00,57.83,57.95,57.8,57.93,63274.0,50.8757,50.9813,50.8494,50.9637,63274.0
2022-04-19 12:00:00,57.91,57.93,57.86,57.93,55057.0,50.9461,50.9637,50.9021,50.9637,55057.0
2022-04-19 12:10:00,57.93,58.02,57.89,57.93,30907.0,50.9637,51.0429,50.9285,50.9637,30907.0
2022-04-19 12:20:00,57.95,58.02,57.94,57.99,37125.0,50.9813,51.0429,50.9725,51.0165,37125.0
2022-04-19 12:30:00,57.99,58.04,57.95,57.95,29780.0,51.0165,51.0605,50.9813,50.9813,29780.0
2022-04-19 12:40:00,57.96,58.0,57.84,57.86,39032.0,50.9901,51.0253,50.8845,50.9021,39032.0
2022-04-19 12:50:00,57.86,58.0,57.85,57.95,38955.0,50.9021,51.0253,50.8933,50.9813,38955.0
2022-04-19 13:00:00,57.95,58.01,57.93,57.97,31801.0,50.9813,51.0341,50.9637,50.9989,31801.0
2022-04-19 13:10:00,57.96,58.14,57.96,58.14,33755.0,50.9901,51.1485,50.9901,51.1485,33755.0
2022-04-19 13:20:00,58.15,58.19,58.08,58.09,57056.0,51.1573,51.1925,51.0957,51.1045,57056.0
2022-04-19 13:30:00,58.09,58.17,58.06,58.16,49761.0,51.1045,51.1749,51.0781,51.1661,49761.0
2022-04-19 13:40:00,58.16,58.18,58.1,58.18,34305.0,51.1661,51.1837,51.1133,51.1837,34305.0
2022-04-19 13:50:00,58.19,58.28,58.17,58.23,76456.0,51.1925,51.2716,51.1749,51.2276,76456.0
2022-04-19 14:00:00,58.23,58.29,58.17,58.29,32489.0,51.2276,51.2804,51.1749,51.2804,32489.0
2022-04-19 14:10:00,58.28,58.3,58.14,58.14,47223.0,51.2716,51.2892,51.1485,51.1485,47223.0
2022-04-19 14:20:00,58.14,58.15,58.07,58.1,57726.0,51.1485,51.1573,51.0869,51.1133,57726.0
2022-04-19 14:30:00,58.11,58.12,58.04,58.1,41038.0,51.1221,51.1309,51.0605,51.1133,41038.0
2022-04-19 14:40:00,58.1,58.18,58.09,58.13,39838.0,51.1133,51.1837,51.1045,51.1397,39838.0
2022-04-19 14:50:00,58.13,58.15,58.08,58.14,40965.0,51.1397,51.1573,51.0957,51.1485,40965.0
2022-04-19 15:00:00,58.14,58.15,58.05,58.09,38556.0,51.1485,51.1573,51.0693,51.1045,38556.0
2022-04-19 15:10:00,58.09,58.2,58.07,58.17,32321.0,51.1045,51.2013,51.0869,51.1749,32321.0
2022-04-19 15:20:00,58.17,58.19,58.05,58.06,55930.0,51.1749,51.1925,51.0693,51.0781,55930.0
2022-04-19 15:30:00,58.06,58.2,58.05,58.14,72506.0,51.0781,51.2013,51.0693,51.1485,72506.0
2022-04-19 15:40:00,58.14,58.22,58.08,58.19,98656.0,51.1485,51.2188,51.0957,51.1925,98656.0
2022-04-19 15:50:00,58.21,58.24,57.96,58.09,194923.0,51.21,51.2364,50.9901,51.1045,194923.0
2022-04-20 09:30:00,57.75,57.95,57.64,57.67,216224.0,50.8054,50.9813,50.7086,50.735,216224.0
2022-04-20 09:40:00,57.69,57.85,57.67,57.67,68895.0,50.7526,50.8933,50.735,50.735,68895.0
2022-04-20 09:50:00,57.65,57.74,57.59,57.64,80511.0,50.7174,50.7966,50.6646,50.7086,80511.0
2022-04-20 10:00:00,57.64,57.66,57.55,57.6,59881.0,50.7086,50.7262,50.6294,50.6734,59881.0
2022-04-20 10:10:00,57.57,57.6,57.5,57.59,51668.0,50.647,50.6734,50.5854,50.6646,51668.0
2022-04-20 10:20:00,57.59,57.65,57.51,57.51,81728.0,50.6646,50.7174,50.5942,50.5942,81728.0
2022-04-20 10:30:00,57.51,57.77,57.51,57.76,67377.0,50.5942,50.823,50.5942,50.8142,67377.0
2022-04-20 10:40:00,57.76,57.85,57.75,57.79,62826.0,50.8142,50.8933,50.8054,50.8406,62826.0
2022-04-20 10:50:00,57.8,57.8,57.69,57.7,22843.0,50.8494,50.8494,50.7526,50.7614,22843.0
2022-04-20 11:00:00,57.7,57.73,57.64,57.73,54931.0,50.7614,50.7878,50.7086,50.7878,54931.0
2022-04-20 11:10:00,57.72,57.72,57.52,57.52,45640.0,50.779,50.779,50.603,50.603,45640.0
2022-04-20 11:20:00,57.52,57.61,57.43,57.6,103144.0,50.603,50.6822,50.5238,50.6734,103144.0
2022-04-20 11:30:00,57.61,57.8,57.56,57.6,129424.0,50.6822,50.8494,50.6382,50.6734,129424.0
2022-04-20 11:40:00,57.6,57.6,57.49,57.49,19700.0,50.6734,50.6734,50.5766,50.5766,19700.0
2022-04-20 11:50:00,57.5,57.59,57.45,57.58,51564.0,50.5854,50.6646,50.5414,50.6558,51564.0
2022-04-20 12:00:00,57.59,57.61,57.56,57.59,23770.0,50.6646,50.6822,50.6382,50.6646,23770.0
2022-04-20 12:10:00,57.59,57.6,57.55,57.6,30071.0,50.6646,50.6734,50.6294,50.6734,30071.0
2022-04-20 12:20:00,57.59,57.68,57.59,57.66,39298.0,50.6646,50.7438,50.6646,50.7262,39298.0
2022-04-20 12:30:00,57.67,57.7,57.64,57.69,26119.0,50.735,50.7614,50.7086,50.7526,26119.0
2022-04-20 12:40:00,57.69,57.69,57.61,57.63,25459.0,50.7526,50.7526,50.6822,50.6998,25459.0
2022-04-20 12:50:00,57.64,57.7,57.62,57.7,18812.0,50.7086,50.7614,50.691,50.7614,18812.0
2022-04-20 13:00:00,57.68,57.8,57.67,57.75,27980.0,50.7438,50.8494,50.735,50.8054,27980.0
2022-04-20 13:10:00,57.72,57.73,57.62,57.65,35778.0,50.779,50.7878,50.691,50.7174,35778.0
2022-04-20 13:20:00,57.66,57.68,57.62,57.67,25943.0,50.7262,50.7438,50.691,50.735,25943.0
2022-04-20 13:30:00,57.67,57.8,57.64,57.8,15485.0,50.735,50.8494,50.7086,50.8494,15485.0
2022-04-20 13:40:00,57.8,57.84,57.74,57.78,31870.0,50.8494,50.8845,50.7966,50.8318,31870.0
2022-04-20 13:50:00,57.78,57.91,57.78,57.88,18455.0,50.8318,50.9461,50.8318,50.9197,18455.0
2022-04-20 14:00:00,57.87,57.95,57.87,57.91,15087.0,50.9109,50.9813,50.9109,50.9461,15087.0
2022-04-20 14:10:00,57.92,57.99,57.84,57.85,60898.0,50.9549,51.0165,50.8845,50.8933,60898.0
2022-04-20 14:20:00,57.82,57.91,57.82,57.84,33595.0,50.8669,50.9461,50.8669,50.8845,33595.0
2022-04-20 14:30:00,57.83,57.84,57.75,57.77,30654.0,50.8757,50.8845,50.8054,50.823,30654.0
2022-04-20 14:40:00,57.77,57.79,57.73,57.75,18137.0,50.823,50.8406,50.7878,50.8054,18137.0
2022-04-20 14:50:00,57.77,57.78,57.64,57.67,23363.0,50.823,50.8318,50.7086,50.735,23363.0
2022-04-20 15:00:00,57.7,57.74,57.69,57.73,46594.0,50.7614,50.7966,50.7526,50.7878,46594.0
2022-04-20 15:10:00,57.74,57.87,57.74,57.84,31773.0,50.7966,50.9109,50.7966,50.8845,31773.0
2022-04-20 15:20:00,57.85,57.97,57.85,57.92,33346.0,50.8933,50.9989,50.8933,50.9549,33346.0
2022-04-20 15:30:00,57.93,57.93,57.82,57.83,55138.0,50.9637,50.9637,50.8669,50.8757,55138.0
2022-04-20 15:40:00,57.82,57.97,57.82,57.95,105888.0,50.8669,50.9989,50.8669,50.9813,105888.0
2022-04-20 15:50:00,57.95,57.97,57.81,57.87,191248.0,50.9813,50.9989,50.8581,50.9109,191248.0
2022-04-21 09:30:00,57.93,58.0,57.52,57.55,195321.0,50.9637,51.0253,50.603,50.6294,195321.0
2022-04-21 09:40:00,57.55,57.78,57.5,57.76,123346.0,50.6294,50.8318,50.5854,50.8142,123346.0
2022-04-21 09:50:00,57.76,58.05,57.65,58.0,71993.0,50.8142,51.0693,50.7174,51.0253,71993.0
2022-04-21 10:00:00,58.01,58.1,57.94,57.98,88013.0,51.0341,51.1133,50.9725,51.0077,88013.0
2022-04-21 10:10:00,57.97,58.07,57.93,58.03,64053.0,50.9989,51.0869,50.9637,51.0517,64053.0
2022-04-21 10:20:00,58.04,58.18,58.04,58.17,51367.0,51.0605,51.1837,51.0605,51.1749,51367.0
2022-04-21 10:30:00,58.16,58.16,57.96,58.0,54131.0,51.1661,51.1661,50.9901,51.0253,54131.0
2022-04-21 10:40:00,58.0,58.02,57.87,57.93,48557.0,51.0253,51.0429,50.9109,50.9637,48557.0
2022-04-21 10:50:00,57.93,57.95,57.77,57.79,34225.0,50.9637,50.9813,50.823,50.8406,34225.0
2022-04-21 11:00:00,57.79,57.88,57.79,57.85,49734.0,50.8406,50.9197,50.8406,50.8933,49734.0
2022-04-21 11:10:00,57.84,57.85,57.77,57.79,46405.0,50.8845,50.8933,50.823,50.8406,46405.0
2022-04-21 11:20:00,57.79,57.9,57.74,57.89,52312.0,50.8406,50.9373,50.7966,50.9285,52312.0
2022-04-21 11:30:00,57.88,57.93,57.82,57.87,59644.0,50.9197,50.9637,50.8669,50.9109,59644.0
2022-04-21 11:40:00,57.85,57.9,57.79,57.83,58320.0,50.8933,50.9373,50.8406,50.8757,58320.0
2022-04-21 11:50:00,57.83,57.91,57.81,57.85,28026.0,50.8757,50.9461,50.8581,50.8933,28026.0
2022-04-21 12:00:00,57.85,57.9,57.78,57.81,27673.0,50.8933,50.9373,50.8318,50.8581,27673.0
2022-04-21 12:10:00,57.81,57.82,57.63,57.64,55549.0,50.8581,50.8669,50.6998,50.7086,55549.0
2022-04-21 12:20:00,57.64,57.64,57.53,57.55,46081.0,50.7086,50.7086,50.6118,50.6294,46081.0
2022-04-21 12:30:00,57.54,57.65,57.46,57.48,34081.0,50.6206,50.7174,50.5502,50.5678,34081.0
2022-04-21 12:40:00,57.47,57.56,57.39,57.4,26618.0,50.559,50.6382,50.4887,50.4975,26618.0
2022-04-21 12:50:00,57.4,57.42,57.29,57.34,51570.0,50.4975,50.515,50.4007,50.4447,51570.0
2022-04-21 13:00:00,57.33,57.39,57.26,57.33,57227.0,50.4359,50.4887,50.3743,50.4359,57227.0
2022-04-21 13:10:00,57.32,57.46,57.28,57.29,67528.0,50.4271,50.5502,50.3919,50.4007,67528.0
2022-04-21 13:20:00,57.29,57.41,57.22,57.35,42244.0,50.4007,50.5063,50.3391,50.4535,42244.0
2022-04-21 13:30:00,57.35,57.48,57.27,57.29,119246.0,50.4535,50.5678,50.3831,50.4007,119246.0
2022-04-21 13:40:00,57.27,57.32,57.11,57.25,98795.0,50.3831,50.4271,50.2423,50.3655,98795.0
2022-04-21 13:50:00,57.24,57.32,57.19,57.23,44751.0,50.3567,50.4271,50.3127,50.3479,44751.0
2022-04-21 14:00:00,57.22,57.23,56.98,57.02,63610.0,50.3391,50.3479,50.128,50.1631,63610.0
2022-04-21 14:10:00,57.02,57.06,56.97,57.05,29119.0,50.1631,50.1983,50.1192,50.1895,29119.0
2022-04-21 14:20:00,57.05,57.17,57.05,57.07,35142.0,50.1895,50.2951,50.1895,50.2071,35142.0
2022-04-21 14:30:00,57.07,57.21,57.01,57.1,30501.0,50.2071,50.3303,50.1544,50.2335,30501.0
2022-04-21 14:40:00,57.13,57.13,56.79,56.81,40603.0,50.2599,50.2599,49.9608,49.9784,40603.0
2022-04-21 14:50:00,56.81,56.85,56.73,56.78,67004.0,49.9784,50.0136,49.908,49.952,67004.0
2022-04-21 15:00:00,56.79,56.79,56.68,56.69,52042.0,49.9608,49.9608,49.864,49.8728,52042.0
2022-04-21 15:10:00,56.71,56.74,56.59,56.6,46290.0,49.8904,49.9168,49.7849,49.7937,46290.0
2022-04-21 15:20:00,56.59,56.73,56.58,56.71,60952.0,49.7849,49.908,49.7761,49.8904,60952.0
2022-04-21 15:30:00,56.7,56.81,56.64,56.66,107882.0,49.8816,49.9784,49.8288,49.8464,107882.0
2022-04-21 15:40:00,56.66,56.79,56.64,56.65,123359.0,49.8464,49.9608,49.8288,49.8376,123359.0
2022-04-21 15:50:00,56.65,56.81,56.64,56.74,194914.0,49.8376,49.9784,49.8288,49.9168,194914.0
2022-04-22 09:30:00,56.54,56.98,56.38,56.79,153677.0,49.7409,50.128,49.6001,49.9608,153677.0
2022-04-22 09:40:00,56.82,56.88,56.57,56.79,46581.0,49.9872,50.04,49.7673,49.9608,46581.0
2022-04-22 09:50:00,56.75,56.9,56.75,56.82,56903.0,49.9256,50.0576,49.9256,49.9872,56903.0
2022-04-22 10:00:00,56.82,56.87,56.67,56.79,85802.0,49.9872,50.0312,49.8552,49.9608,85802.0
2022-04-22 10:10:00,56.79,56.88,56.6,56.61,70635.0,49.9608,50.04,49.7937,49.8025,70635.0
2022-04-22 10:20:00,56.57,56.7,56.46,56.46,60613.0,49.7673,49.8816,49.6705,49.6705,60613.0
2022-04-22 10:30:00,56.47,56.5,56.3,56.3,63589.0,49.6793,49.7057,49.5297,49.5297,63589.0
2022-04-22 10:40:00,56.27,56.33,56.17,56.2,48217.0,49.5033,49.5561,49.4154,49.4418,48217.0
2022-04-22 10:50:00,56.2,56.26,56.08,56.14,27442.0,49.4418,49.4945,49.3362,49.389,27442.0
2022-04-22 11:00:00,56.13,56.3,56.12,56.23,40613.0,49.3802,49.5297,49.3714,49.4682,40613.0
2022-04-22 11:10:00,56.21,56.29,56.13,56.18,45092.0,49.4506,49.5209,49.3802,49.4242,45092.0
2022-04-22 11:20:00,56.2,56.27,56.08,56.1,53479.0,49.4418,49.5033,49.3362,49.3538,53479.0
2022-04-22 11:30:00,56.09,56.18,56.07,56.08,277271.0,49.345,49.4242,49.3274,49.3362,277271.0
2022-04-22 11:40:00,56.08,56.09,55.89,55.91,60063.0,49.3362,49.345,49.169,49.1866,60063.0
2022-04-22 11:50:00,55.91,55.96,55.77,55.84,47456.0,49.1866,49.2306,49.0635,49.125,47456.0
2022-04-22 12:00:00,55.82,55.84,55.75,55.78,46844.0,49.1075,49.125,49.0459,49.0723,46844.0
2022-04-22 12:10:00,55.77,55.82,55.63,55.66,74656.0,49.0635,49.1075,48.9403,48.9667,74656.0
2022-04-22 12:20:00,55.65,55.77,55.64,55.73,44305.0,48.9579,49.0635,48.9491,49.0283,44305.0
2022-04-22 12:30:00,55.73,55.91,55.72,55.83,20533.0,49.0283,49.1866,49.0195,49.1163,20533.0
2022-04-22 12:40:00,55.83,55.85,55.75,55.78,25558.0,49.1163,49.1338,49.0459,49.0723,25558.0
2022-04-22 12:50:00,55.78,55.79,55.68,55.76,13608.0,49.0723,49.0811,48.9843,49.0547,13608.0
2022-04-22 13:00:00,55.74,55.74,55.57,55.58,57474.0,49.0371,49.0371,48.8875,48.8963,57474.0
2022-04-22 13:10:00,55.57,55.61,55.53,55.59,38699.0,48.8875,48.9227,48.8523,48.9051,38699.0
2022-04-22 13:20:00,55.59,55.59,55.42,55.47,92614.0,48.9051,48.9051,48.7556,48.7995,92614.0
2022-04-22 13:30:00,55.46,55.5,55.4,55.4,66439.0,48.7907,48.8259,48.738,48.738,66439.0
2022-04-22 13:40:00,55.4,55.61,55.38,55.55,52472.0,48.738,48.9227,48.7204,48.8699,52472.0
2022-04-22 13:50:00,55.55,55.59,55.48,55.52,54704.0,48.8699,48.9051,48.8083,48.8435,54704.0
2022-04-22 14:00:00,55.51,55.53,55.45,55.49,54653.0,48.8347,48.8523,48.7819,48.8171,54653.0
2022-04-22 14:10:00,55.5,55.73,55.45,55.72,69784.0,48.8259,49.0283,48.7819,49.0195,69784.0
2022-04-22 14:20:00,55.73,55.76,55.53,55.56,36483.0,49.0283,49.0547,48.8523,48.8787,36483.0
2022-04-22 14:30:00,55.56,55.58,55.49,55.52,22889.0,48.8787,48.8963,48.8171,48.8435,22889.0
2022-04-22 14:40:00,55.51,55.56,55.5,55.53,33148.0,48.8347,48.8787,48.8259,48.8523,33148.0
2022-04-22 14:50:00,55.53,55.53,55.29,55.32,44917.0,48.8523,48.8523,48.6412,48.6676,44917.0
2022-04-22 15:00:00,55.33,55.39,55.22,55.33,60571.0,48.6764,48.7292,48.5796,48.6764,60571.0
2022-04-22 15:10:00,55.33,55.64,55.29,55.61,64197.0,48.6764,48.9491,48.6412,48.9227,64197.0
2022-04-22 15:20:00,55.63,55.69,55.56,55.68,67746.0,48.9403,48.9931,48.8787,48.9843,67746.0
2022-04-22 15:30:00,55.68,55.84,55.66,55.78,142773.0,48.9843,49.125,48.9667,49.0723,142773.0
2022-04-22 15:40:00,55.78,55.86,55.62,55.7,231478.0,49.0723,49.1426,48.9315,49.0019,231478.0
2022-04-22 15:50:00,55.69,55.72,55.47,55.53,272868.0,48.9931,49.0195,48.7995,48.8523,272868.0
2022-04-25 09:30:00,53.7,53.73,53.16,53.38,473012.0,47.2424,47.2688,46.7673,46.9609,473012.0
2022-04-25 09:40:00,53.4,53.7,53.35,53.57,278972.0,46.9785,47.2424,46.9345,47.128,278972.0
2022-04-25 09:50:00,53.58,53.66,53.4,53.41,174602.0,47.1368,47.2072,46.9785,46.9873,174602.0
2022-04-25 10:00:00,53.43,53.5,53.15,53.16,145655.0,47.0049,47.0664,46.7585,46.7673,145655.0
2022-04-25 10:10:00,53.15,53.24,53.02,53.13,113033.0,46.7585,46.8377,46.6442,46.7409,113033.0
2022-04-25 10:20:00,53.15,53.27,53.05,53.15,88024.0,46.7585,46.8641,46.6706,46.7585,88024.0
2022-04-25 10:30:00,53.13,53.28,53.09,53.11,136028.0,46.7409,46.8729,46.7057,46.7233,136028.0
2022-04-25 10:40:00,53.11,53.17,53.03,53.11,123514.0,46.7233,46.7761,46.653,46.7233,123514.0
2022-04-25 10:50:00,53.1,53.11,52.68,52.68,162304.0,46.7145,46.7233,46.345,46.345,162304.0
2022-04-25 11:00:00,52.67,52.78,52.6,52.66,93108.0,46.3363,46.433,46.2747,46.3275,93108.0
2022-04-25 11:10:00,52.67,52.96,52.66,52.88,119164.0,46.3363,46.5914,46.3275,46.521,119164.0
2022-04-25 11:20:00,52.88,52.89,52.66,52.69,130401.0,46.521,46.5298,46.3275,46.3538,130401.0
2022-04-25 11:30:00,52.7,52.74,52.46,52.49,153032.0,46.3626,46.3978,46.1515,46.1779,153032.0
2022-04-25 11:40:00,52.48,52.48,52.24,52.31,88561.0,46.1691,46.1691,45.958,46.0195,88561.0
2022-04-25 11:50:00,52.31,52.44,52.28,52.4,89026.0,46.0195,46.1339,45.9932,46.0987,89026.0
2022-04-25 12:00:00,52.4,52.62,52.24,52.55,49081.0,46.0987,46.2923,45.958,46.2307,49081.0
2022-04-25 12:10:00,52.54,52.74,52.5,52.72,63301.0,46.2219,46.3978,46.1867,46.3802,63301.0
2022-04-25 12:20:00,52.71,52.88,52.58,52.65,56470.0,46.3714,46.521,46.2571,46.3187,56470.0
2022-04-25 12:30:00,52.65,52.87,52.65,52.73,65671.0,46.3187,46.5122,46.3187,46.389,65671.0
2022-04-25 12:40:00,52.74,52.88,52.66,52.85,45025.0,46.3978,46.521,46.3275,46.4946,45025.0
2022-04-25 12:50:00,52.86,52.9,52.7,52.81,66459.0,46.5034,46.5386,46.3626,46.4594,66459.0
2022-04-25 13:00:00,52.82,52.92,52.71,52.92,62598.0,46.4682,46.5562,46.3714,46.5562,62598.0
2022-04-25 13:10:00,52.91,53.05,52.86,52.99,84240.0,46.5474,46.6706,46.5034,46.6178,84240.0
2022-04-25 13:20:00,52.99,53.05,52.88,52.94,45891.0,46.6178,46.6706,46.521,46.5738,45891.0
2022-04-25 13:30:00,52.95,53.01,52.9,52.97,82704.0,46.5826,46.6354,46.5386,46.6002,82704.0
2022-04-25 13:40:00,52.98,53.14,52.97,53.13,78722.0,46.609,46.7497,46.6002,46.7409,78722.0
2022-04-25 13:50:00,53.14,53.2,53.01,53.13,60166.0,46.7497,46.8025,46.6354,46.7409,60166.0
2022-04-25 14:00:00,53.13,53.32,53.1,53.32,47792.0,46.7409,46.9081,46.7145,46.9081,47792.0
2022-04-25 14:10:00,53.32,53.4,53.2,53.4,50848.0,46.9081,46.9785,46.8025,46.9785,50848.0
2022-04-25 14:20:00,53.4,53.57,53.33,53.57,58108.0,46.9785,47.128,46.9169,47.128,58108.0
2022-04-25 14:30:00,53.58,53.78,53.57,53.72,83195.0,47.1368,47.3128,47.128,47.26,83195.0
2022-04-25 14:40:00,53.7,53.99,53.68,53.98,135668.0,47.2424,47.4975,47.2248,47.4887,135668.0
2022-04-25 14:50:00,53.98,53.99,53.66,53.69,127042.0,47.4887,47.4975,47.2072,47.2336,127042.0
2022-04-25 15:00:00,53.68,53.73,53.53,53.7,117090.0,47.2248,47.2688,47.0928,47.2424,117090.0
2022-04-25 15:10:00,53.7,53.95,53.68,53.89,137610.0,47.2424,47.4623,47.2248,47.4095,137610.0
2022-04-25 15:20:00,53.9,54.09,53.87,53.99,112617.0,47.4183,47.5855,47.3919,47.4975,112617.0
2022-04-25 15:30:00,53.98,54.05,53.91,53.98,102190.0,47.4887,47.5503,47.4271,47.4887,102190.0
2022-04-25 15:40:00,53.97,54.02,53.83,53.94,91972.0,47.4799,47.5239,47.3568,47.4535,91972.0
2022-04-25 15:50:00,53.91,54.02,53.75,53.77,413420.0,47.4271,47.5239,47.2864,47.304,413420.0
2022-04-26 09:30:00,53.07,53.32,53.03,53.22,367461.0,46.6882,46.9081,46.653,46.8201,367461.0
2022-04-26 09:40:00,53.23,53.27,52.93,53.04,134197.0,46.8289,46.8641,46.565,46.6618,134197.0
2022-04-26 09:50:00,53.04,53.08,52.92,53.0,191307.0,46.6618,46.6969,46.5562,46.6266,191307.0
2022-04-26 10:00:00,53.02,53.43,53.01,53.39,100457.0,46.6442,47.0049,46.6354,46.9697,100457.0
2022-04-26 10:10:00,53.39,53.48,53.03,53.04,98458.0,46.9697,47.0488,46.653,46.6618,98458.0
2022-04-26 10:20:00,53.03,53.11,52.95,53.06,154770.0,46.653,46.7233,46.5826,46.6794,154770.0
2022-04-26 10:30:00,53.07,53.08,52.85,52.96,267840.0,46.6882,46.6969,46.4946,46.5914,267840.0
2022-04-26 10:40:00,52.95,53.25,52.93,53.17,381981.0,46.5826,46.8465,46.565,46.7761,381981.0
2022-04-26 10:50:00,53.17,53.27,53.05,53.13,113251.0,46.7761,46.8641,46.6706,46.7409,113251.0
2022-04-26 11:00:00,53.13,53.49,53.12,53.45,136650.0,46.7409,47.0576,46.7321,47.0225,136650.0
2022-04-26 11:10:00,53.43,53.64,53.38,53.57,100396.0,47.0049,47.1896,46.9609,47.128,100396.0
2022-04-26 11:20:00,53.59,53.85,53.58,53.65,74416.0,47.1456,47.3744,47.1368,47.1984,74416.0
2022-04-26 11:30:00,53.65,53.87,53.57,53.69,246822.0,47.1984,47.3919,47.128,47.2336,246822.0
2022-04-26 11:40:00,53.69,53.71,53.53,53.69,30496.0,47.2336,47.2512,47.0928,47.2336,30496.0
2022-04-26 11:50:00,53.69,53.7,53.56,53.59,58587.0,47.2336,47.2424,47.1192,47.1456,58587.0
2022-04-26 12:00:00,53.6,53.73,53.54,53.68,34557.0,47.1544,47.2688,47.1016,47.2248,34557.0
2022-04-26 12:10:00,53.67,53.8,53.66,53.79,32833.0,47.216,47.3304,47.2072,47.3216,32833.0
2022-04-26 12:20:00,53.8,53.9,53.79,53.81,35455.0,47.3304,47.4183,47.3216,47.3392,35455.0
2022-04-26 12:30:00,53.79,53.99,53.75,53.97,102224.0,47.3216,47.4975,47.2864,47.4799,102224.0
2022-04-26 12:40:00,53.96,54.01,53.88,53.98,75510.0,47.4711,47.5151,47.4007,47.4887,75510.0
2022-04-26 12:50:00,53.98,54.07,53.95,54.03,71368.0,47.4887,47.5679,47.4623,47.5327,71368.0
2022-04-26 13:00:00,54.03,54.09,53.86,53.87,66957.0,47.5327,47.5855,47.3832,47.3919,66957.0
2022-04-26 13:10:00,53.87,53.9,53.73,53.73,54836.0,47.3919,47.4183,47.2688,47.2688,54836.0
2022-04-26 13:20:00,53.72,53.74,53.56,53.58,77134.0,47.26,47.2776,47.1192,47.1368,77134.0
2022-04-26 13:30:00,53.57,53.57,53.35,53.47,109075.0,47.128,47.128,46.9345,47.04,109075.0
2022-04-26 13:40:00,53.46,53.54,53.4,53.47,58926.0,47.0313,47.1016,46.9785,47.04,58926.0
2022-04-26 13:50:00,53.47,53.47,53.32,53.33,48958.0,47.04,47.04,46.9081,46.9169,48958.0
2022-04-26 14:00:00,53.33,53.34,53.24,53.25,50248.0,46.9169,46.9257,46.8377,46.8465,50248.0
2022-04-26 14:10:00,53.25,53.31,53.17,53.18,54443.0,46.8465,46.8993,46.7761,46.7849,54443.0
2022-04-26 14:20:00,53.19,53.25,53.1,53.18,63757.0,46.7937,46.8465,46.7145,46.7849,63757.0
2022-04-26 14:30:00,53.18,53.21,53.0,53.19,79200.0,46.7849,46.8113,46.6266,46.7937,79200.0
2022-04-26 14:40:00,53.18,53.2,53.02,53.12,84332.0,46.7849,46.8025,46.6442,46.7321,84332.0
2022-04-26 14:50:00,53.12,53.25,53.1,53.25,67632.0,46.7321,46.8465,46.7145,46.8465,67632.0
2022-04-26 15:00:00,53.25,53.26,53.16,53.18,55818.0,46.8465,46.8553,46.7673,46.7849,55818.0
2022-04-26 15:10:00,53.19,53.25,52.97,53.04,85208.0,46.7937,46.8465,46.6002,46.6618,85208.0
2022-04-26 15:20:00,53.05,53.1,53.02,53.08,190966.0,46.6706,46.7145,46.6442,46.6969,190966.0
2022-04-26 15:30:00,53.1,53.13,53.02,53.12,174358.0,46.7145,46.7409,46.6442,46.7321,174358.0
2022-04-26 15:40:00,53.12,53.16,52.91,52.93,266847.0,46.7321,46.7673,46.5474,46.565,266847.0
2022-04-26 15:50:00,52.93,53.11,52.89,53.04,500961.0,46.565,46.7233,46.5298,46.6618,500961.0
2022-04-27 09:30:00,53.26,53.39,52.89,52.91,319614.0,46.8553,46.9697,46.5298,46.5474,319614.0
2022-04-27 09:40:00,52.9,53.33,52.8,53.31,171478.0,46.5386,46.9169,46.4506,46.8993,171478.0
2022-04-27 09:50:00,53.32,53.53,53.2,53.53,98016.0,46.9081,47.0928,46.8025,47.0928,98016.0
2022-04-27 10:00:00,53.53,53.6,53.37,53.5,81970.0,47.0928,47.1544,46.9521,47.0664,81970.0
2022-04-27 10:10:00,53.5,53.53,53.24,53.27,56812.0,47.0664,47.0928,46.8377,46.8641,56812.0
2022-04-27 10:20:00,53.27,53.35,53.18,53.18,107868.0,46.8641,46.9345,46.7849,46.7849,107868.0
2022-04-27 10:30:00,53.22,53.45,53.13,53.42,97810.0,46.8201,47.0225,46.7409,46.9961,97810.0
2022-04-27 10:40:00,53.44,53.5,53.24,53.28,81648.0,47.0137,47.0664,46.8377,46.8729,81648.0
2022-04-27 10:50:00,53.28,53.4,53.25,53.28,52396.0,46.8729,46.9785,46.8465,46.8729,52396.0
2022-04-27 11:00:00,53.29,53.42,53.25,53.34,45567.0,46.8817,46.9961,46.8465,46.9257,45567.0
2022-04-27 11:10:00,53.33,53.53,53.32,53.51,76086.0,46.9169,47.0928,46.9081,47.0752,76086.0
2022-04-27 11:20:00,53.51,53.52,53.26,53.47,41927.0,47.0752,47.084,46.8553,47.04,41927.0
2022-04-27 11:30:00,53.46,53.55,53.32,53.39,121871.0,47.0313,47.1104,46.9081,46.9697,121871.0
2022-04-27 11:40:00,53.39,53.48,53.34,53.43,24254.0,46.9697,47.0488,46.9257,47.0049,24254.0
2022-04-27 11:50:00,53.44,53.49,53.39,53.46,25113.0,47.0137,47.0576,46.9697,47.0313,25113.0
2022-04-27 12:00:00,53.5,53.63,53.49,53.52,19104.0,47.0664,47.1808,47.0576,47.084,19104.0
2022-04-27 12:10:00,53.53,53.54,53.44,53.45,18686.0,47.0928,47.1016,47.0137,47.0225,18686.0
2022-04-27 12:20:00,53.47,53.63,53.47,53.59,22782.0,47.04,47.1808,47.04,47.1456,22782.0
2022-04-27 12:30:00,53.58,53.83,53.58,53.75,47638.0,47.1368,47.3568,47.1368,47.2864,47638.0
2022-04-27 12:40:00,53.75,53.82,53.7,53.77,25327.0,47.2864,47.348,47.2424,47.304,25327.0
2022-04-27 12:50:00,53.78,53.86,53.73,53.83,26176.0,47.3128,47.3832,47.2688,47.3568,26176.0
2022-04-27 13:00:00,53.82,53.82,53.64,53.67,46274.0,47.348,47.348,47.1896,47.216,46274.0
2022-04-27 13:10:00,53.67,53.73,53.64,53.71,29570.0,47.216,47.2688,47.1896,47.2512,29570.0
2022-04-27 13:20:00,53.71,53.83,53.66,53.8,19276.0,47.2512,47.3568,47.2072,47.3304,19276.0
2022-04-27 13:30:00,53.8,53.97,53.8,53.86,23416.0,47.3304,47.4799,47.3304,47.3832,23416.0
2022-04-27 13:40:00,53.88,53.97,53.8,53.95,27410.0,47.4007,47.4799,47.3304,47.4623,27410.0
2022-04-27 13:50:00,53.96,54.05,53.92,54.01,47329.0,47.4711,47.5503,47.4359,47.5151,47329.0
2022-04-27 14:00:00,54.0,54.02,53.94,53.98,34221.0,47.5063,47.5239,47.4535,47.4887,34221.0
2022-04-27 14:10:00,53.96,53.97,53.84,53.89,40489.0,47.4711,47.4799,47.3656,47.4095,40489.0
2022-04-27 14:20:00,53.89,53.96,53.82,53.83,15759.0,47.4095,47.4711,47.348,47.3568,15759.0
2022-04-27 14:30:00,53.81,53.89,53.68,53.79,55997.0,47.3392,47.4095,47.2248,47.3216,55997.0
2022-04-27 14:40:00,53.81,53.94,53.8,53.9,35538.0,47.3392,47.4535,47.3304,47.4183,35538.0
2022-04-27 14:50:00,53.9,53.9,53.71,53.78,66611.0,47.4183,47.4183,47.2512,47.3128,66611.0
2022-04-27 15:00:00,53.77,53.79,53.64,53.66,25956.0,47.304,47.3216,47.1896,47.2072,25956.0
2022-04-27 15:10:00,53.68,53.76,53.63,53.7,35218.0,47.2248,47.2952,47.1808,47.2424,35218.0
2022-04-27 15:20:00,53.72,53.83,53.61,53.82,39348.0,47.26,47.3568,47.1632,47.348,39348.0
2022-04-27 15:30:00,53.81,53.92,53.8,53.9,108285.0,47.3392,47.4359,47.3304,47.4183,108285.0
2022-04-27 15:40:00,53.91,53.99,53.83,53.86,199085.0,47.4271,47.4975,47.3568,47.3832,199085.0
2022-04-27 15:50:00,53.86,53.87,53.76,53.79,288791.0,47.3832,47.3919,47.2952,47.3216,288791.0
2022-04-28 09:30:00,54.43,54.43,53.89,54.04,223518.0,47.8846,47.8846,47.4095,47.5415,223518.0
2022-04-28 09:40:00,54.02,54.22,53.99,54.11,45360.0,47.5239,47.6999,47.4975,47.6031,45360.0
2022-04-28 09:50:00,54.12,54.2,53.94,54.01,82351.0,47.6119,47.6823,47.4535,47.5151,82351.0
2022-04-28 10:00:00,54.01,54.02,53.81,53.82,91465.0,47.5151,47.5239,47.3392,47.348,91465.0
2022-04-28 10:10:00,53.83,53.98,53.8,53.86,74316.0,47.3568,47.4887,47.3304,47.3832,74316.0
2022-04-28 10:20:00,53.85,53.9,53.7,53.9,80786.0,47.3744,47.4183,47.2424,47.4183,80786.0
2022-04-28 10:30:00,53.89,53.99,53.83,53.84,106176.0,47.4095,47.4975,47.3568,47.3656,106176.0
2022-04-28 10:40:00,53.82,54.04,53.78,54.04,103149.0,47.348,47.5415,47.3128,47.5415,103149.0
2022-04-28 10:50:00,54.07,54.3,54.05,54.26,142136.0,47.5679,47.7702,47.5503,47.735,142136.0
2022-04-28 11:00:00,54.27,54.39,54.25,54.35,158092.0,47.7438,47.8494,47.7263,47.8142,158092.0
2022-04-28 11:10:00,54.36,54.36,54.23,54.34,127472.0,47.823,47.823,47.7087,47.8054,127472.0
2022-04-28 11:20:00,54.35,54.4,54.28,54.35,98058.0,47.8142,47.8582,47.7526,47.8142,98058.0
2022-04-28 11:30:00,54.33,54.49,54.31,54.37,133374.0,47.7966,47.9374,47.779,47.8318,133374.0
2022-04-28 11:40:00,54.38,54.46,54.35,54.38,56013.0,47.8406,47.911,47.8142,47.8406,56013.0
2022-04-28 11:50:00,54.37,54.52,54.37,54.48,62578.0,47.8318,47.9638,47.8318,47.9286,62578.0
2022-04-28 12:00:00,54.49,54.57,54.47,54.53,41661.0,47.9374,48.0078,47.9198,47.9726,41661.0
2022-04-28 12:10:00,54.54,54.66,54.51,54.62,36079.0,47.9814,48.0869,47.955,48.0518,36079.0
2022-04-28 12:20:00,54.58,54.71,54.55,54.68,44289.0,48.0166,48.1309,47.9902,48.1045,44289.0
2022-04-28 12:30:00,54.69,54.7,54.59,54.65,58667.0,48.1133,48.1221,48.0254,48.0782,58667.0
2022-04-28 12:40:00,54.67,54.76,54.65,54.71,30033.0,48.0957,48.1749,48.0782,48.1309,30033.0
2022-04-28 12:50:00,54.73,54.74,54.58,54.62,37633.0,48.1485,48.1573,48.0166,48.0518,37633.0
2022-04-28 13:00:00,54.63,54.66,54.54,54.64,41417.0,48.0606,48.0869,47.9814,48.0694,41417.0
2022-04-28 13:10:00,54.64,54.78,54.63,54.74,52729.0,48.0694,48.1925,48.0606,48.1573,52729.0
2022-04-28 13:20:00,54.75,54.81,54.68,54.81,40119.0,48.1661,48.2189,48.1045,48.2189,40119.0
2022-04-28 13:30:00,54.82,54.82,54.72,54.8,41232.0,48.2277,48.2277,48.1397,48.2101,41232.0
2022-04-28 13:40:00,54.81,54.87,54.68,54.85,34401.0,48.2189,48.2717,48.1045,48.2541,34401.0
2022-04-28 13:50:00,54.83,54.86,54.74,54.82,28831.0,48.2365,48.2629,48.1573,48.2277,28831.0
2022-04-28 14:00:00,54.83,54.9,54.8,54.88,53711.0,48.2365,48.2981,48.2101,48.2805,53711.0
2022-04-28 14:10:00,54.87,54.91,54.81,54.87,38043.0,48.2717,48.3069,48.2189,48.2717,38043.0
2022-04-28 14:20:00,54.88,54.91,54.76,54.83,41395.0,48.2805,48.3069,48.1749,48.2365,41395.0
2022-04-28 14:30:00,54.83,54.86,54.74,54.79,63290.0,48.2365,48.2629,48.1573,48.2013,63290.0
2022-04-28 14:40:00,54.79,54.88,54.73,54.88,59422.0,48.2013,48.2805,48.1485,48.2805,59422.0
2022-04-28 14:50:00,54.89,54.95,54.83,54.89,69038.0,48.2893,48.3421,48.2365,48.2893,69038.0
2022-04-28 15:00:00,54.87,54.97,54.85,54.96,49159.0,48.2717,48.3597,48.2541,48.3509,49159.0
2022-04-28 15:10:00,54.96,55.09,54.9,55.06,60975.0,48.3509,48.4652,48.2981,48.4388,60975.0
2022-04-28 15:20:00,55.07,55.09,55.0,55.01,50806.0,48.4476,48.4652,48.3861,48.3949,50806.0
2022-04-28 15:30:00,55.01,55.01,54.89,54.94,78840.0,48.3949,48.3949,48.2893,48.3333,78840.0
2022-04-28 15:40:00,54.94,55.05,54.93,54.98,130902.0,48.3333,48.43,48.3245,48.3685,130902.0
2022-04-28 15:50:00,54.97,55.03,54.86,54.97,222492.0,48.3597,48.4125,48.2629,48.3597,222492.0
2022-04-29 09:30:00,54.58,54.88,54.37,54.53,299948.0,48.0166,48.2805,47.8318,47.9726,299948.0
2022-04-29 09:40:00,54.54,54.64,54.39,54.42,144208.0,47.9814,48.0694,47.8494,47.8758,144208.0
2022-04-29 09:50:00,54.43,54.74,54.31,54.74,108135.0,47.8846,48.1573,47.779,48.1573,108135.0
2022-04-29 10:00:00,54.73,54.86,54.69,54.82,142676.0,48.1485,48.2629,48.1133,48.2277,142676.0
2022-04-29 10:10:00,54.82,54.84,54.54,54.59,141545.0,48.2277,48.2453,47.9814,48.0254,141545.0
2022-04-29 10:20:00,54.6,54.61,54.43,54.47,112615.0,48.0342,48.043,47.8846,47.9198,112615.0
2022-04-29 10:30:00,54.47,54.61,54.44,54.57,111043.0,47.9198,48.043,47.8934,48.0078,111043.0
2022-04-29 10:40:00,54.58,54.74,54.51,54.73,161997.0,48.0166,48.1573,47.955,48.1485,161997.0
2022-04-29 10:50:00,54.72,54.82,54.64,54.65,193084.0,48.1397,48.2277,48.0694,48.0782,193084.0
2022-04-29 11:00:00,54.64,54.64,54.41,54.46,164776.0,48.0694,48.0694,47.867,47.911,164776.0
2022-04-29 11:10:00,54.46,54.46,54.11,54.36,255545.0,47.911,47.911,47.6031,47.823,255545.0
2022-04-29 11:20:00,54.36,54.46,54.3,54.41,55132.0,47.823,47.911,47.7702,47.867,55132.0
2022-04-29 11:30:00,54.37,54.57,54.36,54.45,128388.0,47.8318,48.0078,47.823,47.9022,128388.0
2022-04-29 11:40:00,54.42,54.47,54.35,54.39,46246.0,47.8758,47.9198,47.8142,47.8494,46246.0
2022-04-29 11:50:00,54.39,54.45,54.34,54.38,56777.0,47.8494,47.9022,47.8054,47.8406,56777.0
2022-04-29 12:00:00,54.37,54.38,54.1,54.12,71199.0,47.8318,47.8406,47.5943,47.6119,71199.0
2022-04-29 12:10:00,54.12,54.23,54.1,54.2,56958.0,47.6119,47.7087,47.5943,47.6823,56958.0
2022-04-29 12:20:00,54.19,54.26,54.15,54.19,29727.0,47.6735,47.735,47.6383,47.6735,29727.0
2022-04-29 12:30:00,54.19,54.25,54.16,54.23,42320.0,47.6735,47.7263,47.6471,47.7087,42320.0
2022-04-29 12:40:00,54.22,54.23,54.09,54.11,25271.0,47.6999,47.7087,47.5855,47.6031,25271.0
2022-04-29 12:50:00,54.12,54.13,54.04,54.09,25030.0,47.6119,47.6207,47.5415,47.5855,25030.0
2022-04-29 13:00:00,54.1,54.2,54.09,54.1,39606.0,47.5943,47.6823,47.5855,47.5943,39606.0
2022-04-29 13:10:00,54.1,54.18,54.05,54.15,22345.0,47.5943,47.6647,47.5503,47.6383,22345.0
2022-04-29 13:20:00,54.15,54.27,54.14,54.24,28775.0,47.6383,47.7438,47.6295,47.7175,28775.0
2022-04-29 13:30:00,54.24,54.36,54.24,54.27,47989.0,47.7175,47.823,47.7175,47.7438,47989.0
2022-04-29 13:40:00,54.26,54.26,54.1,54.11,62983.0,47.735,47.735,47.5943,47.6031,62983.0
2022-04-29 13:50:00,54.11,54.19,54.07,54.08,38581.0,47.6031,47.6735,47.5679,47.5767,38581.0
2022-04-29 14:00:00,54.08,54.1,53.99,54.0,57623.0,47.5767,47.5943,47.4975,47.5063,57623.0
2022-04-29 14:10:00,54.0,54.05,53.92,53.98,87143.0,47.5063,47.5503,47.4359,47.4887,87143.0
2022-04-29 14:20:00,53.99,54.0,53.88,53.98,62444.0,47.4975,47.5063,47.4007,47.4887,62444.0
2022-04-29 14:30:00,53.98,53.99,53.79,53.82,46337.0,47.4887,47.4975,47.3216,47.348,46337.0
2022-04-29 14:40:00,53.82,53.88,53.71,53.73,48625.0,47.348,47.4007,47.2512,47.2688,48625.0
2022-04-29 14:50:00,53.74,53.76,53.61,53.73,51237.0,47.2776,47.2952,47.1632,47.2688,51237.0
2022-04-29 15:00:00,53.74,53.74,53.51,53.51,42735.0,47.2776,47.2776,47.0752,47.0752,42735.0
2022-04-29 15:10:00,53.5,53.51,53.4,53.47,130779.0,47.0664,47.0752,46.9785,47.04,130779.0
2022-04-29 15:20:00,53.48,53.5,53.36,53.36,44132.0,47.0488,47.0664,46.9433,46.9433,44132.0
2022-04-29 15:30:00,53.35,53.46,53.27,53.43,72392.0,46.9345,47.0313,46.8641,47.0049,72392.0
2022-04-29 15:40:00,53.42,53.54,53.4,53.43,171256.0,46.9961,47.1016,46.9785,47.0049,171256.0
2022-04-29 15:50:00,53.43,53.54,53.35,53.44,357644.0,47.0049,47.1016,46.9345,47.0137,357644.0
2022-05-02 09:30:00,52.78,52.97,52.65,52.84,279476.0,46.433,46.6002,46.3187,46.4858,279476.0
2022-05-02 09:40:00,52.82,52.83,52.52,52.57,164952.0,46.4682,46.477,46.2043,46.2483,164952.0
2022-05-02 09:50:00,52.54,52.77,52.54,52.73,82890.0,46.2219,46.4242,46.2219,46.389,82890.0
2022-05-02 10:00:00,52.7,52.87,52.65,52.79,86043.0,46.3626,46.5122,46.3187,46.4418,86043.0
2022-05-02 10:10:00,52.78,52.94,52.69,52.93,54246.0,46.433,46.5738,46.3538,46.565,54246.0
2022-05-02 10:20:00,52.93,53.15,52.92,53.06,77863.0,46.565,46.7585,46.5562,46.6794,77863.0
2022-05-02 10:30:00,53.07,53.17,53.0,53.1,46930.0,46.6882,46.7761,46.6266,46.7145,46930.0
2022-05-02 10:40:00,53.12,53.17,53.02,53.08,127197.0,46.7321,46.7761,46.6442,46.6969,127197.0
2022-05-02 10:50:00,53.07,53.09,52.64,52.64,73815.0,46.6882,46.7057,46.3099,46.3099,73815.0
2022-05-02 11:00:00,52.63,52.64,52.4,52.45,122419.0,46.3011,46.3099,46.0987,46.1427,122419.0
2022-05-02 11:10:00,52.46,52.52,52.38,52.44,80555.0,46.1515,46.2043,46.0811,46.1339,80555.0
2022-05-02 11:20:00,52.44,52.46,52.31,52.36,80486.0,46.1339,46.1515,46.0195,46.0635,80486.0
2022-05-02 11:30:00,52.37,52.64,52.34,52.56,71734.0,46.0723,46.3099,46.0459,46.2395,71734.0
2022-05-02 11:40:00,52.56,52.82,52.55,52.75,35083.0,46.2395,46.4682,46.2307,46.4066,35083.0
2022-05-02 11:50:00,52.74,52.75,52.58,52.73,72960.0,46.3978,46.4066,46.2571,46.389,72960.0
2022-05-02 12:00:00,52.72,52.75,52.59,52.61,31140.0,46.3802,46.4066,46.2659,46.2835,31140.0
2022-05-02 12:10:00,52.62,53.03,52.61,53.03,36544.0,46.2923,46.653,46.2835,46.653,36544.0
2022-05-02 12:20:00,53.03,53.1,52.94,53.02,69572.0,46.653,46.7145,46.5738,46.6442,69572.0
2022-05-02 12:30:00,53.01,53.11,52.97,53.09,170920.0,46.6354,46.7233,46.6002,46.7057,170920.0
2022-05-02 12:40:00,53.1,53.15,53.02,53.1,74171.0,46.7145,46.7585,46.6442,46.7145,74171.0
2022-05-02 12:50:00,53.1,53.15,53.0,53.04,102546.0,46.7145,46.7585,46.6266,46.6618,102546.0
2022-05-02 13:00:00,53.03,53.04,52.84,52.98,42329.0,46.653,46.6618,46.4858,46.609,42329.0
2022-05-02 13:10:00,52.97,53.08,52.96,53.03,21198.0,46.6002,46.6969,46.5914,46.653,21198.0
2022-05-02 13:20:00,53.01,53.01,52.89,52.94,36067.0,46.6354,46.6354,46.5298,46.5738,36067.0
2022-05-02 13:30:00,52.93,53.04,52.91,52.98,168206.0,46.565,46.6618,46.5474,46.609,168206.0
2022-05-02 13:40:00,52.98,53.04,52.91,52.97,70916.0,46.609,46.6618,46.5474,46.6002,70916.0
2022-05-02 13:50:00,52.96,53.08,52.93,53.08,185704.0,46.5914,46.6969,46.565,46.6969,185704.0
2022-05-02 14:00:00,53.08,53.09,52.97,52.98,45285.0,46.6969,46.7057,46.6002,46.609,45285.0
2022-05-02 14:10:00,52.99,53.01,52.8,52.81,179289.0,46.6178,46.6354,46.4506,46.4594,179289.0
2022-05-02 14:20:00,52.8,52.96,52.8,52.89,150528.0,46.4506,46.5914,46.4506,46.5298,150528.0
2022-05-02 14:30:00,52.89,52.98,52.85,52.91,46643.0,46.5298,46.609,46.4946,46.5474,46643.0
2022-05-02 14:40:00,52.91,52.99,52.84,52.95,65762.0,46.5474,46.6178,46.4858,46.5826,65762.0
2022-05-02 14:50:00,52.96,53.03,52.87,52.89,37220.0,46.5914,46.653,46.5122,46.5298,37220.0
2022-05-02 15:00:00,52.89,53.24,52.88,53.2,149086.0,46.5298,46.8377,46.521,46.8025,149086.0
2022-05-02 15:10:00,53.22,53.4,53.22,53.37,63017.0,46.8201,46.9785,46.8201,46.9521,63017.0
2022-05-02 15:20:00,53.39,53.62,53.39,53.48,121902.0,46.9697,47.172,46.9697,47.0488,121902.0
2022-05-02 15:30:00,53.48,53.76,53.48,53.66,240947.0,47.0488,47.2952,47.0488,47.2072,240947.0
2022-05-02 15:40:00,53.67,53.74,53.58,53.7,152084.0,47.216,47.2776,47.1368,47.2424,152084.0
2022-05-02 15:50:00,53.72,53.79,53.63,53.75,371970.0,47.26,47.3216,47.1808,47.2864,371970.0
2022-05-03 09:30:00,54.68,54.93,54.59,54.8,400901.0,48.1045,48.3245,48.0254,48.2101,400901.0
2022-05-03 09:40:00,54.82,55.0,54.77,54.93,145050.0,48.2277,48.3861,48.1837,48.3245,145050.0
2022-05-03 09:50:00,54.91,54.96,54.78,54.88,106805.0,48.3069,48.3509,48.1925,48.2805,106805.0
2022-05-03 10:00:00,54.91,54.92,54.77,54.86,101455.0,48.3069,48.3157,48.1837,48.2629,101455.0
2022-05-03 10:10:00,54.85,55.05,54.72,55.04,82989.0,48.2541,48.43,48.1397,48.4213,82989.0
2022-05-03 10:20:00,55.04,55.27,55.01,55.2,112392.0,48.4213,48.6236,48.3949,48.562,112392.0
2022-05-03 10:30:00,55.2,55.37,55.2,55.22,74898.0,48.562,48.7116,48.562,48.5796,74898.0
2022-05-03 10:40:00,55.24,55.29,55.18,55.21,58715.0,48.5972,48.6412,48.5444,48.5708,58715.0
2022-05-03 10:50:00,55.2,55.41,55.2,55.41,54981.0,48.562,48.7468,48.562,48.7468,54981.0
2022-05-03 11:00:00,55.42,55.64,55.4,55.63,105615.0,48.7556,48.9491,48.738,48.9403,105615.0
2022-05-03 11:10:00,55.63,55.66,55.44,55.49,85121.0,48.9403,48.9667,48.7732,48.8171,85121.0
2022-05-03 11:20:00,55.49,55.53,55.4,55.5,61108.0,48.8171,48.8523,48.738,48.8259,61108.0
2022-05-03 11:30:00,55.49,55.58,55.39,55.45,190121.0,48.8171,48.8963,48.7292,48.7819,190121.0
2022-05-03 11:40:00,55.44,55.6,55.41,55.6,92332.0,48.7732,48.9139,48.7468,48.9139,92332.0
2022-05-03 11:50:00,55.6,55.61,55.48,55.54,69329.0,48.9139,48.9227,48.8083,48.8611,69329.0
2022-05-03 12:00:00,55.54,55.63,55.45,55.47,123204.0,48.8611,48.9403,48.7819,48.7995,123204.0
2022-05-03 12:10:00,55.47,55.59,55.42,55.53,129827.0,48.7995,48.9051,48.7556,48.8523,129827.0
2022-05-03 12:20:00,55.52,55.57,55.44,55.46,89622.0,48.8435,48.8875,48.7732,48.7907,89622.0
2022-05-03 12:30:00,55.47,55.58,55.4,55.52,100678.0,48.7995,48.8963,48.738,48.8435,100678.0
2022-05-03 12:40:00,55.52,55.6,55.43,55.51,54603.0,48.8435,48.9139,48.7644,48.8347,54603.0
2022-05-03 12:50:00,55.52,55.64,55.47,55.6,20042.0,48.8435,48.9491,48.7995,48.9139,20042.0
2022-05-03 13:00:00,55.65,55.68,55.53,55.64,26943.0,48.9579,48.9843,48.8523,48.9491,26943.0
2022-05-03 13:10:00,55.63,55.74,55.61,55.72,36003.0,48.9403,49.0371,48.9227,49.0195,36003.0
2022-05-03 13:20:00,55.73,55.76,55.55,55.61,32400.0,49.0283,49.0547,48.8699,48.9227,32400.0
2022-05-03 13:30:00,55.64,55.66,55.56,55.62,30376.0,48.9491,48.9667,48.8787,48.9315,30376.0
2022-05-03 13:40:00,55.62,55.64,55.57,55.61,19541.0,48.9315,48.9491,48.8875,48.9227,19541.0
2022-05-03 13:50:00,55.61,55.61,55.51,55.6,26115.0,48.9227,48.9227,48.8347,48.9139,26115.0
2022-05-03 14:00:00,55.6,55.6,55.46,55.52,40204.0,48.9139,48.9139,48.7907,48.8435,40204.0
2022-05-03 14:10:00,55.51,55.53,55.34,55.38,81514.0,48.8347,48.8523,48.6852,48.7204,81514.0
2022-05-03 14:20:00,55.36,55.47,55.33,55.43,19758.0,48.7028,48.7995,48.6764,48.7644,19758.0
2022-05-03 14:30:00,55.43,55.51,55.38,55.38,53901.0,48.7644,48.8347,48.7204,48.7204,53901.0
2022-05-03 14:40:00,55.39,55.48,55.24,55.46,47291.0,48.7292,48.8083,48.5972,48.7907,47291.0
2022-05-03 14:50:00,55.46,55.7,55.45,55.68,37314.0,48.7907,49.0019,48.7819,48.9843,37314.0
2022-05-03 15:00:00,55.69,55.75,55.64,55.68,38124.0,48.9931,49.0459,48.9491,48.9843,38124.0
2022-05-03 15:10:00,55.66,55.77,55.63,55.64,44703.0,48.9667,49.0635,48.9403,48.9491,44703.0
2022-05-03 15:20:00,55.66,55.7,55.53,55.59,36505.0,48.9667,49.0019,48.8523,48.9051,36505.0
2022-05-03 15:30:00,55.58,55.65,55.46,55.48,62365.0,48.8963,48.9579,48.7907,48.8083,62365.0
2022-05-03 15:40:00,55.48,55.58,55.42,55.49,123578.0,48.8083,48.8963,48.7556,48.8171,123578.0
2022-05-03 15:50:00,55.48,55.68,55.45,55.65,230990.0,48.8083,48.9843,48.7819,48.9579,230990.0
2022-05-04 09:30:00,56.26,56.38,56.03,56.13,296330.0,49.4945,49.6001,49.2922,49.3802,296330.0
2022-05-04 09:40:00,56.1,56.21,56.02,56.07,136186.0,49.3538,49.4506,49.2834,49.3274,136186.0
2022-05-04 09:50:00,56.05,56.06,55.83,55.86,101900.0,49.3098,49.3186,49.1163,49.1426,101900.0
2022-05-04 10:00:00,55.88,55.93,55.69,55.79,111367.0,49.1602,49.2042,48.9931,49.0811,111367.0
2022-05-04 10:10:00,55.8,55.85,55.73,55.76,75032.0,49.0899,49.1338,49.0283,49.0547,75032.0
2022-05-04 10:20:00,55.75,55.8,55.68,55.7,77507.0,49.0459,49.0899,48.9843,49.0019,77507.0
2022-05-04 10:30:00,55.68,55.83,55.66,55.79,54844.0,48.9843,49.1163,48.9667,49.0811,54844.0
2022-05-04 10:40:00,55.8,55.84,55.76,55.82,53019.0,49.0899,49.125,49.0547,49.1075,53019.0
2022-05-04 10:50:00,55.81,55.81,55.68,55.76,53512.0,49.0987,49.0987,48.9843,49.0547,53512.0
2022-05-04 11:00:00,55.76,55.8,55.67,55.68,27052.0,49.0547,49.0899,48.9755,48.9843,27052.0
2022-05-04 11:10:00,55.68,55.69,55.5,55.54,82429.0,48.9843,48.9931,48.8259,48.8611,82429.0
2022-05-04 11:20:00,55.53,55.63,55.51,55.56,74246.0,48.8523,48.9403,48.8347,48.8787,74246.0
2022-05-04 11:30:00,55.56,55.63,55.49,55.57,123836.0,48.8787,48.9403,48.8171,48.8875,123836.0
2022-05-04 11:40:00,55.58,55.85,55.58,55.85,31760.0,48.8963,49.1338,48.8963,49.1338,31760.0
2022-05-04 11:50:00,55.86,55.92,55.84,55.85,38280.0,49.1426,49.1954,49.125,49.1338,38280.0
2022-05-04 12:00:00,55.85,55.86,55.65,55.76,35484.0,49.1338,49.1426,48.9579,49.0547,35484.0
2022-05-04 12:10:00,55.78,55.91,55.75,55.88,30463.0,49.0723,49.1866,49.0459,49.1602,30463.0
2022-05-04 12:20:00,55.89,55.94,55.85,55.92,26652.0,49.169,49.213,49.1338,49.1954,26652.0
2022-05-04 12:30:00,55.92,55.98,55.78,55.8,113915.0,49.1954,49.2482,49.0723,49.0899,113915.0
2022-05-04 12:40:00,55.8,55.84,55.73,55.74,40797.0,49.0899,49.125,49.0283,49.0371,40797.0
2022-05-04 12:50:00,55.73,55.79,55.69,55.77,40393.0,49.0283,49.0811,48.9931,49.0635,40393.0
2022-05-04 13:00:00,55.79,55.88,55.77,55.82,32348.0,49.0811,49.1602,49.0635,49.1075,32348.0
2022-05-04 13:10:00,55.82,55.82,55.69,55.72,48384.0,49.1075,49.1075,48.9931,49.0195,48384.0
2022-05-04 13:20:00,55.72,55.79,55.66,55.75,35910.0,49.0195,49.0811,48.9667,49.0459,35910.0
2022-05-04 13:30:00,55.77,55.91,55.75,55.86,37654.0,49.0635,49.1866,49.0459,49.1426,37654.0
2022-05-04 13:40:00,55.86,55.9,55.79,55.88,21471.0,49.1426,49.1778,49.0811,49.1602,21471.0
2022-05-04 13:50:00,55.86,55.97,55.83,55.87,21856.0,49.1426,49.2394,49.1163,49.1514,21856.0
2022-05-04 14:00:00,55.93,56.08,55.86,56.07,37854.0,49.2042,49.3362,49.1426,49.3274,37854.0
2022-05-04 14:10:00,56.07,56.09,55.89,55.91,36771.0,49.3274,49.345,49.169,49.1866,36771.0
2022-05-04 14:20:00,55.89,56.24,55.85,56.2,56125.0,49.169,49.4769,49.1338,49.4418,56125.0
2022-05-04 14:30:00,56.21,56.24,55.78,56.06,51232.0,49.4506,49.4769,49.0723,49.3186,51232.0
2022-05-04 14:40:00,56.06,56.5,56.03,56.43,64077.0,49.3186,49.7057,49.2922,49.6441,64077.0
2022-05-04 14:50:00,56.42,56.63,56.42,56.54,62522.0,49.6353,49.82,49.6353,49.7409,62522.0
2022-05-04 15:00:00,56.55,56.63,56.4,56.57,46563.0,49.7497,49.82,49.6177,49.7673,46563.0
2022-05-04 15:10:00,56.57,56.73,56.51,56.56,143580.0,49.7673,49.908,49.7145,49.7585,143580.0
2022-05-04 15:20:00,56.56,56.76,56.54,56.76,153773.0,49.7585,49.9344,49.7409,49.9344,153773.0
2022-05-04 15:30:00,56.77,57.08,56.75,57.06,219564.0,49.9432,50.2159,49.9256,50.1983,219564.0
2022-05-04 15:40:00,57.05,57.06,56.86,56.96,200103.0,50.1895,50.1983,50.0224,50.1104,200103.0
2022-05-04 15:50:00,56.96,57.06,56.88,56.92,323251.0,50.1104,50.1983,50.04,50.0752,323251.0
2022-05-05 09:30:00,57.4,57.54,56.84,56.95,460525.0,50.4975,50.6206,50.0048,50.1016,460525.0
2022-05-05 09:40:00,56.96,57.28,56.93,57.21,202735.0,50.1104,50.3919,50.084,50.3303,202735.0
2022-05-05 09:50:00,57.2,57.53,57.16,57.49,263814.0,50.3215,50.6118,50.2863,50.5766,263814.0
2022-05-05 10:00:00,57.49,57.56,57.27,57.32,169526.0,50.5766,50.6382,50.3831,50.4271,169526.0
2022-05-05 10:10:00,57.31,57.32,56.99,57.14,144577.0,50.4183,50.4271,50.1368,50.2687,144577.0
2022-05-05 10:20:00,57.12,57.12,56.89,56.98,112021.0,50.2511,50.2511,50.0488,50.128,112021.0
2022-05-05 10:30:00,56.97,57.11,56.9,56.97,110671.0,50.1192,50.2423,50.0576,50.1192,110671.0
2022-05-05 10:40:00,56.97,56.98,56.79,56.79,112945.0,50.1192,50.128,49.9608,49.9608,112945.0
2022-05-05 10:50:00,56.78,56.95,56.71,56.92,106833.0,49.952,50.1016,49.8904,50.0752,106833.0
2022-05-05 11:00:00,56.91,56.91,56.59,56.64,164462.0,50.0664,50.0664,49.7849,49.8288,164462.0
2022-05-05 11:10:00,56.65,56.75,56.53,56.62,155783.0,49.8376,49.9256,49.7321,49.8113,155783.0
2022-05-05 11:20:00,56.62,56.66,56.5,56.6,118177.0,49.8113,49.8464,49.7057,49.7937,118177.0
2022-05-05 11:30:00,56.57,56.76,56.51,56.68,117810.0,49.7673,49.9344,49.7145,49.864,117810.0
2022-05-05 11:40:00,56.7,56.75,56.35,56.37,59476.0,49.8816,49.9256,49.5737,49.5913,59476.0
2022-05-05 11:50:00,56.35,56.38,56.01,56.05,83306.0,49.5737,49.6001,49.2746,49.3098,83306.0
2022-05-05 12:00:00,56.03,56.19,55.86,56.18,36713.0,49.2922,49.433,49.1426,49.4242,36713.0
2022-05-05 12:10:00,56.18,56.29,56.11,56.25,21531.0,49.4242,49.5209,49.3626,49.4857,21531.0
2022-05-05 12:20:00,56.3,56.46,56.18,56.37,61279.0,49.5297,49.6705,49.4242,49.5913,61279.0
2022-05-05 12:30:00,56.39,56.54,56.31,56.36,48878.0,49.6089,49.7409,49.5385,49.5825,48878.0
2022-05-05 12:40:00,56.37,56.38,56.26,56.35,25238.0,49.5913,49.6001,49.4945,49.5737,25238.0
2022-05-05 12:50:00,56.39,56.7,56.3,56.65,56531.0,49.6089,49.8816,49.5297,49.8376,56531.0
2022-05-05 13:00:00,56.68,56.92,56.61,56.87,57571.0,49.864,50.0752,49.8025,50.0312,57571.0
2022-05-05 13:10:00,56.88,56.9,56.69,56.74,47359.0,50.04,50.0576,49.8728,49.9168,47359.0
2022-05-05 13:20:00,56.71,56.89,56.7,56.87,34696.0,49.8904,50.0488,49.8816,50.0312,34696.0
2022-05-05 13:30:00,56.86,57.04,56.71,56.93,50168.0,50.0224,50.1807,49.8904,50.084,50168.0
2022-05-05 13:40:00,56.92,57.08,56.84,56.9,47577.0,50.0752,50.2159,50.0048,50.0576,47577.0
2022-05-05 13:50:00,56.86,56.89,56.73,56.88,25325.0,50.0224,50.0488,49.908,50.04,25325.0
2022-05-05 14:00:00,56.87,56.93,56.77,56.83,34483.0,50.0312,50.084,49.9432,49.996,34483.0
2022-05-05 14:10:00,56.83,57.16,56.82,57.13,49377.0,49.996,50.2863,49.9872,50.2599,49377.0
2022-05-05 14:20:00,57.12,57.16,56.82,56.82,57976.0,50.2511,50.2863,49.9872,49.9872,57976.0
2022-05-05 14:30:00,56.81,56.89,56.74,56.8,32848.0,49.9784,50.0488,49.9168,49.9696,32848.0
2022-05-05 14:40:00,56.83,56.92,56.74,56.9,45628.0,49.996,50.0752,49.9168,50.0576,45628.0
2022-05-05 14:50:00,56.88,57.04,56.82,56.9,33131.0,50.04,50.1807,49.9872,50.0576,33131.0
2022-05-05 15:00:00,56.91,56.97,56.73,56.76,43705.0,50.0664,50.1192,49.908,49.9344,43705.0
2022-05-05 15:10:00,56.77,56.8,56.68,56.76,41808.0,49.9432,49.9696,49.864,49.9344,41808.0
2022-05-05 15:20:00,56.78,56.8,56.6,56.66,72453.0,49.952,49.9696,49.7937,49.8464,72453.0
2022-05-05 15:30:00,56.65,56.78,56.59,56.71,116676.0,49.8376,49.952,49.7849,49.8904,116676.0
2022-05-05 15:40:00,56.76,56.9,56.73,56.84,75637.0,49.9344,50.0576,49.908,50.0048,75637.0
2022-05-05 15:50:00,56.85,57.04,56.82,56.95,389380.0,50.0136,50.1807,49.9872,50.1016,389380.0
2022-05-06 09:30:00,57.34,57.48,56.98,56.99,219485.0,50.4447,50.5678,50.128,50.1368,219485.0
2022-05-06 09:40:00,56.99,57.02,56.54,56.54,109192.0,50.1368,50.1631,49.7409,49.7409,109192.0
2022-05-06 09:50:00,56.56,56.69,56.42,56.51,81890.0,49.7585,49.8728,49.6353,49.7145,81890.0
2022-05-06 10:00:00,56.5,56.67,56.42,56.65,69650.0,49.7057,49.8552,49.6353,49.8376,69650.0
2022-05-06 10:10:00,56.65,56.82,56.53,56.75,98627.0,49.8376,49.9872,49.7321,49.9256,98627.0
2022-05-06 10:20:00,56.73,56.92,56.71,56.71,85266.0,49.908,50.0752,49.8904,49.8904,85266.0
2022-05-06 10:30:00,56.69,56.86,56.49,56.55,83842.0,49.8728,50.0224,49.6969,49.7497,83842.0
2022-05-06 10:40:00,56.55,56.9,56.51,56.89,105575.0,49.7497,50.0576,49.7145,50.0488,105575.0
2022-05-06 10:50:00,56.88,57.16,56.88,57.04,171971.0,50.04,50.2863,50.04,50.1807,171971.0
2022-05-06 11:00:00,57.04,57.25,57.0,57.15,204595.0,50.1807,50.3655,50.1456,50.2775,204595.0
2022-05-06 11:10:00,57.14,57.23,56.97,57.17,107445.0,50.2687,50.3479,50.1192,50.2951,107445.0
2022-05-06 11:20:00,57.17,57.22,56.98,56.98,157932.0,50.2951,50.3391,50.128,50.128,157932.0
2022-05-06 11:30:00,57.0,57.02,56.7,56.83,251379.0,50.1456,50.1631,49.8816,49.996,251379.0
2022-05-06 11:40:00,56.81,56.92,56.79,56.89,28574.0,49.9784,50.0752,49.9608,50.0488,28574.0
2022-05-06 11:50:00,56.89,56.96,56.7,56.71,39927.0,50.0488,50.1104,49.8816,49.8904,39927.0
2022-05-06 12:00:00,56.72,57.09,56.68,56.97,65052.0,49.8992,50.2247,49.864,50.1192,65052.0
2022-05-06 12:10:00,56.98,56.98,56.75,56.81,58770.0,50.128,50.128,49.9256,49.9784,58770.0
2022-05-06 12:20:00,56.82,57.04,56.81,56.99,24661.0,49.9872,50.1807,49.9784,50.1368,24661.0
2022-05-06 12:30:00,57.0,57.1,56.86,57.05,42129.0,50.1456,50.2335,50.0224,50.1895,42129.0
2022-05-06 12:40:00,57.03,57.07,56.94,56.97,74003.0,50.1719,50.2071,50.0928,50.1192,74003.0
2022-05-06 12:50:00,56.97,57.16,56.89,57.15,22446.0,50.1192,50.2863,50.0488,50.2775,22446.0
2022-05-06 13:00:00,57.14,57.3,57.11,57.25,26672.0,50.2687,50.4095,50.2423,50.3655,26672.0
2022-05-06 13:10:00,57.25,57.27,57.0,57.04,32771.0,50.3655,50.3831,50.1456,50.1807,32771.0
2022-05-06 13:20:00,57.04,57.22,57.01,57.12,50809.0,50.1807,50.3391,50.1544,50.2511,50809.0
2022-05-06 13:30:00,57.15,57.26,57.01,57.05,32096.0,50.2775,50.3743,50.1544,50.1895,32096.0
2022-05-06 13:40:00,57.06,57.14,56.96,57.03,29645.0,50.1983,50.2687,50.1104,50.1719,29645.0
2022-05-06 13:50:00,57.02,57.06,56.9,56.99,25254.0,50.1631,50.1983,50.0576,50.1368,25254.0
2022-05-06 14:00:00,56.95,57.02,56.79,56.82,29964.0,50.1016,50.1631,49.9608,49.9872,29964.0
2022-05-06 14:10:00,56.82,56.98,56.81,56.96,39237.0,49.9872,50.128,49.9784,50.1104,39237.0
2022-05-06 14:20:00,56.94,56.99,56.83,56.92,44892.0,50.0928,50.1368,49.996,50.0752,44892.0
2022-05-06 14:30:00,56.92,56.98,56.83,56.96,124262.0,50.0752,50.128,49.996,50.1104,124262.0
2022-05-06 14:40:00,56.97,57.11,56.95,57.08,65897.0,50.1192,50.2423,50.1016,50.2159,65897.0
2022-05-06 14:50:00,57.08,57.18,57.05,57.07,48127.0,50.2159,50.3039,50.1895,50.2071,48127.0
2022-05-06 15:00:00,57.07,57.19,57.03,57.09,53765.0,50.2071,50.3127,50.1719,50.2247,53765.0
2022-05-06 15:10:00,57.1,57.15,57.06,57.15,48636.0,50.2335,50.2775,50.1983,50.2775,48636.0
2022-05-06 15:20:00,57.15,57.15,57.0,57.09,83877.0,50.2775,50.2775,50.1456,50.2247,83877.0
2022-05-06 15:30:00,57.1,57.34,57.1,57.32,98475.0,50.2335,50.4447,50.2335,50.4271,98475.0
2022-05-06 15:40:00,57.32,57.57,57.31,57.55,195088.0,50.4271,50.647,50.4183,50.6294,195088.0
2022-05-06 15:50:00,57.54,57.72,57.53,57.69,499653.0,50.6206,50.779,50.6118,50.7526,499653.0
2022-05-09 09:30:00,55.96,56.0,55.67,55.74,302824.0,49.2306,49.2658,48.9755,49.0371,302824.0
2022-05-09 09:40:00,55.74,55.77,55.24,55.4,194400.0,49.0371,49.0635,48.5972,48.738,194400.0
2022-05-09 09:50:00,55.41,55.67,55.41,55.44,258543.0,48.7468,48.9755,48.7468,48.7732,258543.0
2022-05-09 10:00:00,55.45,55.67,55.32,55.4,191730.0,48.7819,48.9755,48.6676,48.738,191730.0
2022-05-09 10:10:00,55.41,55.67,55.41,55.52,179252.0,48.7468,48.9755,48.7468,48.8435,179252.0
2022-05-09 10:20:00,55.52,55.52,55.28,55.32,100625.0,48.8435,48.8435,48.6324,48.6676,100625.0
2022-05-09 10:30:00,55.3,55.35,55.09,55.1,83680.0,48.65,48.694,48.4652,48.474,83680.0
2022-05-09 10:40:00,55.1,55.21,55.07,55.18,216980.0,48.474,48.5708,48.4476,48.5444,216980.0
2022-05-09 10:50:00,55.18,55.19,54.87,54.88,129880.0,48.5444,48.5532,48.2717,48.2805,129880.0
2022-05-09 11:00:00,54.86,54.93,54.78,54.9,133328.0,48.2629,48.3245,48.1925,48.2981,133328.0
2022-05-09 11:10:00,54.89,55.03,54.84,54.97,101720.0,48.2893,48.4125,48.2453,48.3597,101720.0
2022-05-09 11:20:00,54.97,54.97,54.7,54.71,155481.0,48.3597,48.3597,48.1221,48.1309,155481.0
2022-05-09 11:30:00,54.72,54.94,54.58,54.94,177774.0,48.1397,48.3333,48.0166,48.3333,177774.0
2022-05-09 11:40:00,54.94,55.13,54.81,55.06,205949.0,48.3333,48.5004,48.2189,48.4388,205949.0
2022-05-09 11:50:00,55.07,55.45,55.07,55.42,115210.0,48.4476,48.7819,48.4476,48.7556,115210.0
2022-05-09 12:00:00,55.41,55.52,55.2,55.45,115995.0,48.7468,48.8435,48.562,48.7819,115995.0
2022-05-09 12:10:00,55.48,55.94,55.48,55.82,78285.0,48.8083,49.213,48.8083,49.1075,78285.0
2022-05-09 12:20:00,55.82,55.82,55.6,55.64,65317.0,49.1075,49.1075,48.9139,48.9491,65317.0
2022-05-09 12:30:00,55.66,55.72,55.43,55.45,50882.0,48.9667,49.0195,48.7644,48.7819,50882.0
2022-05-09 12:40:00,55.44,55.58,55.43,55.43,129824.0,48.7732,48.8963,48.7644,48.7644,129824.0
2022-05-09 12:50:00,55.44,55.46,55.29,55.32,80980.0,48.7732,48.7907,48.6412,48.6676,80980.0
2022-05-09 13:00:00,55.32,55.37,55.18,55.22,77127.0,48.6676,48.7116,48.5444,48.5796,77127.0
2022-05-09 13:10:00,55.22,55.27,55.1,55.23,93169.0,48.5796,48.6236,48.474,48.5884,93169.0
2022-05-09 13:20:00,55.23,55.27,55.1,55.21,77050.0,48.5884,48.6236,48.474,48.5708,77050.0
2022-05-09 13:30:00,55.22,55.27,55.01,55.03,114243.0,48.5796,48.6236,48.3949,48.4125,114243.0
2022-05-09 13:40:00,55.03,55.25,55.03,55.14,115009.0,48.4125,48.606,48.4125,48.5092,115009.0
2022-05-09 13:50:00,55.14,55.19,54.93,55.09,99787.0,48.5092,48.5532,48.3245,48.4652,99787.0
2022-05-09 14:00:00,55.09,55.18,54.89,54.94,111305.0,48.4652,48.5444,48.2893,48.3333,111305.0
2022-05-09 14:10:00,54.93,55.04,54.81,54.87,75582.0,48.3245,48.4213,48.2189,48.2717,75582.0
2022-05-09 14:20:00,54.88,54.88,54.68,54.73,69390.0,48.2805,48.2805,48.1045,48.1485,69390.0
2022-05-09 14:30:00,54.72,54.77,54.61,54.64,75662.0,48.1397,48.1837,48.043,48.0694,75662.0
2022-05-09 14:40:00,54.64,54.8,54.61,54.72,110350.0,48.0694,48.2101,48.043,48.1397,110350.0
2022-05-09 14:50:00,54.69,54.91,54.61,54.82,69601.0,48.1133,48.3069,48.043,48.2277,69601.0
2022-05-09 15:00:00,54.84,54.98,54.75,54.8,52086.0,48.2453,48.3685,48.1661,48.2101,52086.0
2022-05-09 15:10:00,54.82,54.95,54.71,54.73,56302.0,48.2277,48.3421,48.1309,48.1485,56302.0
2022-05-09 15:20:00,54.7,54.71,54.36,54.39,101480.0,48.1221,48.1309,47.823,47.8494,101480.0
2022-05-09 15:30:00,54.39,54.4,54.29,54.4,80577.0,47.8494,47.8582,47.7614,47.8582,80577.0
2022-05-09 15:40:00,54.39,54.4,54.29,54.35,111857.0,47.8494,47.8582,47.7614,47.8142,111857.0
2022-05-09 15:50:00,54.36,54.43,54.2,54.35,248903.0,47.823,47.8846,47.6823,47.8142,248903.0
2022-05-10 09:30:00,54.96,55.17,54.72,55.06,236718.0,48.3509,48.5356,48.1397,48.4388,236718.0
2022-05-10 09:40:00,55.08,55.11,54.65,54.72,96163.0,48.4564,48.4828,48.0782,48.1397,96163.0
2022-05-10 09:50:00,54.72,55.07,54.65,55.07,111047.0,48.1397,48.4476,48.0782,48.4476,111047.0
2022-05-10 10:00:00,55.06,55.35,54.99,55.32,145970.0,48.4388,48.694,48.3773,48.6676,145970.0
2022-05-10 10:10:00,55.32,55.57,55.31,55.51,253863.0,48.6676,48.8875,48.6588,48.8347,253863.0
2022-05-10 10:20:00,55.5,55.75,55.47,55.72,184864.0,48.8259,49.0459,48.7995,49.0195,184864.0
2022-05-10 10:30:00,55.72,55.75,55.56,55.61,79354.0,49.0195,49.0459,48.8787,48.9227,79354.0
2022-05-10 10:40:00,55.61,55.65,55.37,55.43,97956.0,48.9227,48.9579,48.7116,48.7644,97956.0
2022-05-10 10:50:00,55.43,55.57,55.35,55.51,205941.0,48.7644,48.8875,48.694,48.8347,205941.0
2022-05-10 11:00:00,55.5,55.58,55.27,55.31,173246.0,48.8259,48.8963,48.6236,48.6588,173246.0
2022-05-10 11:10:00,55.3,55.34,55.07,55.24,136363.0,48.65,48.6852,48.4476,48.5972,136363.0
2022-05-10 11:20:00,55.26,55.3,55.01,55.15,121795.0,48.6148,48.65,48.3949,48.518,121795.0
2022-05-10 11:30:00,55.14,55.16,54.92,55.14,118111.0,48.5092,48.5268,48.3157,48.5092,118111.0
2022-05-10 11:40:00,55.14,55.18,54.9,54.91,56060.0,48.5092,48.5444,48.2981,48.3069,56060.0
2022-05-10 11:50:00,54.89,54.89,54.6,54.78,196785.0,48.2893,48.2893,48.0342,48.1925,196785.0
2022-05-10 12:00:00,54.8,54.99,54.6,54.61,74780.0,48.2101,48.3773,48.0342,48.043,74780.0
2022-05-10 12:10:00,54.62,54.8,54.56,54.59,59108.0,48.0518,48.2101,47.999,48.0254,59108.0
2022-05-10 12:20:00,54.6,54.62,54.46,54.5,89709.0,48.0342,48.0518,47.911,47.9462,89709.0
2022-05-10 12:30:00,54.52,54.54,54.31,54.43,97404.0,47.9638,47.9814,47.779,47.8846,97404.0
2022-05-10 12:40:00,54.43,54.56,54.38,54.47,49923.0,47.8846,47.999,47.8406,47.9198,49923.0
2022-05-10 12:50:00,54.46,54.48,54.25,54.28,77479.0,47.911,47.9286,47.7263,47.7526,77479.0
2022-05-10 13:00:00,54.26,54.39,54.22,54.33,108931.0,47.735,47.8494,47.6999,47.7966,108931.0
2022-05-10 13:10:00,54.32,54.32,54.08,54.1,74337.0,47.7878,47.7878,47.5767,47.5943,74337.0
2022-05-10 13:20:00,54.12,54.22,54.05,54.22,119773.0,47.6119,47.6999,47.5503,47.6999,119773.0
2022-05-10 13:30:00,54.25,54.61,54.25,54.57,59084.0,47.7263,48.043,47.7263,48.0078,59084.0
2022-05-10 13:40:00,54.57,54.73,54.56,54.67,63152.0,48.0078,48.1485,47.999,48.0957,63152.0
2022-05-10 13:50:00,54.68,54.78,54.6,54.73,64422.0,48.1045,48.1925,48.0342,48.1485,64422.0
2022-05-10 14:00:00,54.74,54.77,54.59,54.64,115937.0,48.1573,48.1837,48.0254,48.0694,115937.0
2022-05-10 14:10:00,54.65,54.78,54.55,54.71,75710.0,48.0782,48.1925,47.9902,48.1309,75710.0
2022-05-10 14:20:00,54.69,54.77,54.56,54.66,63332.0,48.1133,48.1837,47.999,48.0869,63332.0
2022-05-10 14:30:00,54.67,54.85,54.67,54.82,94499.0,48.0957,48.2541,48.0957,48.2277,94499.0
2022-05-10 14:40:00,54.82,55.02,54.73,54.9,88655.0,48.2277,48.4037,48.1485,48.2981,88655.0
2022-05-10 14:50:00,54.89,54.98,54.79,54.95,74750.0,48.2893,48.3685,48.2013,48.3421,74750.0
2022-05-10 15:00:00,55.0,55.11,54.92,55.04,79078.0,48.3861,48.4828,48.3157,48.4213,79078.0
2022-05-10 15:10:00,55.02,55.13,54.96,55.11,59293.0,48.4037,48.5004,48.3509,48.4828,59293.0
2022-05-10 15:20:00,55.11,55.11,54.88,54.92,68521.0,48.4828,48.4828,48.2805,48.3157,68521.0
2022-05-10 15:30:00,54.93,54.93,54.7,54.77,94947.0,48.3245,48.3245,48.1221,48.1837,94947.0
2022-05-10 15:40:00,54.77,54.91,54.73,54.9,135124.0,48.1837,48.3069,48.1485,48.2981,135124.0
2022-05-10 15:50:00,54.89,55.02,54.84,54.97,368096.0,48.2893,48.4037,48.2453,48.3597,368096.0
2022-05-11 09:30:00,56.36,56.71,56.3,56.66,256933.0,49.5825,49.8904,49.5297,49.8464,256933.0
2022-05-11 09:40:00,56.66,56.98,56.54,56.93,218444.0,49.8464,50.128,49.7409,50.084,218444.0
2022-05-11 09:50:00,56.94,56.96,56.76,56.86,117869.0,50.0928,50.1104,49.9344,50.0224,117869.0
2022-05-11 10:00:00,56.85,57.01,56.8,56.9,110281.0,50.0136,50.1544,49.9696,50.0576,110281.0
2022-05-11 10:10:00,56.91,56.95,56.81,56.95,93269.0,50.0664,50.1016,49.9784,50.1016,93269.0
2022-05-11 10:20:00,56.95,57.04,56.89,56.98,107579.0,50.1016,50.1807,50.0488,50.128,107579.0
2022-05-11 10:30:00,56.96,57.2,56.87,57.19,104330.0,50.1104,50.3215,50.0312,50.3127,104330.0
2022-05-11 10:40:00,57.2,57.33,57.2,57.32,88719.0,50.3215,50.4359,50.3215,50.4271,88719.0
2022-05-11 10:50:00,57.31,57.32,57.16,57.22,88195.0,50.4183,50.4271,50.2863,50.3391,88195.0
2022-05-11 11:00:00,57.22,57.23,57.03,57.07,89090.0,50.3391,50.3479,50.1719,50.2071,89090.0
2022-05-11 11:10:00,57.06,57.21,57.04,57.11,78764.0,50.1983,50.3303,50.1807,50.2423,78764.0
2022-05-11 11:20:00,57.12,57.25,57.1,57.24,91174.0,50.2511,50.3655,50.2335,50.3567,91174.0
2022-05-11 11:30:00,57.22,57.24,57.04,57.1,212412.0,50.3391,50.3567,50.1807,50.2335,212412.0
2022-05-11 11:40:00,57.11,57.15,57.02,57.04,51764.0,50.2423,50.2775,50.1631,50.1807,51764.0
2022-05-11 11:50:00,57.03,57.04,56.85,56.94,43425.0,50.1719,50.1807,50.0136,50.0928,43425.0
2022-05-11 12:00:00,56.93,57.03,56.89,56.96,24649.0,50.084,50.1719,50.0488,50.1104,24649.0
2022-05-11 12:10:00,56.96,56.96,56.76,56.78,44197.0,50.1104,50.1104,49.9344,49.952,44197.0
2022-05-11 12:20:00,56.77,56.96,56.68,56.69,41426.0,49.9432,50.1104,49.864,49.8728,41426.0
2022-05-11 12:30:00,56.68,56.68,56.56,56.61,37329.0,49.864,49.864,49.7585,49.8025,37329.0
2022-05-11 12:40:00,56.61,56.71,56.52,56.69,30550.0,49.8025,49.8904,49.7233,49.8728,30550.0
2022-05-11 12:50:00,56.68,56.7,56.44,56.44,49180.0,49.864,49.8816,49.6529,49.6529,49180.0
2022-05-11 13:00:00,56.44,56.51,56.28,56.33,35587.0,49.6529,49.7145,49.5121,49.5561,35587.0
2022-05-11 13:10:00,56.32,56.46,56.3,56.36,32399.0,49.5473,49.6705,49.5297,49.5825,32399.0
2022-05-11 13:20:00,56.34,56.37,56.18,56.21,30027.0,49.5649,49.5913,49.4242,49.4506,30027.0
2022-05-11 13:30:00,56.19,56.28,56.12,56.12,47307.0,49.433,49.5121,49.3714,49.3714,47307.0
2022-05-11 13:40:00,56.1,56.13,55.89,55.98,35935.0,49.3538,49.3802,49.169,49.2482,35935.0
2022-05-11 13:50:00,55.99,56.1,55.91,55.95,25798.0,49.257,49.3538,49.1866,49.2218,25798.0
2022-05-11 14:00:00,55.97,56.21,55.97,56.06,56350.0,49.2394,49.4506,49.2394,49.3186,56350.0
2022-05-11 14:10:00,56.05,56.14,56.0,56.08,44745.0,49.3098,49.389,49.2658,49.3362,44745.0
2022-05-11 14:20:00,56.07,56.4,56.01,56.27,92703.0,49.3274,49.6177,49.2746,49.5033,92703.0
2022-05-11 14:30:00,56.28,56.43,56.18,56.41,37382.0,49.5121,49.6441,49.4242,49.6265,37382.0
2022-05-11 14:40:00,56.41,56.43,56.27,56.32,43668.0,49.6265,49.6441,49.5033,49.5473,43668.0
2022-05-11 14:50:00,56.34,56.36,56.22,56.28,44212.0,49.5649,49.5825,49.4594,49.5121,44212.0
2022-05-11 15:00:00,56.28,56.29,56.09,56.21,56099.0,49.5121,49.5209,49.345,49.4506,56099.0
2022-05-11 15:10:00,56.22,56.32,56.13,56.27,45661.0,49.4594,49.5473,49.3802,49.5033,45661.0
2022-05-11 15:20:00,56.27,56.28,56.15,56.21,43861.0,49.5033,49.5121,49.3978,49.4506,43861.0
2022-05-11 15:30:00,56.23,56.27,56.0,56.01,156132.0,49.4682,49.5033,49.2658,49.2746,156132.0
2022-05-11 15:40:00,56.0,56.03,55.81,55.82,96547.0,49.2658,49.2922,49.0987,49.1075,96547.0
2022-05-11 15:50:00,55.83,55.9,55.71,55.89,308826.0,49.1163,49.1778,49.0107,49.169,308826.0
2022-05-12 09:30:00,55.1,55.25,54.85,54.85,279469.0,48.474,48.606,48.2541,48.2541,279469.0
2022-05-12 09:40:00,54.85,55.23,54.72,55.06,108095.0,48.2541,48.5884,48.1397,48.4388,108095.0
2022-05-12 09:50:00,55.05,55.07,54.7,54.8,177301.0,48.43,48.4476,48.1221,48.2101,177301.0
2022-05-12 10:00:00,54.8,54.8,54.4,54.58,110538.0,48.2101,48.2101,47.8582,48.0166,110538.0
2022-05-12 10:10:00,54.54,54.81,54.52,54.67,94350.0,47.9814,48.2189,47.9638,48.0957,94350.0
2022-05-12 10:20:00,54.67,54.88,54.58,54.72,109887.0,48.0957,48.2805,48.0166,48.1397,109887.0
2022-05-12 10:30:00,54.73,54.82,54.65,54.78,118313.0,48.1485,48.2277,48.0782,48.1925,118313.0
2022-05-12 10:40:00,54.79,55.03,54.67,54.99,70902.0,48.2013,48.4125,48.0957,48.3773,70902.0
2022-05-12 10:50:00,54.99,55.13,54.98,55.02,90805.0,48.3773,48.5004,48.3685,48.4037,90805.0
2022-05-12 11:00:00,55.03,55.24,54.83,55.23,188649.0,48.4125,48.5972,48.2365,48.5884,188649.0
2022-05-12 11:10:00,55.23,55.28,55.14,55.23,99156.0,48.5884,48.6324,48.5092,48.5884,99156.0
2022-05-12 11:20:00,55.23,55.23,54.95,54.99,104681.0,48.5884,48.5884,48.3421,48.3773,104681.0
2022-05-12 11:30:00,55.02,55.04,54.68,54.77,94058.0,48.4037,48.4213,48.1045,48.1837,94058.0
2022-05-12 11:40:00,54.76,54.79,54.59,54.62,44792.0,48.1749,48.2013,48.0254,48.0518,44792.0
2022-05-12 11:50:00,54.61,54.66,54.5,54.63,47245.0,48.043,48.0869,47.9462,48.0606,47245.0
2022-05-12 12:00:00,54.63,54.71,54.58,54.69,71293.0,48.0606,48.1309,48.0166,48.1133,71293.0
2022-05-12 12:10:00,54.68,54.78,54.57,54.76,56016.0,48.1045,48.1925,48.0078,48.1749,56016.0
2022-05-12 12:20:00,54.76,55.05,54.73,55.03,47785.0,48.1749,48.43,48.1485,48.4125,47785.0
2022-05-12 12:30:00,55.03,55.16,55.0,55.02,34119.0,48.4125,48.5268,48.3861,48.4037,34119.0
2022-05-12 12:40:00,55.01,55.14,54.9,54.98,51051.0,48.3949,48.5092,48.2981,48.3685,51051.0
2022-05-12 12:50:00,55.01,55.06,54.92,54.92,28905.0,48.3949,48.4388,48.3157,48.3157,28905.0
2022-05-12 13:00:00,54.91,54.94,54.69,54.76,35238.0,48.3069,48.3333,48.1133,48.1749,35238.0
2022-05-12 13:10:00,54.75,54.93,54.7,54.77,31790.0,48.1661,48.3245,48.1221,48.1837,31790.0
2022-05-12 13:20:00,54.81,54.86,54.7,54.75,42532.0,48.2189,48.2629,48.1221,48.1661,42532.0
2022-05-12 13:30:00,54.75,54.78,54.53,54.56,46537.0,48.1661,48.1925,47.9726,47.999,46537.0
2022-05-12 13:40:00,54.56,54.66,54.46,54.49,54210.0,47.999,48.0869,47.911,47.9374,54210.0
2022-05-12 13:50:00,54.5,54.69,54.47,54.59,50374.0,47.9462,48.1133,47.9198,48.0254,50374.0
2022-05-12 14:00:00,54.59,54.65,54.47,54.47,43729.0,48.0254,48.0782,47.9198,47.9198,43729.0
2022-05-12 14:10:00,54.48,54.53,54.41,54.49,43398.0,47.9286,47.9726,47.867,47.9374,43398.0
2022-05-12 14:20:00,54.47,54.58,54.42,54.55,45528.0,47.9198,48.0166,47.8758,47.9902,45528.0
2022-05-12 14:30:00,54.57,54.63,54.4,54.41,108525.0,48.0078,48.0606,47.8582,47.867,108525.0
2022-05-12 14:40:00,54.41,54.56,54.38,54.5,64815.0,47.867,47.999,47.8406,47.9462,64815.0
2022-05-12 14:50:00,54.49,54.59,54.43,54.5,77166.0,47.9374,48.0254,47.8846,47.9462,77166.0
2022-05-12 15:00:00,54.49,54.56,54.4,54.46,81049.0,47.9374,47.999,47.8582,47.911,81049.0
2022-05-12 15:10:00,54.45,54.68,54.38,54.66,107199.0,47.9022,48.1045,47.8406,48.0869,107199.0
2022-05-12 15:20:00,54.66,54.88,54.64,54.7,106525.0,48.0869,48.2805,48.0694,48.1221,106525.0
2022-05-12 15:30:00,54.69,54.77,54.65,54.77,108476.0,48.1133,48.1837,48.0782,48.1837,108476.0
2022-05-12 15:40:00,54.77,55.03,54.77,54.97,242158.0,48.1837,48.4125,48.1837,48.3597,242158.0
2022-05-12 15:50:00,54.98,55.25,54.81,55.23,526550.0,48.3685,48.606,48.2189,48.5884,526550.0
2022-05-13 09:30:00,55.53,56.04,55.53,55.96,295933.0,48.8523,49.301,48.8523,49.2306,295933.0
2022-05-13 09:40:00,55.95,55.98,55.56,55.64,79386.0,49.2218,49.2482,48.8787,48.9491,79386.0
2022-05-13 09:50:00,55.64,55.85,55.63,55.7,65990.0,48.9491,49.1338,48.9403,49.0019,65990.0
2022-05-13 10:00:00,55.73,56.09,55.73,56.03,93250.0,49.0283,49.345,49.0283,49.2922,93250.0
2022-05-13 10:10:00,56.03,56.13,55.99,56.02,144069.0,49.2922,49.3802,49.257,49.2834,144069.0
2022-05-13 10:20:00,56.04,56.2,56.02,56.16,119084.0,49.301,49.4418,49.2834,49.4066,119084.0
2022-05-13 10:30:00,56.16,56.26,56.14,56.2,113823.0,49.4066,49.4945,49.389,49.4418,113823.0
2022-05-13 10:40:00,56.23,56.24,56.08,56.18,81726.0,49.4682,49.4769,49.3362,49.4242,81726.0
2022-05-13 10:50:00,56.18,56.42,56.14,56.39,85118.0,49.4242,49.6353,49.389,49.6089,85118.0
2022-05-13 11:00:00,56.38,56.52,56.35,56.44,70278.0,49.6001,49.7233,49.5737,49.6529,70278.0
2022-05-13 11:10:00,56.43,56.54,56.42,56.47,41066.0,49.6441,49.7409,49.6353,49.6793,41066.0
2022-05-13 11:20:00,56.47,56.63,56.47,56.59,74954.0,49.6793,49.82,49.6793,49.7849,74954.0
2022-05-13 11:30:00,56.59,56.59,56.38,56.47,121452.0,49.7849,49.7849,49.6001,49.6793,121452.0
2022-05-13 11:40:00,56.45,56.45,56.3,56.32,34559.0,49.6617,49.6617,49.5297,49.5473,34559.0
2022-05-13 11:50:00,56.32,56.45,56.29,56.44,76820.0,49.5473,49.6617,49.5209,49.6529,76820.0
2022-05-13 12:00:00,56.46,56.56,56.44,56.55,37681.0,49.6705,49.7585,49.6529,49.7497,37681.0
2022-05-13 12:10:00,56.56,56.61,56.49,56.53,26637.0,49.7585,49.8025,49.6969,49.7321,26637.0
2022-05-13 12:20:00,56.52,56.56,56.41,56.56,104381.0,49.7233,49.7585,49.6265,49.7585,104381.0
2022-05-13 12:30:00,56.57,56.78,56.56,56.72,129056.0,49.7673,49.952,49.7585,49.8992,129056.0
2022-05-13 12:40:00,56.7,56.74,56.51,56.54,25923.0,49.8816,49.9168,49.7145,49.7409,25923.0
2022-05-13 12:50:00,56.53,56.75,56.48,56.75,73826.0,49.7321,49.9256,49.6881,49.9256,73826.0
2022-05-13 13:00:00,56.75,56.82,56.68,56.68,78611.0,49.9256,49.9872,49.864,49.864,78611.0
2022-05-13 13:10:00,56.69,56.74,56.56,56.59,42177.0,49.8728,49.9168,49.7585,49.7849,42177.0
2022-05-13 13:20:00,56.59,56.76,56.53,56.66,61537.0,49.7849,49.9344,49.7321,49.8464,61537.0
2022-05-13 13:30:00,56.66,56.73,56.57,56.57,37251.0,49.8464,49.908,49.7673,49.7673,37251.0
2022-05-13 13:40:00,56.56,56.56,56.37,56.48,38845.0,49.7585,49.7585,49.5913,49.6881,38845.0
2022-05-13 13:50:00,56.48,56.54,56.36,56.39,26674.0,49.6881,49.7409,49.5825,49.6089,26674.0
2022-05-13 14:00:00,56.38,56.38,56.15,56.3,59938.0,49.6001,49.6001,49.3978,49.5297,59938.0
2022-05-13 14:10:00,56.3,56.37,56.24,56.37,37393.0,49.5297,49.5913,49.4769,49.5913,37393.0
2022-05-13 14:20:00,56.36,56.36,56.17,56.22,26184.0,49.5825,49.5825,49.4154,49.4594,26184.0
2022-05-13 14:30:00,56.23,56.36,56.21,56.32,34401.0,49.4682,49.5825,49.4506,49.5473,34401.0
2022-05-13 14:40:00,56.3,56.42,56.26,56.36,32813.0,49.5297,49.6353,49.4945,49.5825,32813.0
2022-05-13 14:50:00,56.36,56.58,56.35,56.58,42171.0,49.5825,49.7761,49.5737,49.7761,42171.0
2022-05-13 15:00:00,56.55,56.59,56.46,56.56,21379.0,49.7497,49.7849,49.6705,49.7585,21379.0
2022-05-13 15:10:00,56.56,56.59,56.5,56.59,58502.0,49.7585,49.7849,49.7057,49.7849,58502.0
2022-05-13 15:20:00,56.59,56.64,56.54,56.63,84929.0,49.7849,49.8288,49.7409,49.82,84929.0
2022-05-13 15:30:00,56.63,56.63,56.36,56.47,66820.0,49.82,49.82,49.5825,49.6793,66820.0
2022-05-13 15:40:00,56.47,56.67,56.44,56.67,97549.0,49.6793,49.8552,49.6529,49.8552,97549.0
2022-05-13 15:50:00,56.66,56.73,56.54,56.7,206506.0,49.8464,49.908,49.7409,49.8816,206506.0
2022-05-16 09:30:00,56.85,57.11,56.73,57.1,512190.0,50.0136,50.2423,49.908,50.2335,512190.0
2022-05-16 09:40:00,57.11,57.22,56.87,56.99,258149.0,50.2423,50.3391,50.0312,50.1368,258149.0
2022-05-16 09:50:00,56.98,57.35,56.95,57.2,256917.0,50.128,50.4535,50.1016,50.3215,256917.0
2022-05-16 10:00:00,57.2,57.3,57.09,57.26,198149.0,50.3215,50.4095,50.2247,50.3743,198149.0
2022-05-16 10:10:00,57.26,57.35,57.21,57.31,131210.0,50.3743,50.4535,50.3303,50.4183,131210.0
2022-05-16 10:20:00,57.31,57.42,57.27,57.4,256303.0,50.4183,50.515,50.3831,50.4975,256303.0
2022-05-16 10:30:00,57.39,57.4,57.21,57.27,79158.0,50.4887,50.4975,50.3303,50.3831,79158.0
2022-05-16 10:40:00,57.27,57.33,57.06,57.08,177447.0,50.3831,50.4359,50.1983,50.2159,177447.0
2022-05-16 10:50:00,57.07,57.22,57.05,57.2,97201.0,50.2071,50.3391,50.1895,50.3215,97201.0
2022-05-16 11:00:00,57.2,57.33,57.15,57.3,284648.0,50.3215,50.4359,50.2775,50.4095,284648.0
2022-05-16 11:10:00,57.3,57.43,57.25,57.38,83279.0,50.4095,50.5238,50.3655,50.4799,83279.0
2022-05-16 11:20:00,57.36,57.4,57.29,57.35,57233.0,50.4623,50.4975,50.4007,50.4535,57233.0
2022-05-16 11:30:00,57.34,57.34,57.15,57.29,96618.0,50.4447,50.4447,50.2775,50.4007,96618.0
2022-05-16 11:40:00,57.29,57.63,57.26,57.6,76820.0,50.4007,50.6998,50.3743,50.6734,76820.0
2022-05-16 11:50:00,57.61,57.67,57.55,57.62,53034.0,50.6822,50.735,50.6294,50.691,53034.0
2022-05-16 12:00:00,57.61,57.68,57.52,57.54,53413.0,50.6822,50.7438,50.603,50.6206,53413.0
2022-05-16 12:10:00,57.59,57.59,57.45,57.48,29166.0,50.6646,50.6646,50.5414,50.5678,29166.0
2022-05-16 12:20:00,57.48,57.59,57.47,57.58,37061.0,50.5678,50.6646,50.559,50.6558,37061.0
2022-05-16 12:30:00,57.58,57.68,57.55,57.57,45087.0,50.6558,50.7438,50.6294,50.647,45087.0
2022-05-16 12:40:00,57.57,57.67,57.56,57.67,46625.0,50.647,50.735,50.6382,50.735,46625.0
2022-05-16 12:50:00,57.67,57.73,57.64,57.71,70414.0,50.735,50.7878,50.7086,50.7702,70414.0
2022-05-16 13:00:00,57.69,57.91,57.68,57.89,165769.0,50.7526,50.9461,50.7438,50.9285,165769.0
2022-05-16 13:10:00,57.89,57.96,57.83,57.83,60316.0,50.9285,50.9901,50.8757,50.8757,60316.0
2022-05-16 13:20:00,57.84,57.96,57.81,57.92,59886.0,50.8845,50.9901,50.8581,50.9549,59886.0
2022-05-16 13:30:00,57.92,57.97,57.91,57.91,57699.0,50.9549,50.9989,50.9461,50.9461,57699.0
2022-05-16 13:40:00,57.93,57.99,57.86,57.89,39613.0,50.9637,51.0165,50.9021,50.9285,39613.0
2022-05-16 13:50:00,57.91,57.98,57.89,57.92,41895.0,50.9461,51.0077,50.9285,50.9549,41895.0
2022-05-16 14:00:00,57.93,58.06,57.87,58.04,189885.0,50.9637,51.0781,50.9109,51.0605,189885.0
2022-05-16 14:10:00,58.04,58.14,58.01,58.1,84603.0,51.0605,51.1485,51.0341,51.1133,84603.0
2022-05-16 14:20:00,58.09,58.2,58.08,58.19,115944.0,51.1045,51.2013,51.0957,51.1925,115944.0
2022-05-16 14:30:00,58.18,58.23,58.11,58.14,98731.0,51.1837,51.2276,51.1221,51.1485,98731.0
2022-05-16 14:40:00,58.14,58.19,58.04,58.05,58549.0,51.1485,51.1925,51.0605,51.0693,58549.0
2022-05-16 14:50:00,58.06,58.17,58.04,58.13,47775.0,51.0781,51.1749,51.0605,51.1397,47775.0
2022-05-16 15:00:00,58.12,58.2,58.11,58.13,67056.0,51.1309,51.2013,51.1221,51.1397,67056.0
2022-05-16 15:10:00,58.12,58.13,58.03,58.1,93435.0,51.1309,51.1397,51.0517,51.1133,93435.0
2022-05-16 15:20:00,58.09,58.12,58.0,58.12,101813.0,51.1045,51.1309,51.0253,51.1309,101813.0
2022-05-16 15:30:00,58.11,58.19,58.05,58.17,93633.0,51.1221,51.1925,51.0693,51.1749,93633.0
2022-05-16 15:40:00,58.18,58.19,58.01,58.03,151794.0,51.1837,51.1925,51.0341,51.0517,151794.0
2022-05-16 15:50:00,58.04,58.15,57.97,58.08,229507.0,51.0605,51.1573,50.9989,51.0957,229507.0
2022-05-17 09:30:00,58.63,58.63,58.2,58.42,320096.0,51.5795,51.5795,51.2013,51.3948,320096.0
2022-05-17 09:40:00,58.45,58.58,58.44,58.47,179674.0,51.4212,51.5356,51.4124,51.4388,179674.0
2022-05-17 09:50:00,58.45,58.82,58.45,58.8,186846.0,51.4212,51.7467,51.4212,51.7291,186846.0
2022-05-17 10:00:00,58.81,58.86,58.64,58.68,194353.0,51.7379,51.7819,51.5883,51.6235,194353.0
2022-05-17 10:10:00,58.68,58.81,58.54,58.8,241651.0,51.6235,51.7379,51.5004,51.7291,241651.0
2022-05-17 10:20:00,58.81,58.85,58.64,58.64,147874.0,51.7379,51.7731,51.5883,51.5883,147874.0
2022-05-17 10:30:00,58.64,58.78,58.64,58.71,132274.0,51.5883,51.7115,51.5883,51.6499,132274.0
2022-05-17 10:40:00,58.72,58.73,58.45,58.53,151434.0,51.6587,51.6675,51.4212,51.4916,151434.0
2022-05-17 10:50:00,58.54,58.7,58.5,58.67,132096.0,51.5004,51.6411,51.4652,51.6147,132096.0
2022-05-17 11:00:00,58.66,58.82,58.61,58.8,246182.0,51.6059,51.7467,51.5619,51.7291,246182.0
2022-05-17 11:10:00,58.81,58.83,58.6,58.66,151247.0,51.7379,51.7555,51.5531,51.6059,151247.0
2022-05-17 11:20:00,58.65,58.68,58.56,58.63,107476.0,51.5971,51.6235,51.518,51.5795,107476.0
2022-05-17 11:30:00,58.63,58.7,58.59,58.6,96203.0,51.5795,51.6411,51.5444,51.5531,96203.0
2022-05-17 11:40:00,58.6,58.61,58.38,58.4,65406.0,51.5531,51.5619,51.3596,51.3772,65406.0
2022-05-17 11:50:00,58.4,58.49,58.34,58.43,53957.0,51.3772,51.4564,51.3244,51.4036,53957.0
2022-05-17 12:00:00,58.43,58.48,58.34,58.4,55639.0,51.4036,51.4476,51.3244,51.3772,55639.0
2022-05-17 12:10:00,58.38,58.53,58.32,58.53,82877.0,51.3596,51.4916,51.3068,51.4916,82877.0
2022-05-17 12:20:00,58.51,58.57,58.5,58.55,39401.0,51.474,51.5268,51.4652,51.5092,39401.0
2022-05-17 12:30:00,58.56,58.63,58.54,58.6,36726.0,51.518,51.5795,51.5004,51.5531,36726.0
2022-05-17 12:40:00,58.61,58.8,58.6,58.75,52302.0,51.5619,51.7291,51.5531,51.6851,52302.0
2022-05-17 12:50:00,58.74,58.76,58.65,58.7,44190.0,51.6763,51.6939,51.5971,51.6411,44190.0
2022-05-17 13:00:00,58.71,58.71,58.62,58.65,43673.0,51.6499,51.6499,51.5707,51.5971,43673.0
2022-05-17 13:10:00,58.64,58.7,58.62,58.67,50532.0,51.5883,51.6411,51.5707,51.6147,50532.0
2022-05-17 13:20:00,58.67,58.68,58.56,58.56,43143.0,51.6147,51.6235,51.518,51.518,43143.0
2022-05-17 13:30:00,58.57,58.65,58.56,58.65,25491.0,51.5268,51.5971,51.518,51.5971,25491.0
2022-05-17 13:40:00,58.65,58.7,58.63,58.69,40729.0,51.5971,51.6411,51.5795,51.6323,40729.0
2022-05-17 13:50:00,58.68,58.7,58.6,58.6,51640.0,51.6235,51.6411,51.5531,51.5531,51640.0
2022-05-17 14:00:00,58.61,58.7,58.57,58.7,66513.0,51.5619,51.6411,51.5268,51.6411,66513.0
2022-05-17 14:10:00,58.7,58.7,58.44,58.48,73296.0,51.6411,51.6411,51.4124,51.4476,73296.0
2022-05-17 14:20:00,58.46,58.5,58.29,58.45,90901.0,51.43,51.4652,51.2804,51.4212,90901.0
2022-05-17 14:30:00,58.44,58.5,58.27,58.4,54940.0,51.4124,51.4652,51.2628,51.3772,54940.0
2022-05-17 14:40:00,58.45,58.62,58.39,58.6,86434.0,51.4212,51.5707,51.3684,51.5531,86434.0
2022-05-17 14:50:00,58.61,58.62,58.39,58.47,106066.0,51.5619,51.5707,51.3684,51.4388,106066.0
2022-05-17 15:00:00,58.48,58.6,58.46,58.59,69917.0,51.4476,51.5531,51.43,51.5444,69917.0
2022-05-17 15:10:00,58.58,58.61,58.53,58.57,57050.0,51.5356,51.5619,51.4916,51.5268,57050.0
2022-05-17 15:20:00,58.57,58.59,58.53,58.56,62494.0,51.5268,51.5444,51.4916,51.518,62494.0
2022-05-17 15:30:00,58.55,58.59,58.51,58.52,84771.0,51.5092,51.5444,51.474,51.4828,84771.0
2022-05-17 15:40:00,58.52,58.58,58.46,58.48,158134.0,51.4828,51.5356,51.43,51.4476,158134.0
2022-05-17 15:50:00,58.49,58.57,58.47,58.56,250229.0,51.4564,51.5268,51.4388,51.518,250229.0
2022-05-18 09:30:00,59.45,59.53,59.17,59.43,692077.0,52.3009,52.3713,52.0546,52.2833,692077.0
2022-05-18 09:40:00,59.43,59.72,59.42,59.6,248250.0,52.2833,52.5385,52.2745,52.4329,248250.0
2022-05-18 09:50:00,59.62,59.64,59.37,59.41,182203.0,52.4505,52.4681,52.2306,52.2657,182203.0
2022-05-18 10:00:00,59.41,59.68,59.39,59.62,180752.0,52.2657,52.5033,52.2481,52.4505,180752.0
2022-05-18 10:10:00,59.63,59.72,59.52,59.68,155260.0,52.4593,52.5385,52.3625,52.5033,155260.0
2022-05-18 10:20:00,59.68,59.7,59.57,59.62,130338.0,52.5033,52.5209,52.4065,52.4505,130338.0
2022-05-18 10:30:00,59.63,59.67,59.41,59.45,151050.0,52.4593,52.4945,52.2657,52.3009,151050.0
2022-05-18 10:40:00,59.45,59.64,59.45,59.57,165852.0,52.3009,52.4681,52.3009,52.4065,165852.0
2022-05-18 10:50:00,59.58,59.58,59.17,59.2,140813.0,52.4153,52.4153,52.0546,52.081,140813.0
2022-05-18 11:00:00,59.21,59.24,59.03,59.07,163300.0,52.0898,52.1162,51.9314,51.9666,163300.0
2022-05-18 11:10:00,59.08,59.09,58.92,58.96,216128.0,51.9754,51.9842,51.8347,51.8699,216128.0
2022-05-18 11:20:00,58.96,58.96,58.79,58.9,193418.0,51.8699,51.8699,51.7203,51.8171,193418.0
2022-05-18 11:30:00,58.89,58.93,58.73,58.9,230548.0,51.8083,51.8435,51.6675,51.8171,230548.0
2022-05-18 11:40:00,58.91,58.99,58.71,58.73,105783.0,51.8259,51.8963,51.6499,51.6675,105783.0
2022-05-18 11:50:00,58.73,58.92,58.71,58.85,131099.0,51.6675,51.8347,51.6499,51.7731,131099.0
2022-05-18 12:00:00,58.85,58.89,58.62,58.64,134417.0,51.7731,51.8083,51.5707,51.5883,134417.0
2022-05-18 12:10:00,58.66,58.95,58.61,58.86,61306.0,51.6059,51.8611,51.5619,51.7819,61306.0
2022-05-18 12:20:00,58.86,58.87,58.61,58.71,58800.0,51.7819,51.7907,51.5619,51.6499,58800.0
2022-05-18 12:30:00,58.71,58.79,58.62,58.71,109937.0,51.6499,51.7203,51.5707,51.6499,109937.0
2022-05-18 12:40:00,58.71,58.84,58.68,58.82,67145.0,51.6499,51.7643,51.6235,51.7467,67145.0
2022-05-18 12:50:00,58.83,58.96,58.83,58.9,48784.0,51.7555,51.8699,51.7555,51.8171,48784.0
2022-05-18 13:00:00,58.93,58.93,58.63,58.67,103441.0,51.8435,51.8435,51.5795,51.6147,103441.0
2022-05-18 13:10:00,58.66,58.67,58.41,58.44,98481.0,51.6059,51.6147,51.386,51.4124,98481.0
2022-05-18 13:20:00,58.44,58.57,58.43,58.55,80618.0,51.4124,51.5268,51.4036,51.5092,80618.0
2022-05-18 13:30:00,58.56,58.66,58.56,58.61,52745.0,51.518,51.6059,51.518,51.5619,52745.0
2022-05-18 13:40:00,58.61,58.62,58.34,58.35,94612.0,51.5619,51.5707,51.3244,51.3332,94612.0
2022-05-18 13:50:00,58.36,58.46,58.34,58.46,75653.0,51.342,51.43,51.3244,51.43,75653.0
2022-05-18 14:00:00,58.47,58.52,58.4,58.45,75354.0,51.4388,51.4828,51.3772,51.4212,75354.0
2022-05-18 14:10:00,58.47,58.49,58.32,58.45,77627.0,51.4388,51.4564,51.3068,51.4212,77627.0
2022-05-18 14:20:00,58.45,58.57,58.39,58.55,148073.0,51.4212,51.5268,51.3684,51.5092,148073.0
2022-05-18 14:30:00,58.54,58.55,58.32,58.33,110812.0,51.5004,51.5092,51.3068,51.3156,110812.0
2022-05-18 14:40:00,58.33,58.38,58.17,58.28,134938.0,51.3156,51.3596,51.1749,51.2716,134938.0
2022-05-18 14:50:00,58.27,58.36,58.21,58.25,62440.0,51.2628,51.342,51.21,51.2452,62440.0
2022-05-18 15:00:00,58.24,58.34,58.2,58.32,95645.0,51.2364,51.3244,51.2013,51.3068,95645.0
2022-05-18 15:10:00,58.32,58.35,58.22,58.27,79607.0,51.3068,51.3332,51.2188,51.2628,79607.0
2022-05-18 15:20:00,58.27,58.32,58.14,58.2,86256.0,51.2628,51.3068,51.1485,51.2013,86256.0
2022-05-18 15:30:00,58.19,58.51,58.14,58.48,127311.0,51.1925,51.474,51.1485,51.4476,127311.0
2022-05-18 15:40:00,58.47,58.5,58.33,58.39,203832.0,51.4388,51.4652,51.3156,51.3684,203832.0
2022-05-18 15:50:00,58.4,58.5,58.3,58.43,437224.0,51.3772,51.4652,51.2892,51.4036,437224.0
2022-05-19 09:30:00,57.72,58.4,57.64,58.4,260981.0,51.2126,51.8159,51.1416,51.8159,260981.0
2022-05-19 09:40:00,58.4,58.46,57.89,57.91,188929.0,51.8159,51.8692,51.3634,51.3812,188929.0
2022-05-19 09:50:00,57.91,58.22,57.81,57.95,184108.0,51.3812,51.6562,51.2925,51.4167,184108.0
2022-05-19 10:00:00,57.93,58.16,57.89,57.91,175030.0,51.3989,51.603,51.3634,51.3812,175030.0
2022-05-19 10:10:00,57.93,58.21,57.89,58.15,134290.0,51.3989,51.6474,51.3634,51.5941,134290.0
2022-05-19 10:20:00,58.14,58.36,58.12,58.16,214671.0,51.5853,51.7805,51.5675,51.603,214671.0
2022-05-19 10:30:00,58.14,58.19,57.88,57.94,207601.0,51.5853,51.6296,51.3546,51.4078,207601.0
2022-05-19 10:40:00,57.93,58.0,57.78,57.86,151517.0,51.3989,51.461,51.2658,51.3368,151517.0
2022-05-19 10:50:00,57.86,58.0,57.75,57.84,109014.0,51.3368,51.461,51.2392,51.3191,109014.0
2022-05-19 11:00:00,57.84,58.1,57.82,57.91,160354.0,51.3191,51.5498,51.3013,51.3812,160354.0
2022-05-19 11:10:00,57.91,58.07,57.85,58.02,121310.0,51.3812,51.5232,51.328,51.4788,121310.0
2022-05-19 11:20:00,58.02,58.19,57.98,58.1,82878.0,51.4788,51.6296,51.4433,51.5498,82878.0
2022-05-19 11:30:00,58.09,58.3,58.06,58.25,101607.0,51.5409,51.7272,51.5143,51.6829,101607.0
2022-05-19 11:40:00,58.25,58.42,58.24,58.39,66282.0,51.6829,51.8337,51.674,51.8071,66282.0
2022-05-19 11:50:00,58.4,58.43,58.25,58.31,48960.0,51.8159,51.8426,51.6829,51.7361,48960.0
2022-05-19 12:00:00,58.31,58.33,58.19,58.29,39689.0,51.7361,51.7538,51.6296,51.7183,39689.0
2022-05-19 12:10:00,58.3,58.4,58.29,58.34,30703.0,51.7272,51.8159,51.7183,51.7627,30703.0
2022-05-19 12:20:00,58.36,58.39,58.2,58.37,46533.0,51.7805,51.8071,51.6385,51.7893,46533.0
2022-05-19 12:30:00,58.37,58.41,58.22,58.23,67101.0,51.7893,51.8248,51.6562,51.6651,67101.0
2022-05-19 12:40:00,58.23,58.24,58.05,58.12,56447.0,51.6651,51.674,51.5054,51.5675,56447.0
2022-05-19 12:50:00,58.13,58.24,58.06,58.24,56875.0,51.5764,51.674,51.5143,51.674,56875.0
2022-05-19 13:00:00,58.25,58.37,58.21,58.36,86413.0,51.6829,51.7893,51.6474,51.7805,86413.0
2022-05-19 13:10:00,58.36,58.36,58.18,58.36,92580.0,51.7805,51.7805,51.6207,51.7805,92580.0
2022-05-19 13:20:00,58.36,58.56,58.31,58.49,73616.0,51.7805,51.9579,51.7361,51.8958,73616.0
2022-05-19 13:30:00,58.49,58.62,58.43,58.58,82201.0,51.8958,52.0111,51.8426,51.9757,82201.0
2022-05-19 13:40:00,58.58,58.59,58.32,58.34,84436.0,51.9757,51.9845,51.745,51.7627,84436.0
2022-05-19 13:50:00,58.34,58.77,58.32,58.74,117211.0,51.7627,52.1442,51.745,52.1176,117211.0
2022-05-19 14:00:00,58.75,58.79,58.66,58.74,65731.0,52.1265,52.162,52.0466,52.1176,65731.0
2022-05-19 14:10:00,58.73,58.8,58.65,58.69,112362.0,52.1087,52.1709,52.0378,52.0733,112362.0
2022-05-19 14:20:00,58.67,58.83,58.62,58.8,94888.0,52.0555,52.1975,52.0111,52.1709,94888.0
2022-05-19 14:30:00,58.8,58.96,58.75,58.87,90203.0,52.1709,52.3128,52.1265,52.233,90203.0
2022-05-19 14:40:00,58.86,59.06,58.77,59.05,191889.0,52.2241,52.4015,52.1442,52.3927,191889.0
2022-05-19 14:50:00,59.04,59.12,58.95,59.07,115200.0,52.3838,52.4548,52.3039,52.4104,115200.0
2022-05-19 15:00:00,59.07,59.21,59.01,59.1,110903.0,52.4104,52.5346,52.3572,52.437,110903.0
2022-05-19 15:10:00,59.09,59.12,58.9,58.94,125780.0,52.4282,52.4548,52.2596,52.2951,125780.0
2022-05-19 15:20:00,58.93,58.96,58.72,58.74,231669.0,52.2862,52.3128,52.0999,52.1176,231669.0
2022-05-19 15:30:00,58.73,58.77,58.58,58.63,192942.0,52.1087,52.1442,51.9757,52.02,192942.0
2022-05-19 15:40:00,58.63,58.89,58.63,58.75,156414.0,52.02,52.2507,52.02,52.1265,156414.0
2022-05-19 15:50:00,58.75,58.76,58.54,58.57,229173.0,52.1265,52.1354,51.9402,51.9668,229173.0
2022-05-20 09:30:00,58.95,59.13,58.79,59.12,237977.0,52.3039,52.4636,52.162,52.4548,237977.0
2022-05-20 09:40:00,59.1,59.2,59.03,59.07,210245.0,52.437,52.5258,52.3749,52.4104,210245.0
2022-05-20 09:50:00,59.09,59.28,59.09,59.26,169002.0,52.4282,52.5967,52.4282,52.579,169002.0
2022-05-20 10:00:00,59.25,59.29,58.82,58.83,111030.0,52.5701,52.6056,52.1886,52.1975,111030.0
2022-05-20 10:10:00,58.84,58.94,58.72,58.87,125268.0,52.2063,52.2951,52.0999,52.233,125268.0
2022-05-20 10:20:00,58.87,58.88,58.71,58.79,95952.0,52.233,52.2418,52.091,52.162,95952.0
2022-05-20 10:30:00,58.77,58.9,58.65,58.7,130356.0,52.1442,52.2596,52.0378,52.0821,130356.0
2022-05-20 10:40:00,58.68,58.73,58.53,58.53,111374.0,52.0644,52.1087,51.9313,51.9313,111374.0
2022-05-20 10:50:00,58.57,58.59,58.21,58.21,165824.0,51.9668,51.9845,51.6474,51.6474,165824.0
2022-05-20 11:00:00,58.22,58.29,58.11,58.14,69522.0,51.6562,51.7183,51.5586,51.5853,69522.0
2022-05-20 11:10:00,58.14,58.14,58.01,58.05,101324.0,51.5853,51.5853,51.4699,51.5054,101324.0
2022-05-20 11:20:00,58.06,58.2,58.02,58.18,76216.0,51.5143,51.6385,51.4788,51.6207,76216.0
2022-05-20 11:30:00,58.16,58.29,58.04,58.1,85153.0,51.603,51.7183,51.4965,51.5498,85153.0
2022-05-20 11:40:00,58.08,58.26,58.08,58.24,24444.0,51.532,51.6917,51.532,51.674,24444.0
2022-05-20 11:50:00,58.26,58.33,58.2,58.21,24969.0,51.6917,51.7538,51.6385,51.6474,24969.0
2022-05-20 12:00:00,58.21,58.23,58.04,58.05,24606.0,51.6474,51.6651,51.4965,51.5054,24606.0
2022-05-20 12:10:00,58.04,58.15,57.97,58.09,73572.0,51.4965,51.5941,51.4344,51.5409,73572.0
2022-05-20 12:20:00,58.11,58.16,58.05,58.14,41394.0,51.5586,51.603,51.5054,51.5853,41394.0
2022-05-20 12:30:00,58.09,58.17,57.92,58.02,67615.0,51.5409,51.6119,51.3901,51.4788,67615.0
2022-05-20 12:40:00,58.0,58.0,57.8,57.97,64059.0,51.461,51.461,51.2836,51.4344,64059.0
2022-05-20 12:50:00,57.97,57.97,57.79,57.83,72150.0,51.4344,51.4344,51.2747,51.3102,72150.0
2022-05-20 13:00:00,57.83,57.84,57.64,57.69,42554.0,51.3102,51.3191,51.1416,51.186,42554.0
2022-05-20 13:10:00,57.68,57.74,57.54,57.59,57962.0,51.1771,51.2304,51.0529,51.0973,57962.0
2022-05-20 13:20:00,57.59,57.64,57.43,57.43,66557.0,51.0973,51.1416,50.9553,50.9553,66557.0
2022-05-20 13:30:00,57.42,57.74,57.42,57.63,123148.0,50.9464,51.2304,50.9464,51.1328,123148.0
2022-05-20 13:40:00,57.62,57.78,57.56,57.66,74082.0,51.1239,51.2658,51.0706,51.1594,74082.0
2022-05-20 13:50:00,57.66,57.74,57.59,57.71,47075.0,51.1594,51.2304,51.0973,51.2037,47075.0
2022-05-20 14:00:00,57.71,57.74,57.52,57.59,36701.0,51.2037,51.2304,51.0352,51.0973,36701.0
2022-05-20 14:10:00,57.61,57.68,57.5,57.57,59561.0,51.115,51.1771,51.0174,51.0795,59561.0
2022-05-20 14:20:00,57.56,57.63,57.5,57.6,54086.0,51.0706,51.1328,51.0174,51.1061,54086.0
2022-05-20 14:30:00,57.6,57.63,57.51,57.58,44067.0,51.1061,51.1328,51.0263,51.0884,44067.0
2022-05-20 14:40:00,57.56,57.82,57.56,57.8,35886.0,51.0706,51.3013,51.0706,51.2836,35886.0
2022-05-20 14:50:00,57.8,57.93,57.77,57.8,53383.0,51.2836,51.3989,51.257,51.2836,53383.0
2022-05-20 15:00:00,57.8,57.85,57.7,57.75,46366.0,51.2836,51.328,51.1949,51.2392,46366.0
2022-05-20 15:10:00,57.76,57.8,57.7,57.77,32400.0,51.2481,51.2836,51.1949,51.257,32400.0
2022-05-20 15:20:00,57.78,57.94,57.76,57.92,56361.0,51.2658,51.4078,51.2481,51.3901,56361.0
2022-05-20 15:30:00,57.93,58.17,57.8,58.1,83239.0,51.3989,51.6119,51.2836,51.5498,83239.0
2022-05-20 15:40:00,58.13,58.29,58.1,58.27,125392.0,51.5764,51.7183,51.5498,51.7006,125392.0
2022-05-20 15:50:00,58.31,58.36,58.13,58.35,209870.0,51.7361,51.7805,51.5764,51.7716,209870.0
2022-05-23 09:30:00,59.51,59.71,59.36,59.4,338270.0,52.8008,52.9783,52.6677,52.7032,338270.0
2022-05-23 09:40:00,59.4,59.66,59.36,59.64,154900.0,52.7032,52.9339,52.6677,52.9161,154900.0
2022-05-23 09:50:00,59.65,59.81,59.65,59.71,207029.0,52.925,53.067,52.925,52.9783,207029.0
2022-05-23 10:00:00,59.71,59.75,59.54,59.73,114547.0,52.9783,53.0137,52.8274,52.996,114547.0
2022-05-23 10:10:00,59.73,59.94,59.72,59.94,139995.0,52.996,53.1823,52.9871,53.1823,139995.0
2022-05-23 10:20:00,59.93,60.09,59.91,60.08,829062.0,53.1735,53.3154,53.1557,53.3065,829062.0
2022-05-23 10:30:00,60.08,60.1,59.99,60.05,203191.0,53.3065,53.3243,53.2267,53.2799,203191.0
2022-05-23 10:40:00,60.05,60.06,59.95,59.96,89658.0,53.2799,53.2888,53.1912,53.2001,89658.0
2022-05-23 10:50:00,59.94,59.98,59.85,59.91,150700.0,53.1823,53.2178,53.1025,53.1557,150700.0
2022-05-23 11:00:00,59.91,60.0,59.85,59.92,108595.0,53.1557,53.2356,53.1025,53.1646,108595.0
2022-05-23 11:10:00,59.92,60.03,59.91,59.95,88130.0,53.1646,53.2622,53.1557,53.1912,88130.0
2022-05-23 11:20:00,59.96,60.02,59.92,59.94,180821.0,53.2001,53.2533,53.1646,53.1823,180821.0
2022-05-23 11:30:00,59.95,60.08,59.95,60.05,143008.0,53.1912,53.3065,53.1912,53.2799,143008.0
2022-05-23 11:40:00,60.04,60.07,59.9,59.96,60502.0,53.2711,53.2977,53.1468,53.2001,60502.0
2022-05-23 11:50:00,59.97,60.01,59.9,59.95,81640.0,53.2089,53.2444,53.1468,53.1912,81640.0
2022-05-23 12:00:00,59.95,60.05,59.95,60.03,48138.0,53.1912,53.2799,53.1912,53.2622,48138.0
2022-05-23 12:10:00,60.02,60.02,59.9,59.97,61983.0,53.2533,53.2533,53.1468,53.2089,61983.0
2022-05-23 12:20:00,59.97,60.03,59.83,59.87,82547.0,53.2089,53.2622,53.0847,53.1202,82547.0
2022-05-23 12:30:00,59.87,59.97,59.81,59.97,97669.0,53.1202,53.2089,53.067,53.2089,97669.0
2022-05-23 12:40:00,59.97,59.98,59.86,59.88,98650.0,53.2089,53.2178,53.1113,53.1291,98650.0
2022-05-23 12:50:00,59.88,59.92,59.83,59.9,125058.0,53.1291,53.1646,53.0847,53.1468,125058.0
2022-05-23 13:00:00,59.9,59.91,59.76,59.82,55390.0,53.1468,53.1557,53.0226,53.0759,55390.0
2022-05-23 13:10:00,59.8,59.81,59.63,59.67,54779.0,53.0581,53.067,52.9073,52.9428,54779.0
2022-05-23 13:20:00,59.67,59.74,59.57,59.72,49158.0,52.9428,53.0049,52.854,52.9871,49158.0
2022-05-23 13:30:00,59.72,59.89,59.7,59.87,36951.0,52.9871,53.138,52.9694,53.1202,36951.0
2022-05-23 13:40:00,59.87,59.93,59.84,59.91,41292.0,53.1202,53.1735,53.0936,53.1557,41292.0
2022-05-23 13:50:00,59.9,59.94,59.86,59.93,52964.0,53.1468,53.1823,53.1113,53.1735,52964.0
2022-05-23 14:00:00,59.93,59.99,59.89,59.98,43414.0,53.1735,53.2267,53.138,53.2178,43414.0
2022-05-23 14:10:00,59.99,60.08,59.98,60.08,102995.0,53.2267,53.3065,53.2178,53.3065,102995.0
2022-05-23 14:20:00,60.07,60.08,60.01,60.04,79722.0,53.2977,53.3065,53.2444,53.2711,79722.0
2022-05-23 14:30:00,60.05,60.09,60.02,60.04,116838.0,53.2799,53.3154,53.2533,53.2711,116838.0
2022-05-23 14:40:00,60.04,60.14,60.04,60.06,143021.0,53.2711,53.3598,53.2711,53.2888,143021.0
2022-05-23 14:50:00,60.06,60.12,60.0,60.02,55727.0,53.2888,53.342,53.2356,53.2533,55727.0
2022-05-23 15:00:00,60.04,60.18,60.03,60.15,81558.0,53.2711,53.3953,53.2622,53.3687,81558.0
2022-05-23 15:10:00,60.18,60.18,59.99,60.07,73572.0,53.3953,53.3953,53.2267,53.2977,73572.0
2022-05-23 15:20:00,60.07,60.07,59.99,60.03,55001.0,53.2977,53.2977,53.2267,53.2622,55001.0
2022-05-23 15:30:00,60.02,60.13,59.99,60.0,89552.0,53.2533,53.3509,53.2267,53.2356,89552.0
2022-05-23 15:40:00,60.0,60.03,59.92,59.94,171224.0,53.2356,53.2622,53.1646,53.1823,171224.0
2022-05-23 15:50:00,59.94,60.06,59.9,60.03,440493.0,53.1823,53.2888,53.1468,53.2622,440493.0
2022-05-24 09:30:00,59.12,59.25,58.87,58.97,247394.0,52.4548,52.5701,52.233,52.3217,247394.0
2022-05-24 09:40:00,59.01,59.41,59.01,59.41,122091.0,52.3572,52.7121,52.3572,52.7121,122091.0
2022-05-24 09:50:00,59.38,59.46,59.34,59.41,96802.0,52.6855,52.7564,52.65,52.7121,96802.0
2022-05-24 10:00:00,59.42,59.45,59.15,59.18,131122.0,52.721,52.7476,52.4814,52.508,131122.0
2022-05-24 10:10:00,59.18,59.18,58.92,59.01,105937.0,52.508,52.508,52.2773,52.3572,105937.0
2022-05-24 10:20:00,59.01,59.18,59.0,59.18,77637.0,52.3572,52.508,52.3483,52.508,77637.0
2022-05-24 10:30:00,59.17,59.23,59.1,59.15,107634.0,52.4991,52.5524,52.437,52.4814,107634.0
2022-05-24 10:40:00,59.16,59.16,59.02,59.05,135999.0,52.4903,52.4903,52.366,52.3927,135999.0
2022-05-24 10:50:00,59.04,59.19,58.98,59.19,82210.0,52.3838,52.5169,52.3306,52.5169,82210.0
2022-05-24 11:00:00,59.18,59.31,59.16,59.23,112303.0,52.508,52.6234,52.4903,52.5524,112303.0
2022-05-24 11:10:00,59.23,59.25,59.08,59.09,108822.0,52.5524,52.5701,52.4193,52.4282,108822.0
2022-05-24 11:20:00,59.1,59.1,58.99,59.01,111036.0,52.437,52.437,52.3394,52.3572,111036.0
2022-05-24 11:30:00,59.0,59.23,58.96,59.2,159154.0,52.3483,52.5524,52.3128,52.5258,159154.0
2022-05-24 11:40:00,59.18,59.47,59.18,59.46,243571.0,52.508,52.7653,52.508,52.7564,243571.0
2022-05-24 11:50:00,59.47,59.47,59.22,59.24,189075.0,52.7653,52.7653,52.5435,52.5612,189075.0
2022-05-24 12:00:00,59.22,59.31,59.14,59.31,134237.0,52.5435,52.6234,52.4725,52.6234,134237.0
2022-05-24 12:10:00,59.3,59.39,59.19,59.22,155739.0,52.6145,52.6943,52.5169,52.5435,155739.0
2022-05-24 12:20:00,59.24,59.25,59.17,59.18,48595.0,52.5612,52.5701,52.4991,52.508,48595.0
2022-05-24 12:30:00,59.19,59.22,59.01,59.05,87263.0,52.5169,52.5435,52.3572,52.3927,87263.0
2022-05-24 12:40:00,59.06,59.08,58.94,58.99,80874.0,52.4015,52.4193,52.2951,52.3394,80874.0
2022-05-24 12:50:00,59.0,59.13,58.98,59.08,98484.0,52.3483,52.4636,52.3306,52.4193,98484.0
2022-05-24 13:00:00,59.08,59.08,58.97,59.05,50073.0,52.4193,52.4193,52.3217,52.3927,50073.0
2022-05-24 13:10:00,59.04,59.16,59.01,59.11,42981.0,52.3838,52.4903,52.3572,52.4459,42981.0
2022-05-24 13:20:00,59.11,59.21,59.04,59.21,57323.0,52.4459,52.5346,52.3838,52.5346,57323.0
2022-05-24 13:30:00,59.18,59.37,59.15,59.36,47587.0,52.508,52.6766,52.4814,52.6677,47587.0
2022-05-24 13:40:00,59.37,59.46,59.32,59.42,24696.0,52.6766,52.7564,52.6322,52.721,24696.0
2022-05-24 13:50:00,59.43,59.52,59.39,59.44,37283.0,52.7298,52.8097,52.6943,52.7387,37283.0
2022-05-24 14:00:00,59.45,59.57,59.37,59.54,26122.0,52.7476,52.854,52.6766,52.8274,26122.0
2022-05-24 14:10:00,59.53,59.7,59.53,59.59,36285.0,52.8185,52.9694,52.8185,52.8718,36285.0
2022-05-24 14:20:00,59.58,59.69,59.5,59.66,27741.0,52.8629,52.9605,52.7919,52.9339,27741.0
2022-05-24 14:30:00,59.65,59.75,59.65,59.74,27392.0,52.925,53.0137,52.925,53.0049,27392.0
2022-05-24 14:40:00,59.75,59.76,59.54,59.54,58797.0,53.0137,53.0226,52.8274,52.8274,58797.0
2022-05-24 14:50:00,59.53,59.63,59.48,59.63,26615.0,52.8185,52.9073,52.7742,52.9073,26615.0
2022-05-24 15:00:00,59.61,59.8,59.61,59.77,98570.0,52.8895,53.0581,52.8895,53.0315,98570.0
2022-05-24 15:10:00,59.77,59.87,59.76,59.81,70197.0,53.0315,53.1202,53.0226,53.067,70197.0
2022-05-24 15:20:00,59.8,59.92,59.72,59.91,137698.0,53.0581,53.1646,52.9871,53.1557,137698.0
2022-05-24 15:30:00,59.92,60.08,59.88,60.05,231623.0,53.1646,53.3065,53.1291,53.2799,231623.0
2022-05-24 15:40:00,60.05,60.08,59.97,60.02,129293.0,53.2799,53.3065,53.2089,53.2533,129293.0
2022-05-24 15:50:00,60.01,60.08,59.83,59.95,297905.0,53.2444,53.3065,53.0847,53.1912,297905.0
2022-05-25 09:30:00,59.83,60.09,59.8,60.08,358175.0,53.0847,53.3154,53.0581,53.3065,358175.0
2022-05-25 09:40:00,60.1,60.13,60.02,60.06,373241.0,53.3243,53.3509,53.2533,53.2888,373241.0
2022-05-25 09:50:00,60.07,60.12,60.02,60.04,281324.0,53.2977,53.342,53.2533,53.2711,281324.0
2022-05-25 10:00:00,60.04,60.05,59.76,59.9,219199.0,53.2711,53.2799,53.0226,53.1468,219199.0
2022-05-25 10:10:00,59.9,60.08,59.85,60.03,82987.0,53.1468,53.3065,53.1025,53.2622,82987.0
2022-05-25 10:20:00,60.03,60.13,60.0,60.07,66875.0,53.2622,53.3509,53.2356,53.2977,66875.0
2022-05-25 10:30:00,60.05,60.08,60.0,60.01,63087.0,53.2799,53.3065,53.2356,53.2444,63087.0
2022-05-25 10:40:00,60.0,60.0,59.77,59.81,89040.0,53.2356,53.2356,53.0315,53.067,89040.0
2022-05-25 10:50:00,59.83,59.98,59.83,59.96,72420.0,53.0847,53.2178,53.0847,53.2001,72420.0
2022-05-25 11:00:00,59.96,59.96,59.85,59.89,53617.0,53.2001,53.2001,53.1025,53.138,53617.0
2022-05-25 11:10:00,59.88,59.88,59.77,59.87,47360.0,53.1291,53.1291,53.0315,53.1202,47360.0
2022-05-25 11:20:00,59.89,59.9,59.81,59.86,47052.0,53.138,53.1468,53.067,53.1113,47052.0
2022-05-25 11:30:00,59.85,59.85,59.58,59.62,158060.0,53.1025,53.1025,52.8629,52.8984,158060.0
2022-05-25 11:40:00,59.59,59.7,59.54,59.57,27982.0,52.8718,52.9694,52.8274,52.854,27982.0
2022-05-25 11:50:00,59.58,59.66,59.5,59.65,50859.0,52.8629,52.9339,52.7919,52.925,50859.0
2022-05-25 12:00:00,59.64,59.69,59.55,59.61,31105.0,52.9161,52.9605,52.8363,52.8895,31105.0
2022-05-25 12:10:00,59.59,59.68,59.58,59.63,42920.0,52.8718,52.9516,52.8629,52.9073,42920.0
2022-05-25 12:20:00,59.62,59.62,59.43,59.48,60430.0,52.8984,52.8984,52.7298,52.7742,60430.0
2022-05-25 12:30:00,59.48,59.57,59.39,59.45,46037.0,52.7742,52.854,52.6943,52.7476,46037.0
2022-05-25 12:40:00,59.45,59.58,59.45,59.58,35111.0,52.7476,52.8629,52.7476,52.8629,35111.0
2022-05-25 12:50:00,59.57,59.63,59.54,59.62,39657.0,52.854,52.9073,52.8274,52.8984,39657.0
2022-05-25 13:00:00,59.62,59.66,59.52,59.64,89756.0,52.8984,52.9339,52.8097,52.9161,89756.0
2022-05-25 13:10:00,59.65,59.77,59.62,59.73,125736.0,52.925,53.0315,52.8984,52.996,125736.0
2022-05-25 13:20:00,59.76,59.85,59.76,59.83,53290.0,53.0226,53.1025,53.0226,53.0847,53290.0
2022-05-25 13:30:00,59.82,60.05,59.82,60.01,157654.0,53.0759,53.2799,53.0759,53.2444,157654.0
2022-05-25 13:40:00,60.01,60.09,60.01,60.09,149893.0,53.2444,53.3154,53.2444,53.3154,149893.0
2022-05-25 13:50:00,60.09,60.16,60.02,60.13,133168.0,53.3154,53.3775,53.2533,53.3509,133168.0
2022-05-25 14:00:00,60.13,60.29,59.94,60.03,170805.0,53.3509,53.4929,53.1823,53.2622,170805.0
2022-05-25 14:10:00,60.05,60.23,60.0,60.11,44779.0,53.2799,53.4396,53.2356,53.3332,44779.0
2022-05-25 14:20:00,60.11,60.29,60.1,60.29,53075.0,53.3332,53.4929,53.3243,53.4929,53075.0
2022-05-25 14:30:00,60.29,60.35,60.2,60.22,98102.0,53.4929,53.5461,53.413,53.4308,98102.0
2022-05-25 14:40:00,60.21,60.32,60.21,60.25,98907.0,53.4219,53.5195,53.4219,53.4574,98907.0
2022-05-25 14:50:00,60.26,60.43,60.2,60.38,207429.0,53.4662,53.6171,53.413,53.5727,207429.0
2022-05-25 15:00:00,60.38,60.55,60.37,60.55,130024.0,53.5727,53.7236,53.5638,53.7236,130024.0
2022-05-25 15:10:00,60.54,60.66,60.53,60.58,187711.0,53.7147,53.8212,53.7058,53.7502,187711.0
2022-05-25 15:20:00,60.58,60.6,60.46,60.46,73932.0,53.7502,53.7679,53.6437,53.6437,73932.0
2022-05-25 15:30:00,60.47,60.49,60.34,60.38,93244.0,53.6526,53.6703,53.5372,53.5727,93244.0
2022-05-25 15:40:00,60.39,60.48,60.36,60.4,176138.0,53.5816,53.6614,53.555,53.5905,176138.0
2022-05-25 15:50:00,60.39,60.4,60.3,60.36,230855.0,53.5816,53.5905,53.5017,53.555,230855.0
2022-05-26 09:30:00,60.46,60.7,60.45,60.69,294143.0,53.6437,53.8566,53.6348,53.8478,294143.0
2022-05-26 09:40:00,60.7,60.74,60.57,60.63,197273.0,53.8566,53.8921,53.7413,53.7945,197273.0
2022-05-26 09:50:00,60.62,60.72,60.6,60.65,141391.0,53.7857,53.8744,53.7679,53.8123,141391.0
2022-05-26 10:00:00,60.65,60.73,60.61,60.65,117057.0,53.8123,53.8833,53.7768,53.8123,117057.0
2022-05-26 10:10:00,60.64,60.65,60.56,60.58,106924.0,53.8034,53.8123,53.7324,53.7502,106924.0
2022-05-26 10:20:00,60.59,60.65,60.51,60.53,77742.0,53.759,53.8123,53.6881,53.7058,77742.0
2022-05-26 10:30:00,60.56,60.64,60.53,60.57,37000.0,53.7324,53.8034,53.7058,53.7413,37000.0
2022-05-26 10:40:00,60.56,60.6,60.5,60.58,80482.0,53.7324,53.7679,53.6792,53.7502,80482.0
2022-05-26 10:50:00,60.6,60.63,60.51,60.54,123969.0,53.7679,53.7945,53.6881,53.7147,123969.0
2022-05-26 11:00:00,60.54,60.55,60.45,60.48,150405.0,53.7147,53.7236,53.6348,53.6614,150405.0
2022-05-26 11:10:00,60.48,60.59,60.47,60.57,167860.0,53.6614,53.759,53.6526,53.7413,167860.0
2022-05-26 11:20:00,60.56,60.57,60.45,60.55,144553.0,53.7324,53.7413,53.6348,53.7236,144553.0
2022-05-26 11:30:00,60.54,60.58,60.33,60.34,170698.0,53.7147,53.7502,53.5284,53.5372,170698.0
2022-05-26 11:40:00,60.32,60.33,60.2,60.23,103093.0,53.5195,53.5284,53.413,53.4396,103093.0
2022-05-26 11:50:00,60.23,60.3,60.17,60.17,103563.0,53.4396,53.5017,53.3864,53.3864,103563.0
2022-05-26 12:00:00,60.16,60.32,60.11,60.19,165391.0,53.3775,53.5195,53.3332,53.4041,165391.0
2022-05-26 12:10:00,60.19,60.2,59.97,60.0,131622.0,53.4041,53.413,53.2089,53.2356,131622.0
2022-05-26 12:20:00,60.01,60.09,59.95,59.98,141078.0,53.2444,53.3154,53.1912,53.2178,141078.0
2022-05-26 12:30:00,59.97,60.01,59.95,59.97,104399.0,53.2089,53.2444,53.1912,53.2089,104399.0
2022-05-26 12:40:00,59.97,59.98,59.76,59.77,198804.0,53.2089,53.2178,53.0226,53.0315,198804.0
2022-05-26 12:50:00,59.77,59.93,59.76,59.92,104968.0,53.0315,53.1735,53.0226,53.1646,104968.0
2022-05-26 13:00:00,59.92,60.1,59.9,60.08,88406.0,53.1646,53.3243,53.1468,53.3065,88406.0
2022-05-26 13:10:00,60.08,60.11,59.89,59.92,91162.0,53.3065,53.3332,53.138,53.1646,91162.0
2022-05-26 13:20:00,59.91,60.0,59.77,59.93,93389.0,53.1557,53.2356,53.0315,53.1735,93389.0
2022-05-26 13:30:00,59.93,60.05,59.92,59.96,70239.0,53.1735,53.2799,53.1646,53.2001,70239.0
2022-05-26 13:40:00,59.97,59.99,59.84,59.85,84261.0,53.2089,53.2267,53.0936,53.1025,84261.0
2022-05-26 13:50:00,59.85,59.97,59.84,59.97,175326.0,53.1025,53.2089,53.0936,53.2089,175326.0
2022-05-26 14:00:00,59.96,60.1,59.95,60.08,127115.0,53.2001,53.3243,53.1912,53.3065,127115.0
2022-05-26 14:10:00,60.08,60.17,60.04,60.17,120525.0,53.3065,53.3864,53.2711,53.3864,120525.0
2022-05-26 14:20:00,60.17,60.35,60.17,60.28,194910.0,53.3864,53.5461,53.3864,53.484,194910.0
2022-05-26 14:30:00,60.28,60.28,60.12,60.13,128892.0,53.484,53.484,53.342,53.3509,128892.0
2022-05-26 14:40:00,60.13,60.23,60.11,60.15,89173.0,53.3509,53.4396,53.3332,53.3687,89173.0
2022-05-26 14:50:00,60.15,60.23,60.13,60.16,140733.0,53.3687,53.4396,53.3509,53.3775,140733.0
2022-05-26 15:00:00,60.16,60.32,60.09,60.27,93148.0,53.3775,53.5195,53.3154,53.4751,93148.0
2022-05-26 15:10:00,60.28,60.29,60.12,60.18,102070.0,53.484,53.4929,53.342,53.3953,102070.0
2022-05-26 15:20:00,60.18,60.25,60.13,60.23,92544.0,53.3953,53.4574,53.3509,53.4396,92544.0
2022-05-26 15:30:00,60.23,60.3,60.2,60.24,150429.0,53.4396,53.5017,53.413,53.4485,150429.0
2022-05-26 15:40:00,60.23,60.32,60.22,60.25,159864.0,53.4396,53.5195,53.4308,53.4574,159864.0
2022-05-26 15:50:00,60.24,60.31,59.99,60.11,414750.0,53.4485,53.5106,53.2267,53.3332,414750.0
2022-05-27 09:30:00,59.7,59.7,59.45,59.53,300219.0,52.9694,52.9694,52.7476,52.8185,300219.0
2022-05-27 09:40:00,59.55,59.81,59.5,59.81,244687.0,52.8363,53.067,52.7919,53.067,244687.0
2022-05-27 09:50:00,59.84,59.96,59.81,59.92,131635.0,53.0936,53.2001,53.067,53.1646,131635.0
2022-05-27 10:00:00,59.91,59.92,59.62,59.67,147109.0,53.1557,53.1646,52.8984,52.9428,147109.0
2022-05-27 10:10:00,59.66,59.81,59.66,59.75,73023.0,52.9339,53.067,52.9339,53.0137,73023.0
2022-05-27 10:20:00,59.74,59.79,59.61,59.63,75034.0,53.0049,53.0492,52.8895,52.9073,75034.0
2022-05-27 10:30:00,59.66,59.73,59.63,59.68,103269.0,52.9339,52.996,52.9073,52.9516,103269.0
2022-05-27 10:40:00,59.67,59.93,59.62,59.91,86249.0,52.9428,53.1735,52.8984,53.1557,86249.0
2022-05-27 10:50:00,59.91,60.0,59.88,59.91,105781.0,53.1557,53.2356,53.1291,53.1557,105781.0
2022-05-27 11:00:00,59.92,59.94,59.75,59.85,87014.0,53.1646,53.1823,53.0137,53.1025,87014.0
2022-05-27 11:10:00,59.86,59.97,59.85,59.96,52511.0,53.1113,53.2089,53.1025,53.2001,52511.0
2022-05-27 11:20:00,59.95,60.07,59.92,60.07,68095.0,53.1912,53.2977,53.1646,53.2977,68095.0
2022-05-27 11:30:00,60.09,60.17,59.99,60.01,101292.0,53.3154,53.3864,53.2267,53.2444,101292.0
2022-05-27 11:40:00,60.0,60.0,59.87,59.94,59644.0,53.2356,53.2356,53.1202,53.1823,59644.0
2022-05-27 11:50:00,59.95,59.96,59.91,59.93,48306.0,53.1912,53.2001,53.1557,53.1735,48306.0
2022-05-27 12:00:00,59.95,60.04,59.91,59.94,38781.0,53.1912,53.2711,53.1557,53.1823,38781.0
2022-05-27 12:10:00,59.94,60.02,59.93,59.95,31111.0,53.1823,53.2533,53.1735,53.1912,31111.0
2022-05-27 12:20:00,59.97,60.03,59.93,60.03,71779.0,53.2089,53.2622,53.1735,53.2622,71779.0
2022-05-27 12:30:00,60.03,60.04,59.86,59.89,35469.0,53.2622,53.2711,53.1113,53.138,35469.0
2022-05-27 12:40:00,59.89,59.97,59.87,59.91,32488.0,53.138,53.2089,53.1202,53.1557,32488.0
2022-05-27 12:50:00,59.92,59.98,59.87,59.97,37132.0,53.1646,53.2178,53.1202,53.2089,37132.0
2022-05-27 13:00:00,59.97,60.12,59.97,60.11,48972.0,53.2089,53.342,53.2089,53.3332,48972.0
2022-05-27 13:10:00,60.12,60.13,60.02,60.08,62682.0,53.342,53.3509,53.2533,53.3065,62682.0
2022-05-27 13:20:00,60.08,60.1,60.02,60.07,45003.0,53.3065,53.3243,53.2533,53.2977,45003.0
2022-05-27 13:30:00,60.06,60.11,60.02,60.03,32654.0,53.2888,53.3332,53.2533,53.2622,32654.0
2022-05-27 13:40:00,60.01,60.1,60.0,60.05,41903.0,53.2444,53.3243,53.2356,53.2799,41903.0
2022-05-27 13:50:00,60.05,60.14,60.05,60.1,54745.0,53.2799,53.3598,53.2799,53.3243,54745.0
2022-05-27 14:00:00,60.1,60.2,60.08,60.2,37984.0,53.3243,53.413,53.3065,53.413,37984.0
2022-05-27 14:10:00,60.21,60.22,60.11,60.21,24059.0,53.4219,53.4308,53.3332,53.4219,24059.0
2022-05-27 14:20:00,60.2,60.27,60.19,60.24,35711.0,53.413,53.4751,53.4041,53.4485,35711.0
2022-05-27 14:30:00,60.24,60.25,60.17,60.2,88945.0,53.4485,53.4574,53.3864,53.413,88945.0
2022-05-27 14:40:00,60.19,60.19,60.13,60.18,33959.0,53.4041,53.4041,53.3509,53.3953,33959.0
2022-05-27 14:50:00,60.18,60.21,60.14,60.14,46050.0,53.3953,53.4219,53.3598,53.3598,46050.0
2022-05-27 15:00:00,60.14,60.17,60.08,60.14,96950.0,53.3598,53.3864,53.3065,53.3598,96950.0
2022-05-27 15:10:00,60.14,60.18,60.1,60.15,62187.0,53.3598,53.3953,53.3243,53.3687,62187.0
2022-05-27 15:20:00,60.15,60.16,60.09,60.15,57495.0,53.3687,53.3775,53.3154,53.3687,57495.0
2022-05-27 15:30:00,60.15,60.17,60.04,60.07,112961.0,53.3687,53.3864,53.2711,53.2977,112961.0
2022-05-27 15:40:00,60.08,60.15,60.01,60.07,136572.0,53.3065,53.3687,53.2444,53.2977,136572.0
2022-05-27 15:50:00,60.11,60.11,59.95,60.03,363507.0,53.3332,53.3332,53.1912,53.2622,363507.0
2022-05-31 09:30:00,60.74,60.85,60.67,60.73,321850.0,53.8921,53.9897,53.83,53.8833,321850.0
2022-05-31 09:40:00,60.73,60.77,60.57,60.7,99040.0,53.8833,53.9188,53.7413,53.8566,99040.0
2022-05-31 09:50:00,60.73,60.8,60.59,60.63,110596.0,53.8833,53.9454,53.759,53.7945,110596.0
2022-05-31 10:00:00,60.64,60.67,60.36,60.41,95895.0,53.8034,53.83,53.555,53.5993,95895.0
2022-05-31 10:10:00,60.41,60.56,60.35,60.56,80419.0,53.5993,53.7324,53.5461,53.7324,80419.0
2022-05-31 10:20:00,60.58,60.64,60.52,60.55,86757.0,53.7502,53.8034,53.6969,53.7236,86757.0
2022-05-31 10:30:00,60.54,60.68,60.52,60.52,53255.0,53.7147,53.8389,53.6969,53.6969,53255.0
2022-05-31 10:40:00,60.53,60.57,60.4,60.5,73062.0,53.7058,53.7413,53.5905,53.6792,73062.0
2022-05-31 10:50:00,60.48,60.59,60.37,60.42,55449.0,53.6614,53.759,53.5638,53.6082,55449.0
2022-05-31 11:00:00,60.41,60.52,60.27,60.31,44685.0,53.5993,53.6969,53.4751,53.5106,44685.0
2022-05-31 11:10:00,60.28,60.33,60.08,60.08,84105.0,53.484,53.5284,53.3065,53.3065,84105.0
2022-05-31 11:20:00,60.08,60.15,59.99,60.02,50096.0,53.3065,53.3687,53.2267,53.2533,50096.0
2022-05-31 11:30:00,60.03,60.06,59.81,59.99,171450.0,53.2622,53.2888,53.067,53.2267,171450.0
2022-05-31 11:40:00,60.01,60.19,59.97,60.19,40878.0,53.2444,53.4041,53.2089,53.4041,40878.0
2022-05-31 11:50:00,60.18,60.28,60.18,60.24,50080.0,53.3953,53.484,53.3953,53.4485,50080.0
2022-05-31 12:00:00,60.25,60.36,60.25,60.28,32129.0,53.4574,53.555,53.4574,53.484,32129.0
2022-05-31 12:10:00,60.28,60.33,60.17,60.2,39393.0,53.484,53.5284,53.3864,53.413,39393.0
2022-05-31 12:20:00,60.2,60.23,60.15,60.17,28568.0,53.413,53.4396,53.3687,53.3864,28568.0
2022-05-31 12:30:00,60.16,60.32,60.15,60.3,35804.0,53.3775,53.5195,53.3687,53.5017,35804.0
2022-05-31 12:40:00,60.3,60.36,60.21,60.22,32456.0,53.5017,53.555,53.4219,53.4308,32456.0
2022-05-31 12:50:00,60.23,60.34,60.22,60.28,23185.0,53.4396,53.5372,53.4308,53.484,23185.0
2022-05-31 13:00:00,60.26,60.33,60.19,60.32,26958.0,53.4662,53.5284,53.4041,53.5195,26958.0
2022-05-31 13:10:00,60.33,60.33,60.14,60.21,38319.0,53.5284,53.5284,53.3598,53.4219,38319.0
2022-05-31 13:20:00,60.21,60.21,60.09,60.11,28930.0,53.4219,53.4219,53.3154,53.3332,28930.0
2022-05-31 13:30:00,60.11,60.23,60.1,60.16,29204.0,53.3332,53.4396,53.3243,53.3775,29204.0
2022-05-31 13:40:00,60.18,60.26,60.07,60.13,47339.0,53.3953,53.4662,53.2977,53.3509,47339.0
2022-05-31 13:50:00,60.12,60.14,59.93,59.94,80140.0,53.342,53.3598,53.1735,53.1823,80140.0
2022-05-31 14:00:00,59.94,59.99,59.72,59.8,67514.0,53.1823,53.2267,52.9871,53.0581,67514.0
2022-05-31 14:10:00,59.79,59.84,59.68,59.81,55053.0,53.0492,53.0936,52.9516,53.067,55053.0
2022-05-31 14:20:00,59.8,59.85,59.57,59.58,67700.0,53.0581,53.1025,52.854,52.8629,67700.0
2022-05-31 14:30:00,59.59,59.69,59.55,59.64,47466.0,52.8718,52.9605,52.8363,52.9161,47466.0
2022-05-31 14:40:00,59.64,59.67,59.44,59.49,98612.0,52.9161,52.9428,52.7387,52.7831,98612.0
2022-05-31 14:50:00,59.48,59.49,59.31,59.39,72576.0,52.7742,52.7831,52.6234,52.6943,72576.0
2022-05-31 15:00:00,59.39,59.42,59.25,59.39,133115.0,52.6943,52.721,52.5701,52.6943,133115.0
2022-05-31 15:10:00,59.38,59.51,59.33,59.39,82533.0,52.6855,52.8008,52.6411,52.6943,82533.0
2022-05-31 15:20:00,59.38,59.44,59.31,59.32,63527.0,52.6855,52.7387,52.6234,52.6322,63527.0
2022-05-31 15:30:00,59.32,59.49,59.31,59.31,94507.0,52.6322,52.7831,52.6234,52.6234,94507.0
2022-05-31 15:40:00,59.32,59.35,59.14,59.24,149361.0,52.6322,52.6588,52.4725,52.5612,149361.0
2022-05-31 15:50:00,59.25,59.41,59.17,59.23,570923.0,52.5701,52.7121,52.4991,52.5524,570923.0
2022-06-01 09:30:00,59.63,59.89,59.51,59.67,401012.0,52.9073,53.138,52.8008,52.9428,401012.0
2022-06-01 09:40:00,59.67,59.82,59.58,59.78,126193.0,52.9428,53.0759,52.8629,53.0404,126193.0
2022-06-01 09:50:00,59.77,59.8,59.58,59.65,90287.0,53.0315,53.0581,52.8629,52.925,90287.0
2022-06-01 10:00:00,59.66,59.66,59.43,59.49,89084.0,52.9339,52.9339,52.7298,52.7831,89084.0
2022-06-01 10:10:00,59.47,59.49,59.25,59.28,69187.0,52.7653,52.7831,52.5701,52.5967,69187.0
2022-06-01 10:20:00,59.28,59.34,59.2,59.28,126844.0,52.5967,52.65,52.5258,52.5967,126844.0
2022-06-01 10:30:00,59.3,59.38,59.15,59.33,74354.0,52.6145,52.6855,52.4814,52.6411,74354.0
2022-06-01 10:40:00,59.33,59.4,59.21,59.21,100969.0,52.6411,52.7032,52.5346,52.5346,100969.0
2022-06-01 10:50:00,59.19,59.36,59.16,59.33,82387.0,52.5169,52.6677,52.4903,52.6411,82387.0
2022-06-01 11:00:00,59.33,59.35,59.22,59.23,145493.0,52.6411,52.6588,52.5435,52.5524,145493.0
2022-06-01 11:10:00,59.23,59.34,59.16,59.2,127741.0,52.5524,52.65,52.4903,52.5258,127741.0
2022-06-01 11:20:00,59.19,59.19,59.0,59.02,119127.0,52.5169,52.5169,52.3483,52.366,119127.0
2022-06-01 11:30:00,59.02,59.1,58.91,58.99,136418.0,52.366,52.437,52.2684,52.3394,136418.0
2022-06-01 11:40:00,58.99,59.1,58.95,58.99,42592.0,52.3394,52.437,52.3039,52.3394,42592.0
2022-06-01 11:50:00,58.96,59.1,58.95,59.05,53441.0,52.3128,52.437,52.3039,52.3927,53441.0
2022-06-01 12:00:00,59.05,59.17,59.01,59.11,48347.0,52.3927,52.4991,52.3572,52.4459,48347.0
2022-06-01 12:10:00,59.11,59.2,59.04,59.18,38075.0,52.4459,52.5258,52.3838,52.508,38075.0
2022-06-01 12:20:00,59.16,59.24,59.14,59.17,31186.0,52.4903,52.5612,52.4725,52.4991,31186.0
2022-06-01 12:30:00,59.18,59.32,59.18,59.29,35751.0,52.508,52.6322,52.508,52.6056,35751.0
2022-06-01 12:40:00,59.3,59.39,59.28,59.37,66303.0,52.6145,52.6943,52.5967,52.6766,66303.0
2022-06-01 12:50:00,59.37,59.48,59.26,59.4,43552.0,52.6766,52.7742,52.579,52.7032,43552.0
2022-06-01 13:00:00,59.4,59.49,59.33,59.49,48075.0,52.7032,52.7831,52.6411,52.7831,48075.0
2022-06-01 13:10:00,59.5,59.71,59.49,59.7,73170.0,52.7919,52.9783,52.7831,52.9694,73170.0
2022-06-01 13:20:00,59.71,59.78,59.66,59.68,34444.0,52.9783,53.0404,52.9339,52.9516,34444.0
2022-06-01 13:30:00,59.66,59.85,59.66,59.82,47420.0,52.9339,53.1025,52.9339,53.0759,47420.0
2022-06-01 13:40:00,59.83,59.92,59.81,59.86,41671.0,53.0847,53.1646,53.067,53.1113,41671.0
2022-06-01 13:50:00,59.86,59.89,59.73,59.76,27087.0,53.1113,53.138,52.996,53.0226,27087.0
2022-06-01 14:00:00,59.74,59.82,59.71,59.76,30099.0,53.0049,53.0759,52.9783,53.0226,30099.0
2022-06-01 14:10:00,59.76,59.76,59.59,59.62,45361.0,53.0226,53.0226,52.8718,52.8984,45361.0
2022-06-01 14:20:00,59.63,59.84,59.57,59.76,56427.0,52.9073,53.0936,52.854,53.0226,56427.0
2022-06-01 14:30:00,59.77,59.79,59.69,59.69,60349.0,53.0315,53.0492,52.9605,52.9605,60349.0
2022-06-01 14:40:00,59.68,59.84,59.68,59.82,74361.0,52.9516,53.0936,52.9516,53.0759,74361.0
2022-06-01 14:50:00,59.81,59.86,59.76,59.84,58604.0,53.067,53.1113,53.0226,53.0936,58604.0
2022-06-01 15:00:00,59.84,59.98,59.83,59.97,89777.0,53.0936,53.2178,53.0847,53.2089,89777.0
2022-06-01 15:10:00,59.96,60.0,59.89,59.92,70941.0,53.2001,53.2356,53.138,53.1646,70941.0
2022-06-01 15:20:00,59.91,60.02,59.91,60.01,49675.0,53.1557,53.2533,53.1557,53.2444,49675.0
2022-06-01 15:30:00,60.01,60.02,59.87,59.98,77733.0,53.2444,53.2533,53.1202,53.2178,77733.0
2022-06-01 15:40:00,59.99,59.99,59.79,59.82,147575.0,53.2267,53.2267,53.0492,53.0759,147575.0
2022-06-01 15:50:00,59.83,59.94,59.73,59.74,257714.0,53.0847,53.1823,52.996,53.0049,257714.0
2022-06-02 09:30:00,58.83,59.09,58.71,59.01,252471.0,52.1975,52.4282,52.091,52.3572,252471.0
2022-06-02 09:40:00,59.02,59.18,58.88,59.16,200389.0,52.366,52.508,52.2418,52.4903,200389.0
2022-06-02 09:50:00,59.16,59.18,58.87,58.88,137538.0,52.4903,52.508,52.233,52.2418,137538.0
2022-06-02 10:00:00,58.89,59.06,58.87,58.98,93110.0,52.2507,52.4015,52.233,52.3306,93110.0
2022-06-02 10:10:00,58.95,59.08,58.94,58.98,122770.0,52.3039,52.4193,52.2951,52.3306,122770.0
2022-06-02 10:20:00,58.98,59.03,58.74,58.83,73367.0,52.3306,52.3749,52.1176,52.1975,73367.0
2022-06-02 10:30:00,58.86,58.88,58.74,58.8,41200.0,52.2241,52.2418,52.1176,52.1709,41200.0
2022-06-02 10:40:00,58.79,58.86,58.69,58.86,91367.0,52.162,52.2241,52.0733,52.2241,91367.0
2022-06-02 10:50:00,58.83,58.85,58.72,58.8,52981.0,52.1975,52.2152,52.0999,52.1709,52981.0
2022-06-02 11:00:00,58.8,59.03,58.79,59.02,84658.0,52.1709,52.3749,52.162,52.366,84658.0
2022-06-02 11:10:00,59.01,59.11,58.98,59.04,74979.0,52.3572,52.4459,52.3306,52.3838,74979.0
2022-06-02 11:20:00,59.03,59.11,59.02,59.1,44267.0,52.3749,52.4459,52.366,52.437,44267.0
2022-06-02 11:30:00,59.09,59.24,59.06,59.16,85186.0,52.4282,52.5612,52.4015,52.4903,85186.0
2022-06-02 11:40:00,59.16,59.46,59.16,59.46,52822.0,52.4903,52.7564,52.4903,52.7564,52822.0
2022-06-02 11:50:00,59.47,59.54,59.43,59.44,57234.0,52.7653,52.8274,52.7298,52.7387,57234.0
2022-06-02 12:00:00,59.44,59.5,59.4,59.43,29212.0,52.7387,52.7919,52.7032,52.7298,29212.0
2022-06-02 12:10:00,59.44,59.51,59.41,59.47,41047.0,52.7387,52.8008,52.7121,52.7653,41047.0
2022-06-02 12:20:00,59.46,59.59,59.42,59.58,25892.0,52.7564,52.8718,52.721,52.8629,25892.0
2022-06-02 12:30:00,59.58,59.65,59.54,59.6,54730.0,52.8629,52.925,52.8274,52.8807,54730.0
2022-06-02 12:40:00,59.61,59.61,59.48,59.55,22865.0,52.8895,52.8895,52.7742,52.8363,22865.0
2022-06-02 12:50:00,59.56,59.64,59.5,59.56,49187.0,52.8452,52.9161,52.7919,52.8452,49187.0
2022-06-02 13:00:00,59.55,59.66,59.55,59.62,32521.0,52.8363,52.9339,52.8363,52.8984,32521.0
2022-06-02 13:10:00,59.62,59.62,59.52,59.57,32250.0,52.8984,52.8984,52.8097,52.854,32250.0
2022-06-02 13:20:00,59.57,59.62,59.42,59.48,43268.0,52.854,52.8984,52.721,52.7742,43268.0
2022-06-02 13:30:00,59.48,59.5,59.4,59.42,29571.0,52.7742,52.7919,52.7032,52.721,29571.0
2022-06-02 13:40:00,59.43,59.43,59.35,59.39,40486.0,52.7298,52.7298,52.6588,52.6943,40486.0
2022-06-02 13:50:00,59.4,59.4,59.26,59.39,20442.0,52.7032,52.7032,52.579,52.6943,20442.0
2022-06-02 14:00:00,59.38,59.4,59.3,59.31,26761.0,52.6855,52.7032,52.6145,52.6234,26761.0
2022-06-02 14:10:00,59.31,59.37,59.28,59.29,32058.0,52.6234,52.6766,52.5967,52.6056,32058.0
2022-06-02 14:20:00,59.29,59.3,59.19,59.21,28145.0,52.6056,52.6145,52.5169,52.5346,28145.0
2022-06-02 14:30:00,59.21,59.26,59.18,59.21,32304.0,52.5346,52.579,52.508,52.5346,32304.0
2022-06-02 14:40:00,59.21,59.26,59.14,59.16,43610.0,52.5346,52.579,52.4725,52.4903,43610.0
2022-06-02 14:50:00,59.16,59.16,58.89,58.91,158670.0,52.4903,52.4903,52.2507,52.2684,158670.0
2022-06-02 15:00:00,58.91,59.07,58.9,59.07,34414.0,52.2684,52.4104,52.2596,52.4104,34414.0
2022-06-02 15:10:00,59.07,59.13,59.06,59.11,54428.0,52.4104,52.4636,52.4015,52.4459,54428.0
2022-06-02 15:20:00,59.11,59.13,59.02,59.06,60647.0,52.4459,52.4636,52.366,52.4015,60647.0
2022-06-02 15:30:00,59.05,59.23,59.05,59.23,46989.0,52.3927,52.5524,52.3927,52.5524,46989.0
2022-06-02 15:40:00,59.22,59.29,59.18,59.2,76266.0,52.5435,52.6056,52.508,52.5258,76266.0
2022-06-02 15:50:00,59.2,59.33,59.16,59.22,197914.0,52.5258,52.6411,52.4903,52.5435,197914.0
2022-06-03 09:30:00,58.93,59.17,58.93,59.17,227956.0,52.2862,52.4991,52.2862,52.4991,227956.0
2022-06-03 09:40:00,59.19,59.39,59.12,59.36,118056.0,52.5169,52.6943,52.4548,52.6677,118056.0
2022-06-03 09:50:00,59.34,59.48,59.31,59.44,87549.0,52.65,52.7742,52.6234,52.7387,87549.0
2022-06-03 10:00:00,59.45,59.63,59.41,59.59,172351.0,52.7476,52.9073,52.7121,52.8718,172351.0
2022-06-03 10:10:00,59.59,59.63,59.46,59.61,75632.0,52.8718,52.9073,52.7564,52.8895,75632.0
2022-06-03 10:20:00,59.6,59.6,59.43,59.49,30011.0,52.8807,52.8807,52.7298,52.7831,30011.0
2022-06-03 10:30:00,59.47,59.5,59.34,59.34,55582.0,52.7653,52.7919,52.65,52.65,55582.0
2022-06-03 10:40:00,59.33,59.33,59.19,59.23,39533.0,52.6411,52.6411,52.5169,52.5524,39533.0
2022-06-03 10:50:00,59.23,59.38,59.19,59.38,32749.0,52.5524,52.6855,52.5169,52.6855,32749.0
2022-06-03 11:00:00,59.38,59.41,59.35,59.39,36235.0,52.6855,52.7121,52.6588,52.6943,36235.0
2022-06-03 11:10:00,59.38,59.46,59.31,59.43,36315.0,52.6855,52.7564,52.6234,52.7298,36315.0
2022-06-03 11:20:00,59.43,59.43,59.31,59.37,52092.0,52.7298,52.7298,52.6234,52.6766,52092.0
2022-06-03 11:30:00,59.36,59.49,59.33,59.46,29717.0,52.6677,52.7831,52.6411,52.7564,29717.0
2022-06-03 11:40:00,59.48,59.48,59.37,59.39,19180.0,52.7742,52.7742,52.6766,52.6943,19180.0
2022-06-03 11:50:00,59.37,59.38,59.27,59.35,32058.0,52.6766,52.6855,52.5879,52.6588,32058.0
2022-06-03 12:00:00,59.35,59.44,59.34,59.36,29716.0,52.6588,52.7387,52.65,52.6677,29716.0
2022-06-03 12:10:00,59.36,59.37,59.21,59.21,16769.0,52.6677,52.6766,52.5346,52.5346,16769.0
2022-06-03 12:20:00,59.2,59.42,59.18,59.42,22599.0,52.5258,52.721,52.508,52.721,22599.0
2022-06-03 12:30:00,59.43,59.5,59.38,59.49,29279.0,52.7298,52.7919,52.6855,52.7831,29279.0
2022-06-03 12:40:00,59.48,59.5,59.38,59.39,27335.0,52.7742,52.7919,52.6855,52.6943,27335.0
2022-06-03 12:50:00,59.35,59.52,59.33,59.49,37320.0,52.6588,52.8097,52.6411,52.7831,37320.0
2022-06-03 13:00:00,59.48,59.56,59.46,59.47,43062.0,52.7742,52.8452,52.7564,52.7653,43062.0
2022-06-03 13:10:00,59.46,59.47,59.31,59.32,38629.0,52.7564,52.7653,52.6234,52.6322,38629.0
2022-06-03 13:20:00,59.31,59.44,59.31,59.42,28719.0,52.6234,52.7387,52.6234,52.721,28719.0
2022-06-03 13:30:00,59.42,59.43,59.36,59.42,30378.0,52.721,52.7298,52.6677,52.721,30378.0
2022-06-03 13:40:00,59.42,59.51,59.4,59.48,66321.0,52.721,52.8008,52.7032,52.7742,66321.0
2022-06-03 13:50:00,59.5,59.51,59.45,59.45,29291.0,52.7919,52.8008,52.7476,52.7476,29291.0
2022-06-03 14:00:00,59.44,59.44,59.32,59.36,17976.0,52.7387,52.7387,52.6322,52.6677,17976.0
2022-06-03 14:10:00,59.37,59.43,59.36,59.42,14725.0,52.6766,52.7298,52.6677,52.721,14725.0
2022-06-03 14:20:00,59.43,59.48,59.39,59.48,48709.0,52.7298,52.7742,52.6943,52.7742,48709.0
2022-06-03 14:30:00,59.49,59.49,59.36,59.37,21689.0,52.7831,52.7831,52.6677,52.6766,21689.0
2022-06-03 14:40:00,59.36,59.53,59.34,59.53,61008.0,52.6677,52.8185,52.65,52.8185,61008.0
2022-06-03 14:50:00,59.53,59.59,59.5,59.54,32550.0,52.8185,52.8718,52.7919,52.8274,32550.0
2022-06-03 15:00:00,59.55,59.57,59.45,59.5,27638.0,52.8363,52.854,52.7476,52.7919,27638.0
2022-06-03 15:10:00,59.51,59.58,59.46,59.56,38218.0,52.8008,52.8629,52.7564,52.8452,38218.0
2022-06-03 15:20:00,59.57,59.65,59.54,59.65,54372.0,52.854,52.925,52.8274,52.925,54372.0
2022-06-03 15:30:00,59.67,59.68,59.6,59.62,80624.0,52.9428,52.9516,52.8807,52.8984,80624.0
2022-06-03 15:40:00,59.61,59.66,59.54,59.64,88506.0,52.8895,52.9339,52.8274,52.9161,88506.0
2022-06-03 15:50:00,59.63,59.72,59.58,59.69,212775.0,52.9073,52.9871,52.8629,52.9605,212775.0
2022-06-06 09:30:00,60.42,60.56,60.38,60.41,236539.0,53.6082,53.7324,53.5727,53.5993,236539.0
2022-06-06 09:40:00,60.4,60.58,60.4,60.48,72557.0,53.5905,53.7502,53.5905,53.6614,72557.0
2022-06-06 09:50:00,60.48,60.49,60.33,60.36,79172.0,53.6614,53.6703,53.5284,53.555,79172.0
2022-06-06 10:00:00,60.36,60.4,60.29,60.3,93985.0,53.555,53.5905,53.4929,53.5017,93985.0
2022-06-06 10:10:00,60.3,60.35,60.22,60.25,72292.0,53.5017,53.5461,53.4308,53.4574,72292.0
2022-06-06 10:20:00,60.24,60.25,60.06,60.25,108914.0,53.4485,53.4574,53.2888,53.4574,108914.0
2022-06-06 10:30:00,60.24,60.27,60.19,60.25,52674.0,53.4485,53.4751,53.4041,53.4574,52674.0
2022-06-06 10:40:00,60.27,60.35,60.24,60.33,75120.0,53.4751,53.5461,53.4485,53.5284,75120.0
2022-06-06 10:50:00,60.33,60.46,60.3,60.42,58519.0,53.5284,53.6437,53.5017,53.6082,58519.0
2022-06-06 11:00:00,60.42,60.43,60.27,60.27,55527.0,53.6082,53.6171,53.4751,53.4751,55527.0
2022-06-06 11:10:00,60.26,60.27,60.06,60.07,69131.0,53.4662,53.4751,53.2888,53.2977,69131.0
2022-06-06 11:20:00,60.07,60.21,60.05,60.16,82956.0,53.2977,53.4219,53.2799,53.3775,82956.0
2022-06-06 11:30:00,60.16,60.25,59.97,59.97,240928.0,53.3775,53.4574,53.2089,53.2089,240928.0
2022-06-06 11:40:00,59.98,60.02,59.93,59.96,74039.0,53.2178,53.2533,53.1735,53.2001,74039.0
2022-06-06 11:50:00,59.95,60.13,59.92,60.13,35768.0,53.1912,53.3509,53.1646,53.3509,35768.0
2022-06-06 12:00:00,60.16,60.18,60.02,60.04,27472.0,53.3775,53.3953,53.2533,53.2711,27472.0
2022-06-06 12:10:00,60.05,60.09,59.95,59.98,38224.0,53.2799,53.3154,53.1912,53.2178,38224.0
2022-06-06 12:20:00,59.97,59.99,59.88,59.9,21477.0,53.2089,53.2267,53.1291,53.1468,21477.0
2022-06-06 12:30:00,59.91,60.06,59.9,60.06,30872.0,53.1557,53.2888,53.1468,53.2888,30872.0
2022-06-06 12:40:00,60.06,60.15,60.0,60.15,29485.0,53.2888,53.3687,53.2356,53.3687,29485.0
2022-06-06 12:50:00,60.14,60.22,60.06,60.18,30595.0,53.3598,53.4308,53.2888,53.3953,30595.0
2022-06-06 13:00:00,60.2,60.2,60.09,60.18,28396.0,53.413,53.413,53.3154,53.3953,28396.0
2022-06-06 13:10:00,60.19,60.2,60.13,60.19,19212.0,53.4041,53.413,53.3509,53.4041,19212.0
2022-06-06 13:20:00,60.18,60.25,60.17,60.25,28406.0,53.3953,53.4574,53.3864,53.4574,28406.0
2022-06-06 13:30:00,60.24,60.33,60.23,60.3,22693.0,53.4485,53.5284,53.4396,53.5017,22693.0
2022-06-06 13:40:00,60.3,60.39,60.28,60.38,45979.0,53.5017,53.5816,53.484,53.5727,45979.0
2022-06-06 13:50:00,60.39,60.47,60.36,60.44,33799.0,53.5816,53.6526,53.555,53.626,33799.0
2022-06-06 14:00:00,60.44,60.45,60.31,60.34,27925.0,53.626,53.6348,53.5106,53.5372,27925.0
2022-06-06 14:10:00,60.35,60.41,60.32,60.37,31308.0,53.5461,53.5993,53.5195,53.5638,31308.0
2022-06-06 14:20:00,60.36,60.37,60.29,60.31,90633.0,53.555,53.5638,53.4929,53.5106,90633.0
2022-06-06 14:30:00,60.3,60.31,60.21,60.24,38330.0,53.5017,53.5106,53.4219,53.4485,38330.0
2022-06-06 14:40:00,60.25,60.28,60.2,60.2,24597.0,53.4574,53.484,53.413,53.413,24597.0
2022-06-06 14:50:00,60.2,60.24,60.13,60.17,32531.0,53.413,53.4485,53.3509,53.3864,32531.0
2022-06-06 15:00:00,60.17,60.19,60.07,60.08,34153.0,53.3864,53.4041,53.2977,53.3065,34153.0
2022-06-06 15:10:00,60.07,60.12,60.03,60.04,36278.0,53.2977,53.342,53.2622,53.2711,36278.0
2022-06-06 15:20:00,60.04,60.16,60.01,60.14,52443.0,53.2711,53.3775,53.2444,53.3598,52443.0
2022-06-06 15:30:00,60.14,60.21,60.12,60.21,59500.0,53.3598,53.4219,53.342,53.4219,59500.0
2022-06-06 15:40:00,60.2,60.22,60.1,60.11,93469.0,53.413,53.4308,53.3243,53.3332,93469.0
2022-06-06 15:50:00,60.09,60.21,60.06,60.14,273834.0,53.3154,53.4219,53.2888,53.3598,273834.0
2022-06-07 09:30:00,60.2,60.46,60.17,60.44,369456.0,53.413,53.6437,53.3864,53.626,369456.0
2022-06-07 09:40:00,60.46,60.77,60.44,60.75,153857.0,53.6437,53.9188,53.626,53.901,153857.0
2022-06-07 09:50:00,60.76,60.84,60.7,60.77,141415.0,53.9099,53.9809,53.8566,53.9188,141415.0
2022-06-07 10:00:00,60.78,60.79,60.64,60.7,98112.0,53.9276,53.9365,53.8034,53.8566,98112.0
2022-06-07 10:10:00,60.71,60.73,60.56,60.67,117042.0,53.8655,53.8833,53.7324,53.83,117042.0
2022-06-07 10:20:00,60.67,60.82,60.65,60.8,68294.0,53.83,53.9631,53.8123,53.9454,68294.0
2022-06-07 10:30:00,60.81,60.83,60.72,60.75,76516.0,53.9542,53.972,53.8744,53.901,76516.0
2022-06-07 10:40:00,60.75,60.85,60.73,60.85,73990.0,53.901,53.9897,53.8833,53.9897,73990.0
2022-06-07 10:50:00,60.86,60.87,60.78,60.83,52564.0,53.9986,54.0075,53.9276,53.972,52564.0
2022-06-07 11:00:00,60.84,60.89,60.79,60.83,46966.0,53.9809,54.0252,53.9365,53.972,46966.0
2022-06-07 11:10:00,60.83,60.94,60.81,60.88,70443.0,53.972,54.0696,53.9542,54.0163,70443.0
2022-06-07 11:20:00,60.88,60.89,60.81,60.87,101863.0,54.0163,54.0252,53.9542,54.0075,101863.0
2022-06-07 11:30:00,60.86,60.9,60.76,60.79,278868.0,53.9986,54.0341,53.9099,53.9365,278868.0
2022-06-07 11:40:00,60.8,60.89,60.79,60.87,38616.0,53.9454,54.0252,53.9365,54.0075,38616.0
2022-06-07 11:50:00,60.86,60.94,60.83,60.92,42610.0,53.9986,54.0696,53.972,54.0518,42610.0
2022-06-07 12:00:00,60.93,60.97,60.9,60.96,56563.0,54.0607,54.0962,54.0341,54.0873,56563.0
2022-06-07 12:10:00,60.97,60.99,60.94,60.98,103584.0,54.0962,54.1139,54.0696,54.1051,103584.0
2022-06-07 12:20:00,60.98,61.18,60.98,61.14,314640.0,54.1051,54.2825,54.1051,54.247,314640.0
2022-06-07 12:30:00,61.13,61.16,61.02,61.02,109849.0,54.2382,54.2648,54.1406,54.1406,109849.0
2022-06-07 12:40:00,61.02,61.17,61.02,61.15,60974.0,54.1406,54.2737,54.1406,54.2559,60974.0
2022-06-07 12:50:00,61.15,61.19,61.11,61.18,66798.0,54.2559,54.2914,54.2204,54.2825,66798.0
2022-06-07 13:00:00,61.18,61.2,61.07,61.13,47156.0,54.2825,54.3003,54.1849,54.2382,47156.0
2022-06-07 13:10:00,61.12,61.14,61.04,61.05,92308.0,54.2293,54.247,54.1583,54.1672,92308.0
2022-06-07 13:20:00,61.06,61.18,61.04,61.15,54373.0,54.1761,54.2825,54.1583,54.2559,54373.0
2022-06-07 13:30:00,61.14,61.2,61.1,61.18,69290.0,54.247,54.3003,54.2115,54.2825,69290.0
2022-06-07 13:40:00,61.19,61.24,61.14,61.24,67917.0,54.2914,54.3358,54.247,54.3358,67917.0
2022-06-07 13:50:00,61.22,61.26,61.16,61.19,37262.0,54.318,54.3535,54.2648,54.2914,37262.0
2022-06-07 14:00:00,61.18,61.29,61.15,61.27,39746.0,54.2825,54.3801,54.2559,54.3624,39746.0
2022-06-07 14:10:00,61.27,61.4,61.27,61.33,42223.0,54.3624,54.4777,54.3624,54.4156,42223.0
2022-06-07 14:20:00,61.32,61.4,61.28,61.39,72079.0,54.4067,54.4777,54.3713,54.4689,72079.0
2022-06-07 14:30:00,61.38,61.42,61.35,61.39,62967.0,54.46,54.4955,54.4334,54.4689,62967.0
2022-06-07 14:40:00,61.39,61.4,61.29,61.32,49901.0,54.4689,54.4777,54.3801,54.4067,49901.0
2022-06-07 14:50:00,61.32,61.45,61.32,61.44,60158.0,54.4067,54.5221,54.4067,54.5132,60158.0
2022-06-07 15:00:00,61.45,61.5,61.44,61.48,110605.0,54.5221,54.5665,54.5132,54.5487,110605.0
2022-06-07 15:10:00,61.49,61.64,61.48,61.63,291253.0,54.5576,54.6907,54.5487,54.6818,291253.0
2022-06-07 15:20:00,61.62,61.68,61.6,61.64,104607.0,54.6729,54.7262,54.6552,54.6907,104607.0
2022-06-07 15:30:00,61.64,61.67,61.58,61.63,76722.0,54.6907,54.7173,54.6374,54.6818,76722.0
2022-06-07 15:40:00,61.63,61.68,61.58,61.59,147056.0,54.6818,54.7262,54.6374,54.6463,147056.0
2022-06-07 15:50:00,61.59,61.62,61.51,61.54,354662.0,54.6463,54.6729,54.5753,54.6019,354662.0
2022-06-08 09:30:00,60.83,60.95,60.75,60.93,305900.0,53.972,54.0785,53.901,54.0607,305900.0
2022-06-08 09:40:00,60.93,61.2,60.92,61.15,234432.0,54.0607,54.3003,54.0518,54.2559,234432.0
2022-06-08 09:50:00,61.15,61.25,61.08,61.16,209361.0,54.2559,54.3446,54.1938,54.2648,209361.0
2022-06-08 10:00:00,61.16,61.17,60.99,61.08,93547.0,54.2648,54.2737,54.1139,54.1938,93547.0
2022-06-08 10:10:00,61.07,61.11,60.94,61.0,119131.0,54.1849,54.2204,54.0696,54.1228,119131.0
2022-06-08 10:20:00,61.01,61.2,61.01,61.14,119066.0,54.1317,54.3003,54.1317,54.247,119066.0
2022-06-08 10:30:00,61.13,61.25,61.11,61.15,149668.0,54.2382,54.3446,54.2204,54.2559,149668.0
2022-06-08 10:40:00,61.16,61.22,61.11,61.14,61428.0,54.2648,54.318,54.2204,54.247,61428.0
2022-06-08 10:50:00,61.15,61.21,61.13,61.18,117159.0,54.2559,54.3091,54.2382,54.2825,117159.0
2022-06-08 11:00:00,61.18,61.19,61.11,61.16,91882.0,54.2825,54.2914,54.2204,54.2648,91882.0
2022-06-08 11:10:00,61.16,61.24,61.15,61.22,76936.0,54.2648,54.3358,54.2559,54.318,76936.0
2022-06-08 11:20:00,61.22,61.27,61.19,61.25,78374.0,54.318,54.3624,54.2914,54.3446,78374.0
2022-06-08 11:30:00,61.26,61.36,61.2,61.25,324107.0,54.3535,54.4422,54.3003,54.3446,324107.0
2022-06-08 11:40:00,61.26,61.34,61.25,61.33,53494.0,54.3535,54.4245,54.3446,54.4156,53494.0
2022-06-08 11:50:00,61.34,61.39,61.3,61.37,43684.0,54.4245,54.4689,54.389,54.4511,43684.0
2022-06-08 12:00:00,61.37,61.54,61.37,61.52,99284.0,54.4511,54.6019,54.4511,54.5842,99284.0
2022-06-08 12:10:00,61.53,61.67,61.5,61.65,121654.0,54.5931,54.7173,54.5665,54.6995,121654.0
2022-06-08 12:20:00,61.66,61.66,61.43,61.49,50335.0,54.7084,54.7084,54.5043,54.5576,50335.0
2022-06-08 12:30:00,61.54,61.54,61.37,61.37,49749.0,54.6019,54.6019,54.4511,54.4511,49749.0
2022-06-08 12:40:00,61.37,61.4,61.27,61.39,76884.0,54.4511,54.4777,54.3624,54.4689,76884.0
2022-06-08 12:50:00,61.39,61.53,61.38,61.53,45011.0,54.4689,54.5931,54.46,54.5931,45011.0
2022-06-08 13:00:00,61.54,61.57,61.4,61.56,63663.0,54.6019,54.6286,54.4777,54.6197,63663.0
2022-06-08 13:10:00,61.56,61.56,61.46,61.47,36009.0,54.6197,54.6197,54.531,54.5398,36009.0
2022-06-08 13:20:00,61.47,61.47,61.36,61.37,91266.0,54.5398,54.5398,54.4422,54.4511,91266.0
2022-06-08 13:30:00,61.36,61.39,61.16,61.17,83085.0,54.4422,54.4689,54.2648,54.2737,83085.0
2022-06-08 13:40:00,61.17,61.42,61.16,61.41,92400.0,54.2737,54.4955,54.2648,54.4866,92400.0
2022-06-08 13:50:00,61.41,61.44,61.24,61.24,67425.0,54.4866,54.5132,54.3358,54.3358,67425.0
2022-06-08 14:00:00,61.26,61.3,61.2,61.23,109672.0,54.3535,54.389,54.3003,54.3269,109672.0
2022-06-08 14:10:00,61.23,61.27,61.17,61.19,58321.0,54.3269,54.3624,54.2737,54.2914,58321.0
2022-06-08 14:20:00,61.19,61.24,61.1,61.15,68281.0,54.2914,54.3358,54.2115,54.2559,68281.0
2022-06-08 14:30:00,61.15,61.22,61.0,61.02,73876.0,54.2559,54.318,54.1228,54.1406,73876.0
2022-06-08 14:40:00,61.02,61.15,61.01,61.09,71527.0,54.1406,54.2559,54.1317,54.2027,71527.0
2022-06-08 14:50:00,61.09,61.13,61.01,61.11,127290.0,54.2027,54.2382,54.1317,54.2204,127290.0
2022-06-08 15:00:00,61.09,61.11,61.01,61.02,180123.0,54.2027,54.2204,54.1317,54.1406,180123.0
2022-06-08 15:10:00,61.03,61.19,61.01,61.15,62215.0,54.1494,54.2914,54.1317,54.2559,62215.0
2022-06-08 15:20:00,61.15,61.24,61.13,61.17,69922.0,54.2559,54.3358,54.2382,54.2737,69922.0
2022-06-08 15:30:00,61.17,61.32,61.16,61.32,108299.0,54.2737,54.4067,54.2648,54.4067,108299.0
2022-06-08 15:40:00,61.32,61.34,61.1,61.11,146793.0,54.4067,54.4245,54.2115,54.2204,146793.0
2022-06-08 15:50:00,61.12,61.34,61.11,61.32,338691.0,54.2293,54.4245,54.2204,54.4067,338691.0
2022-06-09 09:30:00,60.74,60.86,60.61,60.77,175830.0,53.8921,53.9986,53.7768,53.9188,175830.0
2022-06-09 09:40:00,60.74,60.8,60.33,60.38,123746.0,53.8921,53.9454,53.5284,53.5727,123746.0
2022-06-09 09:50:00,60.38,60.66,60.36,60.66,76454.0,53.5727,53.8212,53.555,53.8212,76454.0
2022-06-09 10:00:00,60.68,60.75,60.42,60.45,63585.0,53.8389,53.901,53.6082,53.6348,63585.0
2022-06-09 10:10:00,60.46,60.6,60.37,60.6,91493.0,53.6437,53.7679,53.5638,53.7679,91493.0
2022-06-09 10:20:00,60.6,60.63,60.51,60.57,53752.0,53.7679,53.7945,53.6881,53.7413,53752.0
2022-06-09 10:30:00,60.57,60.59,60.46,60.48,45798.0,53.7413,53.759,53.6437,53.6614,45798.0
2022-06-09 10:40:00,60.48,60.49,60.3,60.41,61604.0,53.6614,53.6703,53.5017,53.5993,61604.0
2022-06-09 10:50:00,60.41,60.44,60.32,60.37,79229.0,53.5993,53.626,53.5195,53.5638,79229.0
2022-06-09 11:00:00,60.38,60.42,60.16,60.22,76507.0,53.5727,53.6082,53.3775,53.4308,76507.0
2022-06-09 11:10:00,60.21,60.26,60.16,60.17,61996.0,53.4219,53.4662,53.3775,53.3864,61996.0
2022-06-09 11:20:00,60.17,60.25,60.11,60.12,64709.0,53.3864,53.4574,53.3332,53.342,64709.0
2022-06-09 11:30:00,60.12,60.16,59.98,60.13,301925.0,53.342,53.3775,53.2178,53.3509,301925.0
2022-06-09 11:40:00,60.13,60.29,60.13,60.17,38099.0,53.3509,53.4929,53.3509,53.3864,38099.0
2022-06-09 11:50:00,60.16,60.28,60.13,60.28,22231.0,53.3775,53.484,53.3509,53.484,22231.0
2022-06-09 12:00:00,60.28,60.3,60.18,60.19,30592.0,53.484,53.5017,53.3953,53.4041,30592.0
2022-06-09 12:10:00,60.17,60.18,60.04,60.04,37059.0,53.3864,53.3953,53.2711,53.2711,37059.0
2022-06-09 12:20:00,60.04,60.22,60.03,60.19,21110.0,53.2711,53.4308,53.2622,53.4041,21110.0
2022-06-09 12:30:00,60.2,60.25,60.15,60.18,25661.0,53.413,53.4574,53.3687,53.3953,25661.0
2022-06-09 12:40:00,60.17,60.27,60.12,60.26,24046.0,53.3864,53.4751,53.342,53.4662,24046.0
2022-06-09 12:50:00,60.26,60.32,60.23,60.32,44378.0,53.4662,53.5195,53.4396,53.5195,44378.0
2022-06-09 13:00:00,60.31,60.34,60.25,60.27,32278.0,53.5106,53.5372,53.4574,53.4751,32278.0
2022-06-09 13:10:00,60.29,60.35,60.27,60.32,20560.0,53.4929,53.5461,53.4751,53.5195,20560.0
2022-06-09 13:20:00,60.31,60.33,60.14,60.17,29808.0,53.5106,53.5284,53.3598,53.3864,29808.0
2022-06-09 13:30:00,60.17,60.17,60.06,60.13,36124.0,53.3864,53.3864,53.2888,53.3509,36124.0
2022-06-09 13:40:00,60.13,60.15,60.07,60.09,23288.0,53.3509,53.3687,53.2977,53.3154,23288.0
2022-06-09 13:50:00,60.13,60.28,60.12,60.27,28663.0,53.3509,53.484,53.342,53.4751,28663.0
2022-06-09 14:00:00,60.26,60.27,60.18,60.23,18974.0,53.4662,53.4751,53.3953,53.4396,18974.0
2022-06-09 14:10:00,60.22,60.3,60.19,60.22,34681.0,53.4308,53.5017,53.4041,53.4308,34681.0
2022-06-09 14:20:00,60.22,60.25,60.13,60.2,24617.0,53.4308,53.4574,53.3509,53.413,24617.0
2022-06-09 14:30:00,60.19,60.19,60.1,60.15,28835.0,53.4041,53.4041,53.3243,53.3687,28835.0
2022-06-09 14:40:00,60.16,60.18,60.07,60.16,27831.0,53.3775,53.3953,53.2977,53.3775,27831.0
2022-06-09 14:50:00,60.17,60.21,60.08,60.09,45903.0,53.3864,53.4219,53.3065,53.3154,45903.0
2022-06-09 15:00:00,60.09,60.09,59.95,59.97,42363.0,53.3154,53.3154,53.1912,53.2089,42363.0
2022-06-09 15:10:00,59.97,59.99,59.88,59.93,58414.0,53.2089,53.2267,53.1291,53.1735,58414.0
2022-06-09 15:20:00,59.94,59.96,59.76,59.76,63305.0,53.1823,53.2001,53.0226,53.0226,63305.0
2022-06-09 15:30:00,59.76,59.77,59.68,59.72,115397.0,53.0226,53.0315,52.9516,52.9871,115397.0
2022-06-09 15:40:00,59.72,59.72,59.52,59.55,176340.0,52.9871,52.9871,52.8097,52.8363,176340.0
2022-06-09 15:50:00,59.54,59.67,59.51,59.53,354320.0,52.8274,52.9428,52.8008,52.8185,354320.0
2022-06-10 09:30:00,57.94,58.0,57.6,57.61,383013.0,51.4078,51.461,51.1061,51.115,383013.0
2022-06-10 09:40:00,57.6,57.84,57.57,57.63,225652.0,51.1061,51.3191,51.0795,51.1328,225652.0
2022-06-10 09:50:00,57.63,58.02,57.61,58.02,300192.0,51.1328,51.4788,51.115,51.4788,300192.0
2022-06-10 10:00:00,58.0,58.02,57.78,57.78,207355.0,51.461,51.4788,51.2658,51.2658,207355.0
2022-06-10 10:10:00,57.79,57.83,57.68,57.74,143071.0,51.2747,51.3102,51.1771,51.2304,143071.0
2022-06-10 10:20:00,57.75,57.97,57.72,57.9,348970.0,51.2392,51.4344,51.2126,51.3723,348970.0
2022-06-10 10:30:00,57.9,58.0,57.79,57.91,223708.0,51.3723,51.461,51.2747,51.3812,223708.0
2022-06-10 10:40:00,57.91,58.0,57.84,57.93,114423.0,51.3812,51.461,51.3191,51.3989,114423.0
2022-06-10 10:50:00,57.95,58.06,57.88,57.88,76570.0,51.4167,51.5143,51.3546,51.3546,76570.0
2022-06-10 11:00:00,57.87,57.88,57.56,57.63,171719.0,51.3457,51.3546,51.0706,51.1328,171719.0
2022-06-10 11:10:00,57.62,57.75,57.6,57.72,133386.0,51.1239,51.2392,51.1061,51.2126,133386.0
2022-06-10 11:20:00,57.72,57.76,57.6,57.67,139897.0,51.2126,51.2481,51.1061,51.1682,139897.0
2022-06-10 11:30:00,57.68,57.78,57.59,57.6,197057.0,51.1771,51.2658,51.0973,51.1061,197057.0
2022-06-10 11:40:00,57.59,57.84,57.57,57.64,74855.0,51.0973,51.3191,51.0795,51.1416,74855.0
2022-06-10 11:50:00,57.65,57.89,57.63,57.88,104492.0,51.1505,51.3634,51.1328,51.3546,104492.0
2022-06-10 12:00:00,57.89,57.98,57.84,57.98,38505.0,51.3634,51.4433,51.3191,51.4433,38505.0
2022-06-10 12:10:00,57.98,57.99,57.75,57.82,45602.0,51.4433,51.4522,51.2392,51.3013,45602.0
2022-06-10 12:20:00,57.83,57.9,57.69,57.73,42822.0,51.3102,51.3723,51.186,51.2215,42822.0
2022-06-10 12:30:00,57.73,57.75,57.6,57.6,21353.0,51.2215,51.2392,51.1061,51.1061,21353.0
2022-06-10 12:40:00,57.58,57.67,57.57,57.67,33055.0,51.0884,51.1682,51.0795,51.1682,33055.0
2022-06-10 12:50:00,57.66,57.66,57.51,57.59,36330.0,51.1594,51.1594,51.0263,51.0973,36330.0
2022-06-10 13:00:00,57.6,57.62,57.47,57.61,72748.0,51.1061,51.1239,50.9908,51.115,72748.0
2022-06-10 13:10:00,57.61,57.63,57.51,57.58,31057.0,51.115,51.1328,51.0263,51.0884,31057.0
2022-06-10 13:20:00,57.58,57.7,57.52,57.7,50758.0,51.0884,51.1949,51.0352,51.1949,50758.0
2022-06-10 13:30:00,57.69,57.87,57.63,57.87,50653.0,51.186,51.3457,51.1328,51.3457,50653.0
2022-06-10 13:40:00,57.88,57.88,57.78,57.81,24982.0,51.3546,51.3546,51.2658,51.2925,24982.0
2022-06-10 13:50:00,57.82,57.83,57.66,57.71,48402.0,51.3013,51.3102,51.1594,51.2037,48402.0
2022-06-10 14:00:00,57.72,57.72,57.6,57.7,44695.0,51.2126,51.2126,51.1061,51.1949,44695.0
2022-06-10 14:10:00,57.7,57.7,57.56,57.7,29064.0,51.1949,51.1949,51.0706,51.1949,29064.0
2022-06-10 14:20:00,57.69,57.82,57.69,57.75,38987.0,51.186,51.3013,51.186,51.2392,38987.0
2022-06-10 14:30:00,57.76,57.81,57.7,57.75,50145.0,51.2481,51.2925,51.1949,51.2392,50145.0
2022-06-10 14:40:00,57.74,57.87,57.68,57.86,45402.0,51.2304,51.3457,51.1771,51.3368,45402.0
2022-06-10 14:50:00,57.87,58.03,57.84,58.01,92002.0,51.3457,51.4877,51.3191,51.4699,92002.0
2022-06-10 15:00:00,58.01,58.08,57.92,57.98,76518.0,51.4699,51.532,51.3901,51.4433,76518.0
2022-06-10 15:10:00,57.98,58.17,57.98,58.15,69001.0,51.4433,51.6119,51.4433,51.5941,69001.0
2022-06-10 15:20:00,58.16,58.24,58.04,58.13,63317.0,51.603,51.674,51.4965,51.5764,63317.0
2022-06-10 15:30:00,58.13,58.19,58.05,58.18,99763.0,51.5764,51.6296,51.5054,51.6207,99763.0
2022-06-10 15:40:00,58.17,58.24,58.03,58.07,122385.0,51.6119,51.674,51.4877,51.5232,122385.0
2022-06-10 15:50:00,58.06,58.13,57.98,57.98,376950.0,51.5143,51.5764,51.4433,51.4433,376950.0
2022-06-13 09:30:00,56.0,56.17,55.79,55.8,499757.0,49.6865,49.8374,49.5002,49.5091,499757.0
2022-06-13 09:40:00,55.79,55.92,55.61,55.73,164219.0,49.5002,49.6155,49.3405,49.447,164219.0
2022-06-13 09:50:00,55.77,55.84,55.69,55.75,154502.0,49.4825,49.5446,49.4115,49.4647,154502.0
2022-06-13 10:00:00,55.76,55.79,55.59,55.61,249200.0,49.4736,49.5002,49.3227,49.3405,249200.0
2022-06-13 10:10:00,55.59,55.64,55.18,55.22,249167.0,49.3227,49.3671,48.959,48.9945,249167.0
2022-06-13 10:20:00,55.23,55.23,55.05,55.09,299503.0,49.0033,49.0033,48.8436,48.8791,299503.0
2022-06-13 10:30:00,55.1,55.26,55.09,55.21,216954.0,48.888,49.03,48.8791,48.9856,216954.0
2022-06-13 10:40:00,55.19,55.27,55.06,55.08,146084.0,48.9678,49.0388,48.8525,48.8702,146084.0
2022-06-13 10:50:00,55.08,55.28,55.03,55.21,158080.0,48.8702,49.0477,48.8259,48.9856,158080.0
2022-06-13 11:00:00,55.2,55.32,55.15,55.3,106836.0,48.9767,49.0832,48.9324,49.0654,106836.0
2022-06-13 11:10:00,55.3,55.7,55.3,55.69,133246.0,49.0654,49.4203,49.0654,49.4115,133246.0
2022-06-13 11:20:00,55.69,55.81,55.66,55.74,236260.0,49.4115,49.5179,49.3849,49.4558,236260.0
2022-06-13 11:30:00,55.74,55.86,55.65,55.76,304259.0,49.4558,49.5623,49.376,49.4736,304259.0
2022-06-13 11:40:00,55.77,56.19,55.74,56.18,115726.0,49.4825,49.8551,49.4558,49.8462,115726.0
2022-06-13 11:50:00,56.18,56.32,56.05,56.26,109503.0,49.8462,49.9704,49.7309,49.9172,109503.0
2022-06-13 12:00:00,56.27,56.48,56.22,56.37,99657.0,49.9261,50.1124,49.8817,50.0148,99657.0
2022-06-13 12:10:00,56.36,56.63,56.31,56.49,75200.0,50.0059,50.2455,49.9616,50.1213,75200.0
2022-06-13 12:20:00,56.53,56.6,56.41,56.55,310966.0,50.1568,50.2189,50.0503,50.1745,310966.0
2022-06-13 12:30:00,56.54,56.88,56.46,56.76,218896.0,50.1656,50.4673,50.0947,50.3608,218896.0
2022-06-13 12:40:00,56.76,56.77,56.48,56.5,102252.0,50.3608,50.3697,50.1124,50.1302,102252.0
2022-06-13 12:50:00,56.48,56.55,56.33,56.33,90179.0,50.1124,50.1745,49.9793,49.9793,90179.0
2022-06-13 13:00:00,56.34,56.4,56.27,56.39,72791.0,49.9882,50.0414,49.9261,50.0326,72791.0
2022-06-13 13:10:00,56.39,56.39,56.25,56.28,85145.0,50.0326,50.0326,49.9083,49.935,85145.0
2022-06-13 13:20:00,56.27,56.33,56.19,56.22,77458.0,49.9261,49.9793,49.8551,49.8817,77458.0
2022-06-13 13:30:00,56.23,56.43,56.22,56.42,110993.0,49.8906,50.068,49.8817,50.0592,110993.0
2022-06-13 13:40:00,56.44,56.68,56.43,56.68,120052.0,50.0769,50.2899,50.068,50.2899,120052.0
2022-06-13 13:50:00,56.68,56.71,56.55,56.62,82515.0,50.2899,50.3165,50.1745,50.2366,82515.0
2022-06-13 14:00:00,56.63,56.63,56.36,56.41,84356.0,50.2455,50.2455,50.0059,50.0503,84356.0
2022-06-13 14:10:00,56.41,56.49,56.35,56.49,45396.0,50.0503,50.1213,49.9971,50.1213,45396.0
2022-06-13 14:20:00,56.48,56.56,56.32,56.36,100225.0,50.1124,50.1834,49.9704,50.0059,100225.0
2022-06-13 14:30:00,56.35,56.56,56.24,56.52,74329.0,49.9971,50.1834,49.8995,50.1479,74329.0
2022-06-13 14:40:00,56.53,56.62,56.45,56.51,53814.0,50.1568,50.2366,50.0858,50.139,53814.0
2022-06-13 14:50:00,56.52,56.52,56.31,56.32,44923.0,50.1479,50.1479,49.9616,49.9704,44923.0
2022-06-13 15:00:00,56.31,56.34,56.15,56.19,65218.0,49.9616,49.9882,49.8196,49.8551,65218.0
2022-06-13 15:10:00,56.2,56.33,56.06,56.17,230223.0,49.864,49.9793,49.7398,49.8374,230223.0
2022-06-13 15:20:00,56.15,56.2,55.89,55.9,131442.0,49.8196,49.864,49.5889,49.5978,131442.0
2022-06-13 15:30:00,55.9,55.91,55.71,55.78,162120.0,49.5978,49.6067,49.4292,49.4913,162120.0
2022-06-13 15:40:00,55.79,55.79,55.61,55.73,229205.0,49.5002,49.5002,49.3405,49.447,229205.0
2022-06-13 15:50:00,55.73,55.96,55.59,55.95,633008.0,49.447,49.651,49.3227,49.6422,633008.0
2022-06-14 09:30:00,55.91,56.08,55.81,55.96,311010.0,49.6067,49.7575,49.5179,49.651,311010.0
2022-06-14 09:40:00,55.95,56.09,55.69,56.0,251239.0,49.6422,49.7664,49.4115,49.6865,251239.0
2022-06-14 09:50:00,56.01,56.37,55.95,56.28,392876.0,49.6954,50.0148,49.6422,49.935,392876.0
2022-06-14 10:00:00,56.26,56.37,56.15,56.17,410773.0,49.9172,50.0148,49.8196,49.8374,410773.0
2022-06-14 10:10:00,56.18,56.19,55.95,56.0,197030.0,49.8462,49.8551,49.6422,49.6865,197030.0
2022-06-14 10:20:00,55.96,56.12,55.83,55.98,119970.0,49.651,49.793,49.5357,49.6688,119970.0
2022-06-14 10:30:00,55.98,56.02,55.82,55.88,134525.0,49.6688,49.7043,49.5268,49.5801,134525.0
2022-06-14 10:40:00,55.87,55.91,55.71,55.91,110733.0,49.5712,49.6067,49.4292,49.6067,110733.0
2022-06-14 10:50:00,55.91,56.04,55.87,56.0,93383.0,49.6067,49.722,49.5712,49.6865,93383.0
2022-06-14 11:00:00,55.98,56.08,55.87,55.87,160215.0,49.6688,49.7575,49.5712,49.5712,160215.0
2022-06-14 11:10:00,55.86,55.88,55.7,55.72,67002.0,49.5623,49.5801,49.4203,49.4381,67002.0
2022-06-14 11:20:00,55.7,55.84,55.66,55.66,117300.0,49.4203,49.5446,49.3849,49.3849,117300.0
2022-06-14 11:30:00,55.66,55.69,55.52,55.62,134507.0,49.3849,49.4115,49.2606,49.3494,134507.0
2022-06-14 11:40:00,55.63,55.75,55.63,55.68,61176.0,49.3582,49.4647,49.3582,49.4026,61176.0
2022-06-14 11:50:00,55.66,55.72,55.6,55.72,135419.0,49.3849,49.4381,49.3316,49.4381,135419.0
2022-06-14 12:00:00,55.71,55.72,55.51,55.51,79615.0,49.4292,49.4381,49.2518,49.2518,79615.0
2022-06-14 12:10:00,55.53,55.7,55.43,55.69,52860.0,49.2695,49.4203,49.1808,49.4115,52860.0
2022-06-14 12:20:00,55.7,55.75,55.53,55.59,50364.0,49.4203,49.4647,49.2695,49.3227,50364.0
2022-06-14 12:30:00,55.59,55.59,55.35,55.38,57602.0,49.3227,49.3227,49.1098,49.1364,57602.0
2022-06-14 12:40:00,55.38,55.43,55.34,55.42,72719.0,49.1364,49.1808,49.1009,49.1719,72719.0
2022-06-14 12:50:00,55.4,55.56,55.34,55.5,28738.0,49.1542,49.2961,49.1009,49.2429,28738.0
2022-06-14 13:00:00,55.5,55.55,55.44,55.44,39827.0,49.2429,49.2873,49.1897,49.1897,39827.0
2022-06-14 13:10:00,55.44,55.48,55.27,55.44,46896.0,49.1897,49.2251,49.0388,49.1897,46896.0
2022-06-14 13:20:00,55.44,55.49,55.19,55.21,44207.0,49.1897,49.234,48.9678,48.9856,44207.0
2022-06-14 13:30:00,55.2,55.23,55.02,55.05,67591.0,48.9767,49.0033,48.817,48.8436,67591.0
2022-06-14 13:40:00,55.03,55.06,54.9,54.94,87819.0,48.8259,48.8525,48.7105,48.746,87819.0
2022-06-14 13:50:00,54.94,55.17,54.94,54.99,84325.0,48.746,48.9501,48.746,48.7904,84325.0
2022-06-14 14:00:00,55.02,55.16,54.99,55.13,41172.0,48.817,48.9412,48.7904,48.9146,41172.0
2022-06-14 14:10:00,55.11,55.11,54.84,54.9,54219.0,48.8969,48.8969,48.6573,48.7105,54219.0
2022-06-14 14:20:00,54.89,54.96,54.79,54.82,58742.0,48.7017,48.7638,48.6129,48.6396,58742.0
2022-06-14 14:30:00,54.81,54.89,54.68,54.88,90381.0,48.6307,48.7017,48.5153,48.6928,90381.0
2022-06-14 14:40:00,54.86,54.86,54.65,54.65,55329.0,48.675,48.675,48.4887,48.4887,55329.0
2022-06-14 14:50:00,54.68,54.73,54.61,54.71,72708.0,48.5153,48.5597,48.4532,48.542,72708.0
2022-06-14 15:00:00,54.7,54.77,54.64,54.64,62963.0,48.5331,48.5952,48.4799,48.4799,62963.0
2022-06-14 15:10:00,54.64,54.66,54.31,54.36,109953.0,48.4799,48.4976,48.1871,48.2314,109953.0
2022-06-14 15:20:00,54.35,54.57,54.34,54.56,125371.0,48.2225,48.4177,48.2137,48.4089,125371.0
2022-06-14 15:30:00,54.57,54.86,54.57,54.8,149333.0,48.4177,48.675,48.4177,48.6218,149333.0
2022-06-14 15:40:00,54.81,55.0,54.75,55.0,175913.0,48.6307,48.7993,48.5774,48.7993,175913.0
2022-06-14 15:50:00,55.0,55.05,54.84,54.95,387534.0,48.7993,48.8436,48.6573,48.7549,387534.0
2022-06-15 09:30:00,55.23,55.25,54.87,55.01,144449.0,49.0033,49.0211,48.6839,48.8081,144449.0
2022-06-15 09:40:00,55.0,55.03,54.81,55.03,101449.0,48.7993,48.8259,48.6307,48.8259,101449.0
2022-06-15 09:50:00,55.04,55.26,54.99,55.26,66104.0,48.8348,49.03,48.7904,49.03,66104.0
2022-06-15 10:00:00,55.26,55.47,55.26,55.33,104653.0,49.03,49.2163,49.03,49.0921,104653.0
2022-06-15 10:10:00,55.33,55.38,55.26,55.3,88269.0,49.0921,49.1364,49.03,49.0654,88269.0
2022-06-15 10:20:00,55.29,55.49,55.27,55.45,117531.0,49.0566,49.234,49.0388,49.1985,117531.0
2022-06-15 10:30:00,55.44,55.52,55.35,55.39,102477.0,49.1897,49.2606,49.1098,49.1453,102477.0
2022-06-15 10:40:00,55.38,55.39,55.13,55.13,66233.0,49.1364,49.1453,48.9146,48.9146,66233.0
2022-06-15 10:50:00,55.14,55.16,54.96,55.07,57313.0,48.9235,48.9412,48.7638,48.8614,57313.0
2022-06-15 11:00:00,55.08,55.08,54.86,54.88,56856.0,48.8702,48.8702,48.675,48.6928,56856.0
2022-06-15 11:10:00,54.88,54.95,54.83,54.87,89750.0,48.6928,48.7549,48.6484,48.6839,89750.0
2022-06-15 11:20:00,54.87,54.89,54.79,54.8,58721.0,48.6839,48.7017,48.6129,48.6218,58721.0
2022-06-15 11:30:00,54.8,54.9,54.66,54.89,185443.0,48.6218,48.7105,48.4976,48.7017,185443.0
2022-06-15 11:40:00,54.88,55.05,54.88,54.94,41481.0,48.6928,48.8436,48.6928,48.746,41481.0
2022-06-15 11:50:00,54.94,54.95,54.87,54.89,56611.0,48.746,48.7549,48.6839,48.7017,56611.0
2022-06-15 12:00:00,54.89,54.97,54.87,54.92,22284.0,48.7017,48.7726,48.6839,48.7283,22284.0
2022-06-15 12:10:00,54.92,54.98,54.86,54.93,27277.0,48.7283,48.7815,48.675,48.7372,27277.0
2022-06-15 12:20:00,54.93,54.93,54.85,54.88,16501.0,48.7372,48.7372,48.6662,48.6928,16501.0
2022-06-15 12:30:00,54.88,54.97,54.88,54.92,26115.0,48.6928,48.7726,48.6928,48.7283,26115.0
2022-06-15 12:40:00,54.92,54.92,54.76,54.81,24033.0,48.7283,48.7283,48.5863,48.6307,24033.0
2022-06-15 12:50:00,54.82,54.82,54.62,54.63,16980.0,48.6396,48.6396,48.4621,48.471,16980.0
2022-06-15 13:00:00,54.61,54.64,54.56,54.58,38167.0,48.4532,48.4799,48.4089,48.4266,38167.0
2022-06-15 13:10:00,54.59,54.66,54.58,54.6,25288.0,48.4355,48.4976,48.4266,48.4444,25288.0
2022-06-15 13:20:00,54.59,54.71,54.54,54.67,19469.0,48.4355,48.542,48.3911,48.5065,19469.0
2022-06-15 13:30:00,54.67,54.67,54.55,54.63,24897.0,48.5065,48.5065,48.4,48.471,24897.0
2022-06-15 13:40:00,54.63,54.63,54.52,54.52,37401.0,48.471,48.471,48.3734,48.3734,37401.0
2022-06-15 13:50:00,54.52,54.82,54.51,54.8,78941.0,48.3734,48.6396,48.3645,48.6218,78941.0
2022-06-15 14:00:00,54.77,55.05,54.25,54.52,63228.0,48.5952,48.8436,48.1338,48.3734,63228.0
2022-06-15 14:10:00,54.5,54.61,54.32,54.49,59964.0,48.3556,48.4532,48.1959,48.3468,59964.0
2022-06-15 14:20:00,54.45,54.61,54.16,54.2,74648.0,48.3113,48.4532,48.054,48.0895,74648.0
2022-06-15 14:30:00,54.19,54.76,53.84,54.69,213785.0,48.0806,48.5863,47.77,48.5242,213785.0
2022-06-15 14:40:00,54.68,55.24,54.65,54.92,139647.0,48.5153,49.0122,48.4887,48.7283,139647.0
2022-06-15 14:50:00,54.94,55.03,54.48,54.57,69964.0,48.746,48.8259,48.3379,48.4177,69964.0
2022-06-15 15:00:00,54.58,54.86,54.57,54.82,80583.0,48.4266,48.675,48.4177,48.6396,80583.0
2022-06-15 15:10:00,54.82,54.95,54.69,54.9,82220.0,48.6396,48.7549,48.5242,48.7105,82220.0
2022-06-15 15:20:00,54.91,55.16,54.91,55.15,109179.0,48.7194,48.9412,48.7194,48.9324,109179.0
2022-06-15 15:30:00,55.14,55.29,55.09,55.14,129499.0,48.9235,49.0566,48.8791,48.9235,129499.0
2022-06-15 15:40:00,55.13,55.13,54.89,55.05,163732.0,48.9146,48.9146,48.7017,48.8436,163732.0
2022-06-15 15:50:00,55.04,55.05,54.86,54.97,367166.0,48.8348,48.8436,48.675,48.7726,367166.0
2022-06-16 09:30:00,52.68,53.12,52.59,52.64,459521.0,46.7408,47.1312,46.661,46.7053,459521.0
2022-06-16 09:40:00,52.63,52.7,52.57,52.63,232075.0,46.6965,46.7586,46.6432,46.6965,232075.0
2022-06-16 09:50:00,52.62,52.67,52.45,52.57,190370.0,46.6876,46.732,46.5368,46.6432,190370.0
2022-06-16 10:00:00,52.56,52.72,52.49,52.62,259781.0,46.6344,46.7763,46.5722,46.6876,259781.0
2022-06-16 10:10:00,52.62,52.62,52.34,52.48,319590.0,46.6876,46.6876,46.4392,46.5634,319590.0
2022-06-16 10:20:00,52.47,52.81,52.47,52.8,175008.0,46.5545,46.8562,46.5545,46.8473,175008.0
2022-06-16 10:30:00,52.77,52.83,52.68,52.77,94852.0,46.8207,46.8739,46.7408,46.8207,94852.0
2022-06-16 10:40:00,52.77,52.84,52.68,52.69,96304.0,46.8207,46.8828,46.7408,46.7497,96304.0
2022-06-16 10:50:00,52.68,52.85,52.63,52.64,158576.0,46.7408,46.8917,46.6965,46.7053,158576.0
2022-06-16 11:00:00,52.64,52.78,52.62,52.77,215516.0,46.7053,46.8295,46.6876,46.8207,215516.0
2022-06-16 11:10:00,52.77,52.98,52.74,52.91,97382.0,46.8207,47.007,46.7941,46.9449,97382.0
2022-06-16 11:20:00,52.92,53.1,52.84,53.08,118715.0,46.9538,47.1135,46.8828,47.0957,118715.0
2022-06-16 11:30:00,53.09,53.11,52.85,52.94,228262.0,47.1046,47.1223,46.8917,46.9715,228262.0
2022-06-16 11:40:00,52.93,52.95,52.74,52.95,69151.0,46.9626,46.9804,46.7941,46.9804,69151.0
2022-06-16 11:50:00,52.95,53.04,52.93,52.97,95189.0,46.9804,47.0602,46.9626,46.9981,95189.0
2022-06-16 12:00:00,52.97,53.02,52.82,52.85,98704.0,46.9981,47.0425,46.865,46.8917,98704.0
2022-06-16 12:10:00,52.84,52.89,52.78,52.79,80226.0,46.8828,46.9271,46.8295,46.8384,80226.0
2022-06-16 12:20:00,52.79,52.89,52.74,52.89,101119.0,46.8384,46.9271,46.7941,46.9271,101119.0
2022-06-16 12:30:00,52.89,53.06,52.89,52.97,134699.0,46.9271,47.078,46.9271,46.9981,134699.0
2022-06-16 12:40:00,52.98,53.12,52.87,53.12,74846.0,47.007,47.1312,46.9094,47.1312,74846.0
2022-06-16 12:50:00,53.09,53.18,53.05,53.1,65287.0,47.1046,47.1845,47.0691,47.1135,65287.0
2022-06-16 13:00:00,53.12,53.24,53.05,53.22,116042.0,47.1312,47.2377,47.0691,47.2199,116042.0
2022-06-16 13:10:00,53.21,53.21,53.09,53.1,72176.0,47.2111,47.2111,47.1046,47.1135,72176.0
2022-06-16 13:20:00,53.1,53.23,53.02,53.15,123621.0,47.1135,47.2288,47.0425,47.1578,123621.0
2022-06-16 13:30:00,53.15,53.35,53.11,53.28,93194.0,47.1578,47.3353,47.1223,47.2732,93194.0
2022-06-16 13:40:00,53.28,53.29,53.04,53.08,66900.0,47.2732,47.2821,47.0602,47.0957,66900.0
2022-06-16 13:50:00,53.09,53.1,52.8,52.81,82642.0,47.1046,47.1135,46.8473,46.8562,82642.0
2022-06-16 14:00:00,52.8,52.84,52.73,52.77,204737.0,46.8473,46.8828,46.7852,46.8207,204737.0
2022-06-16 14:10:00,52.77,52.81,52.57,52.65,159622.0,46.8207,46.8562,46.6432,46.7142,159622.0
2022-06-16 14:20:00,52.66,52.68,52.45,52.5,94328.0,46.7231,46.7408,46.5368,46.5811,94328.0
2022-06-16 14:30:00,52.5,52.57,52.44,52.52,148279.0,46.5811,46.6432,46.5279,46.5989,148279.0
2022-06-16 14:40:00,52.53,52.71,52.48,52.48,208150.0,46.6077,46.7674,46.5634,46.5634,208150.0
2022-06-16 14:50:00,52.48,52.58,52.42,52.57,222829.0,46.5634,46.6521,46.5101,46.6432,222829.0
2022-06-16 15:00:00,52.56,52.77,52.55,52.7,145746.0,46.6344,46.8207,46.6255,46.7586,145746.0
2022-06-16 15:10:00,52.7,52.79,52.53,52.6,157291.0,46.7586,46.8384,46.6077,46.6698,157291.0
2022-06-16 15:20:00,52.6,52.71,52.43,52.5,305383.0,46.6698,46.7674,46.519,46.5811,305383.0
2022-06-16 15:30:00,52.49,52.56,52.38,52.53,271793.0,46.5722,46.6344,46.4746,46.6077,271793.0
2022-06-16 15:40:00,52.53,52.65,52.32,52.36,309077.0,46.6077,46.7142,46.4214,46.4569,309077.0
2022-06-16 15:50:00,52.35,52.48,52.33,52.4,699223.0,46.448,46.5634,46.4303,46.4924,699223.0
2022-06-17 09:30:00,51.77,51.99,51.42,51.48,369551.0,45.9334,46.1286,45.6229,45.6761,369551.0
2022-06-17 09:40:00,51.5,51.78,51.46,51.65,360144.0,45.6939,45.9423,45.6584,45.8269,360144.0
2022-06-17 09:50:00,51.64,51.72,51.55,51.66,367634.0,45.8181,45.8891,45.7382,45.8358,367634.0
2022-06-17 10:00:00,51.68,51.69,51.31,51.34,193689.0,45.8536,45.8624,45.5253,45.5519,193689.0
2022-06-17 10:10:00,51.34,51.36,50.92,50.92,211533.0,45.5519,45.5696,45.1792,45.1792,211533.0
2022-06-17 10:20:00,50.95,50.97,50.64,50.71,199516.0,45.2059,45.2236,44.9308,44.9929,199516.0
2022-06-17 10:30:00,50.72,50.74,50.44,50.46,255242.0,45.0018,45.0195,44.7534,44.7711,255242.0
2022-06-17 10:40:00,50.45,50.48,49.92,49.96,376455.0,44.7622,44.7889,44.292,44.3275,376455.0
2022-06-17 10:50:00,49.94,50.18,49.87,50.14,333105.0,44.3097,44.5227,44.2476,44.4872,333105.0
2022-06-17 11:00:00,50.13,50.35,49.98,50.27,319133.0,44.4783,44.6735,44.3452,44.6025,319133.0
2022-06-17 11:10:00,50.27,50.27,49.9,49.93,293671.0,44.6025,44.6025,44.2742,44.3009,293671.0
2022-06-17 11:20:00,49.94,49.97,49.52,49.6,405664.0,44.3097,44.3364,43.9371,44.0081,405664.0
2022-06-17 11:30:00,49.61,50.1,49.61,50.09,564697.0,44.0169,44.4517,44.0169,44.4428,564697.0
2022-06-17 11:40:00,50.1,50.48,50.1,50.32,245848.0,44.4517,44.7889,44.4517,44.6469,245848.0
2022-06-17 11:50:00,50.32,50.41,50.04,50.14,216892.0,44.6469,44.7267,44.3985,44.4872,216892.0
2022-06-17 12:00:00,50.12,50.27,49.97,50.25,268843.0,44.4694,44.6025,44.3364,44.5848,268843.0
2022-06-17 12:10:00,50.26,50.45,50.12,50.25,161729.0,44.5937,44.7622,44.4694,44.5848,161729.0
2022-06-17 12:20:00,50.24,50.41,50.15,50.34,173604.0,44.5759,44.7267,44.4961,44.6646,173604.0
2022-06-17 12:30:00,50.35,50.36,50.08,50.2,133389.0,44.6735,44.6824,44.4339,44.5404,133389.0
2022-06-17 12:40:00,50.2,50.26,49.95,50.13,229028.0,44.5404,44.5937,44.3186,44.4783,229028.0
2022-06-17 12:50:00,50.13,50.16,49.98,50.04,195581.0,44.4783,44.5049,44.3452,44.3985,195581.0
2022-06-17 13:00:00,50.05,50.42,49.99,50.41,149041.0,44.4073,44.7356,44.3541,44.7267,149041.0
2022-06-17 13:10:00,50.41,50.41,50.13,50.23,107124.0,44.7267,44.7267,44.4783,44.567,107124.0
2022-06-17 13:20:00,50.22,50.23,49.89,49.93,153498.0,44.5582,44.567,44.2654,44.3009,153498.0
2022-06-17 13:30:00,49.94,49.95,49.79,49.81,88355.0,44.3097,44.3186,44.1766,44.1944,88355.0
2022-06-17 13:40:00,49.8,50.04,49.78,49.92,110588.0,44.1855,44.3985,44.1678,44.292,110588.0
2022-06-17 13:50:00,49.93,49.98,49.79,49.86,130323.0,44.3009,44.3452,44.1766,44.2388,130323.0
2022-06-17 14:00:00,49.86,50.03,49.81,50.01,121802.0,44.2388,44.3896,44.1944,44.3718,121802.0
2022-06-17 14:10:00,50.03,50.4,50.03,50.32,227831.0,44.3896,44.7179,44.3896,44.6469,227831.0
2022-06-17 14:20:00,50.34,50.37,50.19,50.19,113596.0,44.6646,44.6913,44.5315,44.5315,113596.0
2022-06-17 14:30:00,50.19,50.22,50.1,50.21,166931.0,44.5315,44.5582,44.4517,44.5493,166931.0
2022-06-17 14:40:00,50.23,50.27,50.07,50.08,140573.0,44.567,44.6025,44.4251,44.4339,140573.0
2022-06-17 14:50:00,50.09,50.17,50.03,50.17,117815.0,44.4428,44.5138,44.3896,44.5138,117815.0
2022-06-17 15:00:00,50.18,50.27,50.14,50.2,129206.0,44.5227,44.6025,44.4872,44.5404,129206.0
2022-06-17 15:10:00,50.19,50.19,49.97,50.07,104502.0,44.5315,44.5315,44.3364,44.4251,104502.0
2022-06-17 15:20:00,50.07,50.25,50.07,50.16,150722.0,44.4251,44.5848,44.4251,44.5049,150722.0
2022-06-17 15:30:00,50.17,50.18,50.04,50.14,147900.0,44.5138,44.5227,44.3985,44.4872,147900.0
2022-06-17 15:40:00,50.14,50.16,50.02,50.05,191289.0,44.4872,44.5049,44.3807,44.4073,191289.0
2022-06-17 15:50:00,50.05,50.05,49.86,49.94,631780.0,44.4073,44.4073,44.2388,44.3097,631780.0
2022-06-21 09:30:00,52.52,52.58,52.3,52.48,490316.0,46.5989,46.6521,46.4037,46.5634,490316.0
2022-06-21 09:40:00,52.46,52.6,52.37,52.45,227912.0,46.5456,46.6698,46.4658,46.5368,227912.0
2022-06-21 09:50:00,52.47,52.59,52.43,52.48,165457.0,46.5545,46.661,46.519,46.5634,165457.0
2022-06-21 10:00:00,52.46,52.69,52.43,52.53,173587.0,46.5456,46.7497,46.519,46.6077,173587.0
2022-06-21 10:10:00,52.53,52.68,52.48,52.48,78822.0,46.6077,46.7408,46.5634,46.5634,78822.0
2022-06-21 10:20:00,52.48,52.56,52.37,52.48,82718.0,46.5634,46.6344,46.4658,46.5634,82718.0
2022-06-21 10:30:00,52.5,52.76,52.47,52.7,75395.0,46.5811,46.8118,46.5545,46.7586,75395.0
2022-06-21 10:40:00,52.69,52.83,52.65,52.79,63596.0,46.7497,46.8739,46.7142,46.8384,63596.0
2022-06-21 10:50:00,52.79,52.95,52.74,52.86,106867.0,46.8384,46.9804,46.7941,46.9005,106867.0
2022-06-21 11:00:00,52.84,52.86,52.68,52.77,68502.0,46.8828,46.9005,46.7408,46.8207,68502.0
2022-06-21 11:10:00,52.76,52.83,52.67,52.83,107111.0,46.8118,46.8739,46.732,46.8739,107111.0
2022-06-21 11:20:00,52.82,52.88,52.69,52.7,87688.0,46.865,46.9183,46.7497,46.7586,87688.0
2022-06-21 11:30:00,52.69,52.82,52.64,52.66,211072.0,46.7497,46.865,46.7053,46.7231,211072.0
2022-06-21 11:40:00,52.67,52.67,52.35,52.38,58121.0,46.732,46.732,46.448,46.4746,58121.0
2022-06-21 11:50:00,52.39,52.42,52.26,52.34,49585.0,46.4835,46.5101,46.3682,46.4392,49585.0
2022-06-21 12:00:00,52.33,52.4,52.28,52.29,42521.0,46.4303,46.4924,46.3859,46.3948,42521.0
2022-06-21 12:10:00,52.28,52.38,52.23,52.38,39778.0,46.3859,46.4746,46.3416,46.4746,39778.0
2022-06-21 12:20:00,52.41,52.53,52.39,52.52,88292.0,46.5013,46.6077,46.4835,46.5989,88292.0
2022-06-21 12:30:00,52.52,52.64,52.46,52.63,32504.0,46.5989,46.7053,46.5456,46.6965,32504.0
2022-06-21 12:40:00,52.62,52.65,52.51,52.65,32428.0,46.6876,46.7142,46.59,46.7142,32428.0
2022-06-21 12:50:00,52.64,52.77,52.59,52.76,43256.0,46.7053,46.8207,46.661,46.8118,43256.0
2022-06-21 13:00:00,52.76,52.76,52.63,52.74,53827.0,46.8118,46.8118,46.6965,46.7941,53827.0
2022-06-21 13:10:00,52.73,52.83,52.69,52.79,60225.0,46.7852,46.8739,46.7497,46.8384,60225.0
2022-06-21 13:20:00,52.8,52.81,52.66,52.7,57120.0,46.8473,46.8562,46.7231,46.7586,57120.0
2022-06-21 13:30:00,52.69,52.72,52.59,52.59,48162.0,46.7497,46.7763,46.661,46.661,48162.0
2022-06-21 13:40:00,52.59,52.59,52.5,52.51,40388.0,46.661,46.661,46.5811,46.59,40388.0
2022-06-21 13:50:00,52.5,52.51,52.38,52.47,107168.0,46.5811,46.59,46.4746,46.5545,107168.0
2022-06-21 14:00:00,52.47,52.6,52.39,52.52,86584.0,46.5545,46.6698,46.4835,46.5989,86584.0
2022-06-21 14:10:00,52.51,52.53,52.33,52.33,97558.0,46.59,46.6077,46.4303,46.4303,97558.0
2022-06-21 14:20:00,52.33,52.47,52.29,52.45,75788.0,46.4303,46.5545,46.3948,46.5368,75788.0
2022-06-21 14:30:00,52.46,52.52,52.35,52.37,52344.0,46.5456,46.5989,46.448,46.4658,52344.0
2022-06-21 14:40:00,52.37,52.46,52.35,52.39,47826.0,46.4658,46.5456,46.448,46.4835,47826.0
2022-06-21 14:50:00,52.38,52.64,52.38,52.61,48860.0,46.4746,46.7053,46.4746,46.6787,48860.0
2022-06-21 15:00:00,52.61,52.73,52.58,52.73,73936.0,46.6787,46.7852,46.6521,46.7852,73936.0
2022-06-21 15:10:00,52.73,52.76,52.65,52.71,47011.0,46.7852,46.8118,46.7142,46.7674,47011.0
2022-06-21 15:20:00,52.71,52.77,52.67,52.77,62519.0,46.7674,46.8207,46.732,46.8207,62519.0
2022-06-21 15:30:00,52.77,52.78,52.67,52.68,70575.0,46.8207,46.8295,46.732,46.7408,70575.0
2022-06-21 15:40:00,52.68,52.69,52.57,52.58,108582.0,46.7408,46.7497,46.6432,46.6521,108582.0
2022-06-21 15:50:00,52.58,52.63,52.45,52.46,294734.0,46.6521,46.6965,46.5368,46.5456,294734.0
2022-06-22 09:30:00,50.71,50.86,50.42,50.62,465441.0,44.9929,45.126,44.7356,44.9131,465441.0
2022-06-22 09:40:00,50.62,50.94,50.56,50.65,257067.0,44.9131,45.197,44.8598,44.9397,257067.0
2022-06-22 09:50:00,50.65,50.8,50.51,50.64,153914.0,44.9397,45.0728,44.8155,44.9308,153914.0
2022-06-22 10:00:00,50.64,50.7,50.37,50.64,157723.0,44.9308,44.984,44.6913,44.9308,157723.0
2022-06-22 10:10:00,50.63,50.96,50.61,50.82,126301.0,44.9219,45.2147,44.9042,45.0905,126301.0
2022-06-22 10:20:00,50.82,51.16,50.81,51.12,118426.0,45.0905,45.3922,45.0816,45.3567,118426.0
2022-06-22 10:30:00,51.13,51.27,51.04,51.25,133262.0,45.3656,45.4898,45.2857,45.472,133262.0
2022-06-22 10:40:00,51.26,51.34,51.2,51.23,86198.0,45.4809,45.5519,45.4277,45.4543,86198.0
2022-06-22 10:50:00,51.22,51.29,51.17,51.25,110069.0,45.4454,45.5075,45.4011,45.472,110069.0
2022-06-22 11:00:00,51.25,51.26,50.89,51.02,81492.0,45.472,45.4809,45.1526,45.268,81492.0
2022-06-22 11:10:00,51.02,51.07,50.9,50.99,113780.0,45.268,45.3123,45.1615,45.2414,113780.0
2022-06-22 11:20:00,51.0,51.12,50.93,51.09,149151.0,45.2502,45.3567,45.1881,45.3301,149151.0
2022-06-22 11:30:00,51.09,51.19,51.08,51.14,71864.0,45.3301,45.4188,45.3212,45.3744,71864.0
2022-06-22 11:40:00,51.09,51.12,50.98,51.01,24353.0,45.3301,45.3567,45.2325,45.2591,24353.0
2022-06-22 11:50:00,51.0,51.03,50.84,50.88,29420.0,45.2502,45.2768,45.1083,45.1438,29420.0
2022-06-22 12:00:00,50.9,51.04,50.8,50.82,47504.0,45.1615,45.2857,45.0728,45.0905,47504.0
2022-06-22 12:10:00,50.85,50.89,50.76,50.79,19865.0,45.1171,45.1526,45.0373,45.0639,19865.0
2022-06-22 12:20:00,50.78,50.98,50.76,50.96,90944.0,45.055,45.2325,45.0373,45.2147,90944.0
2022-06-22 12:30:00,50.93,50.95,50.82,50.83,21437.0,45.1881,45.2059,45.0905,45.0994,21437.0
2022-06-22 12:40:00,50.83,50.95,50.79,50.9,54674.0,45.0994,45.2059,45.0639,45.1615,54674.0
2022-06-22 12:50:00,50.91,50.93,50.8,50.92,68348.0,45.1704,45.1881,45.0728,45.1792,68348.0
2022-06-22 13:00:00,50.92,50.94,50.74,50.8,22990.0,45.1792,45.197,45.0195,45.0728,22990.0
2022-06-22 13:10:00,50.79,50.92,50.77,50.92,42981.0,45.0639,45.1792,45.0462,45.1792,42981.0
2022-06-22 13:20:00,50.91,51.07,50.91,51.0,53098.0,45.1704,45.3123,45.1704,45.2502,53098.0
2022-06-22 13:30:00,51.0,51.01,50.87,50.96,26963.0,45.2502,45.2591,45.1349,45.2147,26963.0
2022-06-22 13:40:00,50.94,51.16,50.93,51.13,32944.0,45.197,45.3922,45.1881,45.3656,32944.0
2022-06-22 13:50:00,51.13,51.19,51.07,51.14,24088.0,45.3656,45.4188,45.3123,45.3744,24088.0
2022-06-22 14:00:00,51.14,51.27,51.09,51.27,47023.0,45.3744,45.4898,45.3301,45.4898,47023.0
2022-06-22 14:10:00,51.27,51.43,51.22,51.37,168210.0,45.4898,45.6317,45.4454,45.5785,168210.0
2022-06-22 14:20:00,51.37,51.4,51.21,51.24,83377.0,45.5785,45.6051,45.4366,45.4632,83377.0
2022-06-22 14:30:00,51.24,51.29,51.14,51.17,91306.0,45.4632,45.5075,45.3744,45.4011,91306.0
2022-06-22 14:40:00,51.16,51.17,51.08,51.12,111395.0,45.3922,45.4011,45.3212,45.3567,111395.0
2022-06-22 14:50:00,51.12,51.19,51.07,51.17,98428.0,45.3567,45.4188,45.3123,45.4011,98428.0
2022-06-22 15:00:00,51.16,51.18,51.06,51.07,77062.0,45.3922,45.4099,45.3035,45.3123,77062.0
2022-06-22 15:10:00,51.07,51.13,51.0,51.13,76761.0,45.3123,45.3656,45.2502,45.3656,76761.0
2022-06-22 15:20:00,51.13,51.23,51.1,51.12,118411.0,45.3656,45.4543,45.339,45.3567,118411.0
2022-06-22 15:30:00,51.11,51.12,51.0,51.04,85138.0,45.3478,45.3567,45.2502,45.2857,85138.0
2022-06-22 15:40:00,51.03,51.16,51.01,51.06,138118.0,45.2768,45.3922,45.2591,45.3035,138118.0
2022-06-22 15:50:00,51.05,51.11,50.83,50.84,403772.0,45.2946,45.3478,45.0994,45.1083,403772.0
2022-06-23 09:30:00,50.84,50.9,50.52,50.62,182050.0,45.1083,45.1615,44.8243,44.9131,182050.0
2022-06-23 09:40:00,50.62,50.68,50.27,50.28,104052.0,44.9131,44.9663,44.6025,44.6114,104052.0
2022-06-23 09:50:00,50.25,50.34,50.13,50.32,122777.0,44.5848,44.6646,44.4783,44.6469,122777.0
2022-06-23 10:00:00,50.32,50.38,50.08,50.09,147799.0,44.6469,44.7001,44.4339,44.4428,147799.0
2022-06-23 10:10:00,50.11,50.18,49.98,50.08,152056.0,44.4606,44.5227,44.3452,44.4339,152056.0
2022-06-23 10:20:00,50.08,50.28,50.07,50.23,83120.0,44.4339,44.6114,44.4251,44.567,83120.0
2022-06-23 10:30:00,50.25,50.27,50.06,50.2,61368.0,44.5848,44.6025,44.4162,44.5404,61368.0
2022-06-23 10:40:00,50.22,50.27,50.13,50.2,70701.0,44.5582,44.6025,44.4783,44.5404,70701.0
2022-06-23 10:50:00,50.19,50.32,50.13,50.18,111975.0,44.5315,44.6469,44.4783,44.5227,111975.0
2022-06-23 11:00:00,50.19,50.2,49.95,50.08,116011.0,44.5315,44.5404,44.3186,44.4339,116011.0
2022-06-23 11:10:00,50.1,50.1,49.96,49.98,77646.0,44.4517,44.4517,44.3275,44.3452,77646.0
2022-06-23 11:20:00,49.97,49.99,49.73,49.81,111987.0,44.3364,44.3541,44.1234,44.1944,111987.0
2022-06-23 11:30:00,49.83,49.86,49.53,49.54,159304.0,44.2121,44.2388,43.946,43.9548,159304.0
2022-06-23 11:40:00,49.53,49.68,49.51,49.64,54776.0,43.946,44.079,43.9282,44.0436,54776.0
2022-06-23 11:50:00,49.62,49.62,49.23,49.25,125367.0,44.0258,44.0258,43.6798,43.6975,125367.0
2022-06-23 12:00:00,49.26,49.26,48.96,49.07,165834.0,43.7064,43.7064,43.4402,43.5378,165834.0
2022-06-23 12:10:00,49.08,49.25,49.03,49.21,111613.0,43.5467,43.6975,43.5023,43.662,111613.0
2022-06-23 12:20:00,49.2,49.26,49.02,49.05,84717.0,43.6532,43.7064,43.4935,43.5201,84717.0
2022-06-23 12:30:00,49.05,49.06,48.87,48.96,56757.0,43.5201,43.5289,43.3604,43.4402,56757.0
2022-06-23 12:40:00,48.96,49.02,48.79,48.87,65956.0,43.4402,43.4935,43.2894,43.3604,65956.0
2022-06-23 12:50:00,48.86,48.93,48.79,48.79,65322.0,43.3515,43.4136,43.2894,43.2894,65322.0
2022-06-23 13:00:00,48.78,48.87,48.68,48.85,93426.0,43.2805,43.3604,43.1918,43.3426,93426.0
2022-06-23 13:10:00,48.86,49.02,48.85,48.99,126991.0,43.3515,43.4935,43.3426,43.4668,126991.0
2022-06-23 13:20:00,49.0,49.06,48.81,48.82,121278.0,43.4757,43.5289,43.3071,43.316,121278.0
2022-06-23 13:30:00,48.82,48.93,48.75,48.77,142805.0,43.316,43.4136,43.2539,43.2716,142805.0
2022-06-23 13:40:00,48.78,48.93,48.73,48.93,69258.0,43.2805,43.4136,43.2361,43.4136,69258.0
2022-06-23 13:50:00,48.94,49.0,48.88,48.93,48545.0,43.4225,43.4757,43.3692,43.4136,48545.0
2022-06-23 14:00:00,48.94,48.94,48.79,48.81,46287.0,43.4225,43.4225,43.2894,43.3071,46287.0
2022-06-23 14:10:00,48.81,48.86,48.72,48.78,136246.0,43.3071,43.3515,43.2273,43.2805,136246.0
2022-06-23 14:20:00,48.79,48.87,48.75,48.8,55853.0,43.2894,43.3604,43.2539,43.2983,55853.0
2022-06-23 14:30:00,48.81,48.94,48.81,48.85,127272.0,43.3071,43.4225,43.3071,43.3426,127272.0
2022-06-23 14:40:00,48.86,48.86,48.74,48.77,205735.0,43.3515,43.3515,43.245,43.2716,205735.0
2022-06-23 14:50:00,48.76,48.76,48.64,48.7,155355.0,43.2628,43.2628,43.1563,43.2095,155355.0
2022-06-23 15:00:00,48.7,48.8,48.67,48.75,254218.0,43.2095,43.2983,43.1829,43.2539,254218.0
2022-06-23 15:10:00,48.75,48.89,48.73,48.89,92398.0,43.2539,43.3781,43.2361,43.3781,92398.0
2022-06-23 15:20:00,48.9,49.2,48.87,49.16,216499.0,43.387,43.6532,43.3604,43.6177,216499.0
2022-06-23 15:30:00,49.16,49.41,49.1,49.29,236031.0,43.6177,43.8395,43.5644,43.733,236031.0
2022-06-23 15:40:00,49.29,49.34,49.18,49.27,374868.0,43.733,43.7774,43.6354,43.7153,374868.0
2022-06-23 15:50:00,49.27,49.31,49.05,49.16,613355.0,43.7153,43.7508,43.5201,43.6177,613355.0
2022-06-24 09:30:00,50.47,50.57,50.29,50.34,302120.0,44.78,44.8687,44.6203,44.6646,302120.0
2022-06-24 09:40:00,50.36,50.53,50.24,50.52,154375.0,44.6824,44.8332,44.5759,44.8243,154375.0
2022-06-24 09:50:00,50.52,50.53,50.31,50.34,75796.0,44.8243,44.8332,44.638,44.6646,75796.0
2022-06-24 10:00:00,50.34,50.84,50.34,50.83,210101.0,44.6646,45.1083,44.6646,45.0994,210101.0
2022-06-24 10:10:00,50.83,50.94,50.73,50.89,151635.0,45.0994,45.197,45.0107,45.1526,151635.0
2022-06-24 10:20:00,50.9,51.04,50.9,50.94,110453.0,45.1615,45.2857,45.1615,45.197,110453.0
2022-06-24 10:30:00,50.94,51.1,50.94,51.05,75624.0,45.197,45.339,45.197,45.2946,75624.0
2022-06-24 10:40:00,51.06,51.12,51.0,51.09,75469.0,45.3035,45.3567,45.2502,45.3301,75469.0
2022-06-24 10:50:00,51.1,51.32,51.1,51.31,97139.0,45.339,45.5342,45.339,45.5253,97139.0
2022-06-24 11:00:00,51.3,51.36,51.24,51.32,78210.0,45.5164,45.5696,45.4632,45.5342,78210.0
2022-06-24 11:10:00,51.32,51.33,51.15,51.16,59420.0,45.5342,45.543,45.3833,45.3922,59420.0
2022-06-24 11:20:00,51.17,51.31,51.13,51.31,51568.0,45.4011,45.5253,45.3656,45.5253,51568.0
2022-06-24 11:30:00,51.31,51.35,51.14,51.19,177740.0,45.5253,45.5608,45.3744,45.4188,177740.0
2022-06-24 11:40:00,51.19,51.23,51.11,51.11,34770.0,45.4188,45.4543,45.3478,45.3478,34770.0
2022-06-24 11:50:00,51.11,51.14,51.04,51.06,33261.0,45.3478,45.3744,45.2857,45.3035,33261.0
2022-06-24 12:00:00,51.06,51.09,51.01,51.01,46043.0,45.3035,45.3301,45.2591,45.2591,46043.0
2022-06-24 12:10:00,51.01,51.03,50.92,51.0,48489.0,45.2591,45.2768,45.1792,45.2502,48489.0
2022-06-24 12:20:00,51.01,51.07,51.0,51.05,74569.0,45.2591,45.3123,45.2502,45.2946,74569.0
2022-06-24 12:30:00,51.05,51.07,50.92,50.98,81136.0,45.2946,45.3123,45.1792,45.2325,81136.0
2022-06-24 12:40:00,50.98,51.17,50.98,51.06,90929.0,45.2325,45.4011,45.2325,45.3035,90929.0
2022-06-24 12:50:00,51.07,51.07,50.97,51.01,52320.0,45.3123,45.3123,45.2236,45.2591,52320.0
2022-06-24 13:00:00,51.02,51.09,51.01,51.03,43043.0,45.268,45.3301,45.2591,45.2768,43043.0
2022-06-24 13:10:00,51.02,51.09,50.97,50.97,46318.0,45.268,45.3301,45.2236,45.2236,46318.0
2022-06-24 13:20:00,50.97,51.04,50.92,51.04,28954.0,45.2236,45.2857,45.1792,45.2857,28954.0
2022-06-24 13:30:00,51.03,51.06,50.96,50.97,45656.0,45.2768,45.3035,45.2147,45.2236,45656.0
2022-06-24 13:40:00,50.98,51.07,50.98,51.01,34367.0,45.2325,45.3123,45.2325,45.2591,34367.0
2022-06-24 13:50:00,51.02,51.02,50.92,50.93,25643.0,45.268,45.268,45.1792,45.1881,25643.0
2022-06-24 14:00:00,50.93,51.0,50.9,51.0,33888.0,45.1881,45.2502,45.1615,45.2502,33888.0
2022-06-24 14:10:00,51.0,51.08,50.99,51.03,62803.0,45.2502,45.3212,45.2414,45.2768,62803.0
2022-06-24 14:20:00,51.03,51.14,51.02,51.13,44686.0,45.2768,45.3744,45.268,45.3656,44686.0
2022-06-24 14:30:00,51.12,51.14,51.09,51.1,54750.0,45.3567,45.3744,45.3301,45.339,54750.0
2022-06-24 14:40:00,51.1,51.14,51.05,51.07,38928.0,45.339,45.3744,45.2946,45.3123,38928.0
2022-06-24 14:50:00,51.06,51.06,50.94,50.98,41379.0,45.3035,45.3035,45.197,45.2325,41379.0
2022-06-24 15:00:00,50.98,51.01,50.9,50.9,53433.0,45.2325,45.2591,45.1615,45.1615,53433.0
2022-06-24 15:10:00,50.9,50.96,50.87,50.94,129024.0,45.1615,45.2147,45.1349,45.197,129024.0
2022-06-24 15:20:00,50.94,50.99,50.88,50.98,117706.0,45.197,45.2414,45.1438,45.2325,117706.0
2022-06-24 15:30:00,50.96,51.01,50.93,50.95,69108.0,45.2147,45.2591,45.1881,45.2059,69108.0
2022-06-24 15:40:00,50.95,50.98,50.86,50.86,88970.0,45.2059,45.2325,45.126,45.126,88970.0
2022-06-24 15:50:00,50.86,50.94,50.82,50.93,350799.0,45.126,45.197,45.0905,45.1881,350799.0
2022-06-27 09:30:00,51.65,51.84,51.5,51.68,311637.0,45.8269,45.9955,45.6939,45.8536,311637.0
2022-06-27 09:40:00,51.69,51.76,51.5,51.62,130400.0,45.8624,45.9245,45.6939,45.8003,130400.0
2022-06-27 09:50:00,51.58,51.78,51.49,51.52,111393.0,45.7648,45.9423,45.685,45.7116,111393.0
2022-06-27 10:00:00,51.52,51.85,51.47,51.53,561924.0,45.7116,46.0044,45.6672,45.7205,561924.0
2022-06-27 10:10:00,51.54,51.7,51.45,51.65,158068.0,45.7293,45.8713,45.6495,45.8269,158068.0
2022-06-27 10:20:00,51.65,51.69,51.46,51.53,222520.0,45.8269,45.8624,45.6584,45.7205,222520.0
2022-06-27 10:30:00,51.53,51.79,51.48,51.73,217318.0,45.7205,45.9512,45.6761,45.8979,217318.0
2022-06-27 10:40:00,51.73,52.11,51.63,52.09,347889.0,45.8979,46.2351,45.8092,46.2173,347889.0
2022-06-27 10:50:00,52.08,52.23,52.07,52.22,78067.0,46.2085,46.3416,46.1996,46.3327,78067.0
2022-06-27 11:00:00,52.23,52.24,52.09,52.12,72108.0,46.3416,46.3504,46.2173,46.244,72108.0
2022-06-27 11:10:00,52.11,52.22,52.09,52.17,71514.0,46.2351,46.3327,46.2173,46.2883,71514.0
2022-06-27 11:20:00,52.17,52.25,52.12,52.14,87752.0,46.2883,46.3593,46.244,46.2617,87752.0
2022-06-27 11:30:00,52.14,52.15,51.85,51.85,153498.0,46.2617,46.2706,46.0044,46.0044,153498.0
2022-06-27 11:40:00,51.84,51.87,51.73,51.75,56224.0,45.9955,46.0221,45.8979,45.9157,56224.0
2022-06-27 11:50:00,51.73,51.74,51.62,51.72,44745.0,45.8979,45.9068,45.8003,45.8891,44745.0
2022-06-27 12:00:00,51.72,51.73,51.58,51.58,31303.0,45.8891,45.8979,45.7648,45.7648,31303.0
2022-06-27 12:10:00,51.58,51.69,51.51,51.69,33437.0,45.7648,45.8624,45.7027,45.8624,33437.0
2022-06-27 12:20:00,51.67,51.7,51.52,51.55,35187.0,45.8447,45.8713,45.7116,45.7382,35187.0
2022-06-27 12:30:00,51.53,51.56,51.41,51.54,33652.0,45.7205,45.7471,45.614,45.7293,33652.0
2022-06-27 12:40:00,51.54,51.73,51.53,51.72,43742.0,45.7293,45.8979,45.7205,45.8891,43742.0
2022-06-27 12:50:00,51.74,51.78,51.7,51.78,25918.0,45.9068,45.9423,45.8713,45.9423,25918.0
2022-06-27 13:00:00,51.78,51.82,51.7,51.78,99265.0,45.9423,45.9778,45.8713,45.9423,99265.0
2022-06-27 13:10:00,51.78,51.8,51.7,51.78,21182.0,45.9423,45.96,45.8713,45.9423,21182.0
2022-06-27 13:20:00,51.78,51.84,51.73,51.8,25336.0,45.9423,45.9955,45.8979,45.96,25336.0
2022-06-27 13:30:00,51.77,51.81,51.71,51.78,28042.0,45.9334,45.9689,45.8802,45.9423,28042.0
2022-06-27 13:40:00,51.81,51.81,51.56,51.64,28369.0,45.9689,45.9689,45.7471,45.8181,28369.0
2022-06-27 13:50:00,51.64,51.78,51.64,51.78,40437.0,45.8181,45.9423,45.8181,45.9423,40437.0
2022-06-27 14:00:00,51.77,51.81,51.7,51.75,28494.0,45.9334,45.9689,45.8713,45.9157,28494.0
2022-06-27 14:10:00,51.75,51.87,51.75,51.84,30043.0,45.9157,46.0221,45.9157,45.9955,30043.0
2022-06-27 14:20:00,51.84,51.84,51.68,51.77,31265.0,45.9955,45.9955,45.8536,45.9334,31265.0
2022-06-27 14:30:00,51.79,51.83,51.7,51.79,30716.0,45.9512,45.9867,45.8713,45.9512,30716.0
2022-06-27 14:40:00,51.8,51.83,51.74,51.77,20613.0,45.96,45.9867,45.9068,45.9334,20613.0
2022-06-27 14:50:00,51.76,51.78,51.68,51.71,26277.0,45.9245,45.9423,45.8536,45.8802,26277.0
2022-06-27 15:00:00,51.73,51.83,51.66,51.82,56155.0,45.8979,45.9867,45.8358,45.9778,56155.0
2022-06-27 15:10:00,51.81,51.98,51.8,51.97,47787.0,45.9689,46.1197,45.96,46.1109,47787.0
2022-06-27 15:20:00,51.97,52.04,51.89,52.02,87485.0,46.1109,46.173,46.0399,46.1552,87485.0
2022-06-27 15:30:00,52.02,52.04,51.93,52.03,72265.0,46.1552,46.173,46.0754,46.1641,72265.0
2022-06-27 15:40:00,52.03,52.05,51.9,52.0,106733.0,46.1641,46.1818,46.0488,46.1375,106733.0
2022-06-27 15:50:00,52.0,52.0,51.79,51.84,190299.0,46.1375,46.1375,45.9512,45.9955,190299.0
2022-06-28 09:30:00,53.44,53.66,53.34,53.42,296636.0,47.4151,47.6103,47.3264,47.3974,296636.0
2022-06-28 09:40:00,53.43,53.57,53.37,53.55,207616.0,47.4063,47.5305,47.353,47.5127,207616.0
2022-06-28 09:50:00,53.56,53.64,53.45,53.57,163182.0,47.5216,47.5926,47.424,47.5305,163182.0
2022-06-28 10:00:00,53.55,53.59,53.4,53.53,151360.0,47.5127,47.5482,47.3796,47.495,151360.0
2022-06-28 10:10:00,53.53,53.63,53.47,53.53,185264.0,47.495,47.5837,47.4418,47.495,185264.0
2022-06-28 10:20:00,53.53,53.53,53.35,53.44,196408.0,47.495,47.495,47.3353,47.4151,196408.0
2022-06-28 10:30:00,53.43,53.43,53.09,53.23,142371.0,47.4063,47.4063,47.1046,47.2288,142371.0
2022-06-28 10:40:00,53.23,53.23,53.07,53.12,104601.0,47.2288,47.2288,47.0869,47.1312,104601.0
2022-06-28 10:50:00,53.13,53.32,53.08,53.32,139943.0,47.1401,47.3087,47.0957,47.3087,139943.0
2022-06-28 11:00:00,53.34,53.44,53.27,53.33,221580.0,47.3264,47.4151,47.2643,47.3175,221580.0
2022-06-28 11:10:00,53.33,53.38,53.25,53.31,151527.0,47.3175,47.3619,47.2466,47.2998,151527.0
2022-06-28 11:20:00,53.3,53.33,53.09,53.15,143046.0,47.2909,47.3175,47.1046,47.1578,143046.0
2022-06-28 11:30:00,53.16,53.17,52.98,52.98,113844.0,47.1667,47.1756,47.007,47.007,113844.0
2022-06-28 11:40:00,52.98,52.98,52.74,52.86,48662.0,47.007,47.007,46.7941,46.9005,48662.0
2022-06-28 11:50:00,52.86,52.87,52.74,52.77,87039.0,46.9005,46.9094,46.7941,46.8207,87039.0
2022-06-28 12:00:00,52.76,52.79,52.62,52.78,69760.0,46.8118,46.8384,46.6876,46.8295,69760.0
2022-06-28 12:10:00,52.76,52.92,52.74,52.81,61316.0,46.8118,46.9538,46.7941,46.8562,61316.0
2022-06-28 12:20:00,52.82,52.99,52.75,52.98,50606.0,46.865,47.0159,46.8029,47.007,50606.0
2022-06-28 12:30:00,52.99,53.02,52.9,52.96,26029.0,47.0159,47.0425,46.936,46.9893,26029.0
2022-06-28 12:40:00,52.96,53.03,52.88,52.92,37644.0,46.9893,47.0514,46.9183,46.9538,37644.0
2022-06-28 12:50:00,52.93,52.93,52.8,52.87,42426.0,46.9626,46.9626,46.8473,46.9094,42426.0
2022-06-28 13:00:00,52.88,52.91,52.66,52.67,42234.0,46.9183,46.9449,46.7231,46.732,42234.0
2022-06-28 13:10:00,52.68,52.78,52.6,52.73,45406.0,46.7408,46.8295,46.6698,46.7852,45406.0
2022-06-28 13:20:00,52.74,52.89,52.68,52.85,36301.0,46.7941,46.9271,46.7408,46.8917,36301.0
2022-06-28 13:30:00,52.84,52.87,52.65,52.68,42296.0,46.8828,46.9094,46.7142,46.7408,42296.0
2022-06-28 13:40:00,52.68,52.8,52.65,52.79,40196.0,46.7408,46.8473,46.7142,46.8384,40196.0
2022-06-28 13:50:00,52.81,52.89,52.76,52.85,50130.0,46.8562,46.9271,46.8118,46.8917,50130.0
2022-06-28 14:00:00,52.87,52.96,52.8,52.81,41599.0,46.9094,46.9893,46.8473,46.8562,41599.0
2022-06-28 14:10:00,52.82,52.84,52.72,52.72,45434.0,46.865,46.8828,46.7763,46.7763,45434.0
2022-06-28 14:20:00,52.72,52.84,52.68,52.8,42724.0,46.7763,46.8828,46.7408,46.8473,42724.0
2022-06-28 14:30:00,52.8,52.8,52.67,52.69,67501.0,46.8473,46.8473,46.732,46.7497,67501.0
2022-06-28 14:40:00,52.68,52.98,52.66,52.96,93977.0,46.7408,47.007,46.7231,46.9893,93977.0
2022-06-28 14:50:00,52.97,53.05,52.96,53.01,131052.0,46.9981,47.0691,46.9893,47.0336,131052.0
2022-06-28 15:00:00,53.0,53.05,52.96,53.03,79434.0,47.0247,47.0691,46.9893,47.0514,79434.0
2022-06-28 15:10:00,53.03,53.15,53.03,53.12,81788.0,47.0514,47.1578,47.0514,47.1312,81788.0
2022-06-28 15:20:00,53.13,53.22,53.06,53.21,86975.0,47.1401,47.2199,47.078,47.2111,86975.0
2022-06-28 15:30:00,53.2,53.24,53.11,53.24,124371.0,47.2022,47.2377,47.1223,47.2377,124371.0
2022-06-28 15:40:00,53.24,53.3,53.12,53.16,141304.0,47.2377,47.2909,47.1312,47.1667,141304.0
2022-06-28 15:50:00,53.16,53.25,53.09,53.16,347507.0,47.1667,47.2466,47.1046,47.1667,347507.0
2022-06-29 09:30:00,54.12,54.3,53.92,54.02,316133.0,48.0185,48.1782,47.841,47.9298,316133.0
2022-06-29 09:40:00,54.02,54.02,53.7,53.76,123857.0,47.9298,47.9298,47.6458,47.6991,123857.0
2022-06-29 09:50:00,53.74,53.99,53.72,53.93,148335.0,47.6813,47.9031,47.6636,47.8499,148335.0
2022-06-29 10:00:00,53.94,53.98,53.71,53.77,106428.0,47.8588,47.8943,47.6547,47.7079,106428.0
2022-06-29 10:10:00,53.78,53.87,53.62,53.66,94900.0,47.7168,47.7967,47.5748,47.6103,94900.0
2022-06-29 10:20:00,53.67,53.74,53.53,53.63,63640.0,47.6192,47.6813,47.495,47.5837,63640.0
2022-06-29 10:30:00,53.63,53.66,53.37,53.42,110012.0,47.5837,47.6103,47.353,47.3974,110012.0
2022-06-29 10:40:00,53.41,53.42,53.16,53.21,181100.0,47.3885,47.3974,47.1667,47.2111,181100.0
2022-06-29 10:50:00,53.22,53.26,53.05,53.08,86610.0,47.2199,47.2554,47.0691,47.0957,86610.0
2022-06-29 11:00:00,53.07,53.07,52.79,52.88,201987.0,47.0869,47.0869,46.8384,46.9183,201987.0
2022-06-29 11:10:00,52.9,52.98,52.86,52.98,133364.0,46.936,47.007,46.9005,47.007,133364.0
2022-06-29 11:20:00,52.98,53.05,52.83,52.97,221491.0,47.007,47.0691,46.8739,46.9981,221491.0
2022-06-29 11:30:00,52.97,53.02,52.84,52.93,169099.0,46.9981,47.0425,46.8828,46.9626,169099.0
2022-06-29 11:40:00,52.91,52.99,52.77,52.85,35230.0,46.9449,47.0159,46.8207,46.8917,35230.0
2022-06-29 11:50:00,52.85,52.93,52.83,52.92,67849.0,46.8917,46.9626,46.8739,46.9538,67849.0
2022-06-29 12:00:00,52.92,52.98,52.81,52.82,51516.0,46.9538,47.007,46.8562,46.865,51516.0
2022-06-29 12:10:00,52.83,52.89,52.73,52.88,42537.0,46.8739,46.9271,46.7852,46.9183,42537.0
2022-06-29 12:20:00,52.89,52.94,52.71,52.72,43486.0,46.9271,46.9715,46.7674,46.7763,43486.0
2022-06-29 12:30:00,52.72,52.87,52.66,52.84,71819.0,46.7763,46.9094,46.7231,46.8828,71819.0
2022-06-29 12:40:00,52.86,52.89,52.76,52.77,62898.0,46.9005,46.9271,46.8118,46.8207,62898.0
2022-06-29 12:50:00,52.78,52.85,52.75,52.8,61709.0,46.8295,46.8917,46.8029,46.8473,61709.0
2022-06-29 13:00:00,52.79,52.87,52.74,52.86,50150.0,46.8384,46.9094,46.7941,46.9005,50150.0
2022-06-29 13:10:00,52.87,52.9,52.76,52.87,42822.0,46.9094,46.936,46.8118,46.9094,42822.0
2022-06-29 13:20:00,52.85,53.02,52.8,53.01,75857.0,46.8917,47.0425,46.8473,47.0336,75857.0
2022-06-29 13:30:00,53.0,53.09,52.94,53.05,45925.0,47.0247,47.1046,46.9715,47.0691,45925.0
2022-06-29 13:40:00,53.04,53.13,53.0,53.04,78186.0,47.0602,47.1401,47.0247,47.0602,78186.0
2022-06-29 13:50:00,53.05,53.13,52.99,53.08,29373.0,47.0691,47.1401,47.0159,47.0957,29373.0
2022-06-29 14:00:00,53.09,53.22,53.07,53.16,46599.0,47.1046,47.2199,47.0869,47.1667,46599.0
2022-06-29 14:10:00,53.15,53.15,53.06,53.11,48561.0,47.1578,47.1578,47.078,47.1223,48561.0
2022-06-29 14:20:00,53.11,53.11,52.94,53.01,86681.0,47.1223,47.1223,46.9715,47.0336,86681.0
2022-06-29 14:30:00,53.01,53.01,52.84,52.85,104240.0,47.0336,47.0336,46.8828,46.8917,104240.0
2022-06-29 14:40:00,52.85,52.88,52.72,52.85,86602.0,46.8917,46.9183,46.7763,46.8917,86602.0
2022-06-29 14:50:00,52.85,52.9,52.82,52.85,60198.0,46.8917,46.936,46.865,46.8917,60198.0
2022-06-29 15:00:00,52.85,52.86,52.77,52.85,63485.0,46.8917,46.9005,46.8207,46.8917,63485.0
2022-06-29 15:10:00,52.84,52.94,52.76,52.89,98773.0,46.8828,46.9715,46.8118,46.9271,98773.0
2022-06-29 15:20:00,52.89,52.98,52.87,52.96,157854.0,46.9271,47.007,46.9094,46.9893,157854.0
2022-06-29 15:30:00,52.96,52.96,52.73,52.77,108470.0,46.9893,46.9893,46.7852,46.8207,108470.0
2022-06-29 15:40:00,52.77,52.77,52.56,52.61,177163.0,46.8207,46.8207,46.6344,46.6787,177163.0
2022-06-29 15:50:00,52.62,52.67,52.55,52.6,360355.0,46.6876,46.732,46.6255,46.6698,360355.0
2022-06-30 09:30:00,52.13,52.26,52.0,52.03,243669.0,46.2528,46.3682,46.1375,46.1641,243669.0
2022-06-30 09:40:00,52.04,52.12,51.93,51.93,98397.0,46.173,46.244,46.0754,46.0754,98397.0
2022-06-30 09:50:00,51.97,52.04,51.87,52.01,77992.0,46.1109,46.173,46.0221,46.1464,77992.0
2022-06-30 10:00:00,52.01,52.25,51.9,52.22,112768.0,46.1464,46.3593,46.0488,46.3327,112768.0
2022-06-30 10:10:00,52.21,52.28,51.98,51.98,115233.0,46.3238,46.3859,46.1197,46.1197,115233.0
2022-06-30 10:20:00,51.95,51.98,51.83,51.84,228554.0,46.0931,46.1197,45.9867,45.9955,228554.0
2022-06-30 10:30:00,51.84,51.97,51.73,51.74,103018.0,45.9955,46.1109,45.8979,45.9068,103018.0
2022-06-30 10:40:00,51.74,51.76,51.22,51.3,202949.0,45.9068,45.9245,45.4454,45.5164,202949.0
2022-06-30 10:50:00,51.3,51.76,51.29,51.75,118366.0,45.5164,45.9245,45.5075,45.9157,118366.0
2022-06-30 11:00:00,51.75,51.86,51.59,51.85,88136.0,45.9157,46.0133,45.7737,46.0044,88136.0
2022-06-30 11:10:00,51.86,52.02,51.77,51.94,71736.0,46.0133,46.1552,45.9334,46.0843,71736.0
2022-06-30 11:20:00,51.94,52.12,51.93,51.97,42715.0,46.0843,46.244,46.0754,46.1109,42715.0
2022-06-30 11:30:00,51.96,51.99,51.73,51.91,89134.0,46.102,46.1286,45.8979,46.0576,89134.0
2022-06-30 11:40:00,51.91,52.25,51.89,52.23,47178.0,46.0576,46.3593,46.0399,46.3416,47178.0
2022-06-30 11:50:00,52.22,52.24,51.99,52.05,27817.0,46.3327,46.3504,46.1286,46.1818,27817.0
2022-06-30 12:00:00,52.05,52.11,51.9,51.91,30933.0,46.1818,46.2351,46.0488,46.0576,30933.0
2022-06-30 12:10:00,51.9,52.02,51.85,52.02,43889.0,46.0488,46.1552,46.0044,46.1552,43889.0
2022-06-30 12:20:00,52.0,52.28,51.96,52.27,40352.0,46.1375,46.3859,46.102,46.377,40352.0
2022-06-30 12:30:00,52.28,52.36,52.22,52.25,41616.0,46.3859,46.4569,46.3327,46.3593,41616.0
2022-06-30 12:40:00,52.25,52.25,52.11,52.11,30314.0,46.3593,46.3593,46.2351,46.2351,30314.0
2022-06-30 12:50:00,52.11,52.21,52.03,52.17,33474.0,46.2351,46.3238,46.1641,46.2883,33474.0
2022-06-30 13:00:00,52.18,52.22,52.07,52.08,48281.0,46.2972,46.3327,46.1996,46.2085,48281.0
2022-06-30 13:10:00,52.08,52.16,52.03,52.12,48434.0,46.2085,46.2794,46.1641,46.244,48434.0
2022-06-30 13:20:00,52.12,52.37,52.11,52.35,60870.0,46.244,46.4658,46.2351,46.448,60870.0
2022-06-30 13:30:00,52.34,52.39,52.24,52.28,45292.0,46.4392,46.4835,46.3504,46.3859,45292.0
2022-06-30 13:40:00,52.27,52.35,52.12,52.3,71041.0,46.377,46.448,46.244,46.4037,71041.0
2022-06-30 13:50:00,52.3,52.4,52.22,52.28,71097.0,46.4037,46.4924,46.3327,46.3859,71097.0
2022-06-30 14:00:00,52.29,52.34,52.2,52.23,53508.0,46.3948,46.4392,46.3149,46.3416,53508.0
2022-06-30 14:10:00,52.21,52.39,52.19,52.36,58973.0,46.3238,46.4835,46.3061,46.4569,58973.0
2022-06-30 14:20:00,52.37,52.38,52.12,52.13,69460.0,46.4658,46.4746,46.244,46.2528,69460.0
2022-06-30 14:30:00,52.12,52.16,52.06,52.08,49683.0,46.244,46.2794,46.1907,46.2085,49683.0
2022-06-30 14:40:00,52.07,52.08,51.94,52.03,64876.0,46.1996,46.2085,46.0843,46.1641,64876.0
2022-06-30 14:50:00,52.01,52.05,51.96,52.01,62681.0,46.1464,46.1818,46.102,46.1464,62681.0
2022-06-30 15:00:00,52.01,52.09,51.9,51.96,86924.0,46.1464,46.2173,46.0488,46.102,86924.0
2022-06-30 15:10:00,51.96,52.06,51.89,52.06,113953.0,46.102,46.1907,46.0399,46.1907,113953.0
2022-06-30 15:20:00,52.06,52.24,52.06,52.23,110945.0,46.1907,46.3504,46.1907,46.3416,110945.0
2022-06-30 15:30:00,52.23,52.36,52.17,52.3,69068.0,46.3416,46.4569,46.2883,46.4037,69068.0
2022-06-30 15:40:00,52.29,52.32,52.11,52.19,106901.0,46.3948,46.4214,46.2351,46.3061,106901.0
2022-06-30 15:50:00,52.19,52.33,52.09,52.32,583597.0,46.3061,46.4303,46.2173,46.4214,583597.0
2022-07-01 09:30:00,51.57,51.87,51.49,51.81,352845.0,45.756,46.0221,45.685,45.9689,352845.0
2022-07-01 09:40:00,51.8,51.85,51.55,51.65,170171.0,45.96,46.0044,45.7382,45.8269,170171.0
2022-07-01 09:50:00,51.65,51.68,51.26,51.27,113672.0,45.8269,45.8536,45.4809,45.4898,113672.0
2022-07-01 10:00:00,51.3,51.37,50.68,50.86,255904.0,45.5164,45.5785,44.9663,45.126,255904.0
2022-07-01 10:10:00,50.89,50.9,50.63,50.75,223302.0,45.1526,45.1615,44.9219,45.0284,223302.0
2022-07-01 10:20:00,50.75,50.75,50.38,50.46,257523.0,45.0284,45.0284,44.7001,44.7711,257523.0
2022-07-01 10:30:00,50.45,50.5,50.25,50.32,395649.0,44.7622,44.8066,44.5848,44.6469,395649.0
2022-07-01 10:40:00,50.32,50.42,50.22,50.35,187725.0,44.6469,44.7356,44.5582,44.6735,187725.0
2022-07-01 10:50:00,50.36,50.61,50.29,50.53,165843.0,44.6824,44.9042,44.6203,44.8332,165843.0
2022-07-01 11:00:00,50.54,50.62,50.42,50.59,123539.0,44.8421,44.9131,44.7356,44.8865,123539.0
2022-07-01 11:10:00,50.59,50.75,50.49,50.72,60776.0,44.8865,45.0284,44.7977,45.0018,60776.0
2022-07-01 11:20:00,50.73,50.86,50.72,50.83,49546.0,45.0107,45.126,45.0018,45.0994,49546.0
2022-07-01 11:30:00,50.84,51.1,50.83,51.0,87868.0,45.1083,45.339,45.0994,45.2502,87868.0
2022-07-01 11:40:00,51.02,51.05,50.94,51.05,42194.0,45.268,45.2946,45.197,45.2946,42194.0
2022-07-01 11:50:00,51.02,51.02,50.82,50.87,27832.0,45.268,45.268,45.0905,45.1349,27832.0
2022-07-01 12:00:00,50.87,51.0,50.8,50.97,98689.0,45.1349,45.2502,45.0728,45.2236,98689.0
2022-07-01 12:10:00,50.96,51.06,50.93,51.04,24013.0,45.2147,45.3035,45.1881,45.2857,24013.0
2022-07-01 12:20:00,51.03,51.14,51.02,51.14,34020.0,45.2768,45.3744,45.268,45.3744,34020.0
2022-07-01 12:30:00,51.13,51.19,51.09,51.1,24613.0,45.3656,45.4188,45.3301,45.339,24613.0
2022-07-01 12:40:00,51.1,51.13,50.99,51.06,28338.0,45.339,45.3656,45.2414,45.3035,28338.0
2022-07-01 12:50:00,51.06,51.22,51.04,51.11,44469.0,45.3035,45.4454,45.2857,45.3478,44469.0
2022-07-01 13:00:00,51.1,51.2,51.1,51.19,23782.0,45.339,45.4277,45.339,45.4188,23782.0
2022-07-01 13:10:00,51.18,51.18,51.06,51.17,21222.0,45.4099,45.4099,45.3035,45.4011,21222.0
2022-07-01 13:20:00,51.16,51.22,51.15,51.19,16674.0,45.3922,45.4454,45.3833,45.4188,16674.0
2022-07-01 13:30:00,51.18,51.32,51.18,51.27,36052.0,45.4099,45.5342,45.4099,45.4898,36052.0
2022-07-01 13:40:00,51.28,51.41,51.28,51.36,30947.0,45.4987,45.614,45.4987,45.5696,30947.0
2022-07-01 13:50:00,51.37,51.39,51.31,51.38,37476.0,45.5785,45.5963,45.5253,45.5874,37476.0
2022-07-01 14:00:00,51.36,51.45,51.32,51.38,47790.0,45.5696,45.6495,45.5342,45.5874,47790.0
2022-07-01 14:10:00,51.37,51.59,51.34,51.57,59186.0,45.5785,45.7737,45.5519,45.756,59186.0
2022-07-01 14:20:00,51.58,51.69,51.57,51.61,50927.0,45.7648,45.8624,45.756,45.7915,50927.0
2022-07-01 14:30:00,51.62,51.73,51.62,51.67,37463.0,45.8003,45.8979,45.8003,45.8447,37463.0
2022-07-01 14:40:00,51.67,51.7,51.64,51.68,28595.0,45.8447,45.8713,45.8181,45.8536,28595.0
2022-07-01 14:50:00,51.68,51.72,51.56,51.69,34873.0,45.8536,45.8891,45.7471,45.8624,34873.0
2022-07-01 15:00:00,51.69,51.79,51.61,51.79,32126.0,45.8624,45.9512,45.7915,45.9512,32126.0
2022-07-01 15:10:00,51.78,51.83,51.76,51.8,59238.0,45.9423,45.9867,45.9245,45.96,59238.0
2022-07-01 15:20:00,51.8,51.81,51.71,51.79,67161.0,45.96,45.9689,45.8802,45.9512,67161.0
2022-07-01 15:30:00,51.8,51.94,51.78,51.93,98219.0,45.96,46.0843,45.9423,46.0754,98219.0
2022-07-01 15:40:00,51.93,52.04,51.86,51.86,106825.0,46.0754,46.173,46.0133,46.0133,106825.0
2022-07-01 15:50:00,51.87,51.95,51.79,51.89,270393.0,46.0221,46.0931,45.9512,46.0399,270393.0
2022-07-05 09:30:00,50.0,50.11,49.47,49.49,318774.0,44.363,44.4606,43.8927,43.9105,318774.0
2022-07-05 09:40:00,49.49,49.78,49.47,49.65,230581.0,43.9105,44.1678,43.8927,44.0524,230581.0
2022-07-05 09:50:00,49.66,49.75,49.51,49.52,130016.0,44.0613,44.1412,43.9282,43.9371,130016.0
2022-07-05 10:00:00,49.51,49.57,48.98,49.01,171313.0,43.9282,43.9814,43.458,43.4846,171313.0
2022-07-05 10:10:00,49.0,49.23,48.94,49.22,163709.0,43.4757,43.6798,43.4225,43.6709,163709.0
2022-07-05 10:20:00,49.22,49.23,48.55,48.55,207725.0,43.6709,43.6798,43.0764,43.0764,207725.0
2022-07-05 10:30:00,48.57,48.9,48.56,48.87,160868.0,43.0942,43.387,43.0853,43.3604,160868.0
2022-07-05 10:40:00,48.87,48.87,48.34,48.39,152854.0,43.3604,43.3604,42.8901,42.9345,152854.0
2022-07-05 10:50:00,48.41,48.52,48.29,48.32,198849.0,42.9522,43.0498,42.8458,42.8724,198849.0
2022-07-05 11:00:00,48.3,48.31,47.97,48.03,331487.0,42.8546,42.8635,42.5618,42.6151,331487.0
2022-07-05 11:10:00,48.04,48.17,47.96,47.99,257141.0,42.6239,42.7393,42.553,42.5796,257141.0
2022-07-05 11:20:00,48.0,48.11,47.84,47.92,151358.0,42.5884,42.686,42.4465,42.5175,151358.0
2022-07-05 11:30:00,47.94,48.12,47.89,48.03,141967.0,42.5352,42.6949,42.4909,42.6151,141967.0
2022-07-05 11:40:00,48.05,48.46,48.04,48.37,103088.0,42.6328,42.9966,42.6239,42.9167,103088.0
2022-07-05 11:50:00,48.36,48.41,48.23,48.3,83893.0,42.9079,42.9522,42.7925,42.8546,83893.0
2022-07-05 12:00:00,48.3,48.34,48.12,48.26,47206.0,42.8546,42.8901,42.6949,42.8191,47206.0
2022-07-05 12:10:00,48.26,48.29,48.16,48.19,55192.0,42.8191,42.8458,42.7304,42.757,55192.0
2022-07-05 12:20:00,48.19,48.3,48.17,48.19,80989.0,42.757,42.8546,42.7393,42.757,80989.0
2022-07-05 12:30:00,48.2,48.41,48.14,48.35,69205.0,42.7659,42.9522,42.7127,42.899,69205.0
2022-07-05 12:40:00,48.33,48.36,48.0,48.01,75628.0,42.8812,42.9079,42.5884,42.5973,75628.0
2022-07-05 12:50:00,48.0,48.02,47.83,47.83,65826.0,42.5884,42.6062,42.4376,42.4376,65826.0
2022-07-05 13:00:00,47.82,47.98,47.79,47.84,119921.0,42.4287,42.5707,42.4021,42.4465,119921.0
2022-07-05 13:10:00,47.84,47.99,47.82,47.91,58679.0,42.4465,42.5796,42.4287,42.5086,58679.0
2022-07-05 13:20:00,47.91,48.0,47.87,47.89,85860.0,42.5086,42.5884,42.4731,42.4909,85860.0
2022-07-05 13:30:00,47.89,47.95,47.83,47.91,118734.0,42.4909,42.5441,42.4376,42.5086,118734.0
2022-07-05 13:40:00,47.91,47.95,47.83,47.94,168396.0,42.5086,42.5441,42.4376,42.5352,168396.0
2022-07-05 13:50:00,47.93,47.98,47.78,47.8,176320.0,42.5263,42.5707,42.3933,42.411,176320.0
2022-07-05 14:00:00,47.8,47.93,47.75,47.9,287869.0,42.411,42.5263,42.3666,42.4997,287869.0
2022-07-05 14:10:00,47.9,48.08,47.9,48.07,41834.0,42.4997,42.6594,42.4997,42.6506,41834.0
2022-07-05 14:20:00,48.06,48.24,48.02,48.24,140847.0,42.6417,42.8014,42.6062,42.8014,140847.0
2022-07-05 14:30:00,48.23,48.28,48.12,48.19,148612.0,42.7925,42.8369,42.6949,42.757,148612.0
2022-07-05 14:40:00,48.2,48.21,48.07,48.13,105181.0,42.7659,42.7748,42.6506,42.7038,105181.0
2022-07-05 14:50:00,48.13,48.16,48.06,48.06,163211.0,42.7038,42.7304,42.6417,42.6417,163211.0
2022-07-05 15:00:00,48.08,48.32,48.05,48.28,85421.0,42.6594,42.8724,42.6328,42.8369,85421.0
2022-07-05 15:10:00,48.27,48.29,48.21,48.23,178913.0,42.828,42.8458,42.7748,42.7925,178913.0
2022-07-05 15:20:00,48.23,48.39,48.23,48.37,254414.0,42.7925,42.9345,42.7925,42.9167,254414.0
2022-07-05 15:30:00,48.36,48.36,48.26,48.31,169065.0,42.9079,42.9079,42.8191,42.8635,169065.0
2022-07-05 15:40:00,48.3,48.52,48.3,48.52,453263.0,42.8546,43.0498,42.8546,43.0498,453263.0
2022-07-05 15:50:00,48.52,48.63,48.47,48.62,588735.0,43.0498,43.1474,43.0055,43.1386,588735.0
2022-07-06 09:30:00,48.08,48.67,47.92,48.36,301204.0,42.6594,43.1829,42.5175,42.9079,301204.0
2022-07-06 09:40:00,48.38,48.4,48.17,48.18,150523.0,42.9256,42.9434,42.7393,42.7482,150523.0
2022-07-06 09:50:00,48.18,48.26,47.87,47.95,147188.0,42.7482,42.8191,42.4731,42.5441,147188.0
2022-07-06 10:00:00,47.93,48.13,47.81,48.09,236954.0,42.5263,42.7038,42.4199,42.6683,236954.0
2022-07-06 10:10:00,48.11,48.11,47.46,47.48,164128.0,42.686,42.686,42.1093,42.1271,164128.0
2022-07-06 10:20:00,47.47,47.76,47.42,47.61,223259.0,42.1182,42.3755,42.0738,42.2424,223259.0
2022-07-06 10:30:00,47.6,47.65,47.27,47.3,354284.0,42.2335,42.2779,41.9407,41.9674,354284.0
2022-07-06 10:40:00,47.31,47.34,47.18,47.18,297546.0,41.9762,42.0029,41.8609,41.8609,297546.0
2022-07-06 10:50:00,47.18,47.22,46.85,47.01,436918.0,41.8609,41.8964,41.5681,41.7101,436918.0
2022-07-06 11:00:00,47.03,47.04,46.59,46.63,361719.0,41.7278,41.7367,41.3374,41.3729,361719.0
2022-07-06 11:10:00,46.62,47.0,46.53,46.93,229724.0,41.364,41.7012,41.2842,41.6391,229724.0
2022-07-06 11:20:00,46.94,46.97,46.79,46.89,227427.0,41.648,41.6746,41.5149,41.6036,227427.0
2022-07-06 11:30:00,46.91,47.06,46.73,46.73,267544.0,41.6213,41.7544,41.4616,41.4616,267544.0
2022-07-06 11:40:00,46.73,47.09,46.72,47.06,187955.0,41.4616,41.781,41.4528,41.7544,187955.0
2022-07-06 11:50:00,47.05,47.15,46.94,47.08,73257.0,41.7456,41.8343,41.648,41.7722,73257.0
2022-07-06 12:00:00,47.09,47.13,46.86,46.89,115440.0,41.781,41.8165,41.577,41.6036,115440.0
2022-07-06 12:10:00,46.89,47.14,46.89,47.11,121317.0,41.6036,41.8254,41.6036,41.7988,121317.0
2022-07-06 12:20:00,47.12,47.16,47.05,47.12,43243.0,41.8077,41.8432,41.7456,41.8077,43243.0
2022-07-06 12:30:00,47.12,47.18,47.06,47.15,30700.0,41.8077,41.8609,41.7544,41.8343,30700.0
2022-07-06 12:40:00,47.16,47.17,46.99,47.05,36268.0,41.8432,41.852,41.6923,41.7456,36268.0
2022-07-06 12:50:00,47.05,47.18,47.03,47.13,70863.0,41.7456,41.8609,41.7278,41.8165,70863.0
2022-07-06 13:00:00,47.14,47.42,47.13,47.41,61616.0,41.8254,42.0738,41.8165,42.065,61616.0
2022-07-06 13:10:00,47.41,47.44,47.32,47.41,37195.0,42.065,42.0916,41.9851,42.065,37195.0
2022-07-06 13:20:00,47.4,47.45,47.35,47.45,267252.0,42.0561,42.1005,42.0117,42.1005,267252.0
2022-07-06 13:30:00,47.44,47.49,47.38,47.47,66438.0,42.0916,42.1359,42.0383,42.1182,66438.0
2022-07-06 13:40:00,47.48,47.58,47.47,47.51,70887.0,42.1271,42.2158,42.1182,42.1537,70887.0
2022-07-06 13:50:00,47.51,47.62,47.5,47.61,55649.0,42.1537,42.2513,42.1448,42.2424,55649.0
2022-07-06 14:00:00,47.61,47.82,47.57,47.72,163074.0,42.2424,42.4287,42.2069,42.34,163074.0
2022-07-06 14:10:00,47.71,47.75,47.58,47.6,59069.0,42.3311,42.3666,42.2158,42.2335,59069.0
2022-07-06 14:20:00,47.6,47.76,47.51,47.75,64032.0,42.2335,42.3755,42.1537,42.3666,64032.0
2022-07-06 14:30:00,47.75,47.86,47.61,47.8,173901.0,42.3666,42.4642,42.2424,42.411,173901.0
2022-07-06 14:40:00,47.79,47.92,47.76,47.77,69282.0,42.4021,42.5175,42.3755,42.3844,69282.0
2022-07-06 14:50:00,47.76,47.88,47.65,47.86,266195.0,42.3755,42.482,42.2779,42.4642,266195.0
2022-07-06 15:00:00,47.86,47.86,47.72,47.84,68502.0,42.4642,42.4642,42.34,42.4465,68502.0
2022-07-06 15:10:00,47.84,47.94,47.83,47.89,65746.0,42.4465,42.5352,42.4376,42.4909,65746.0
2022-07-06 15:20:00,47.88,48.05,47.87,48.0,135843.0,42.482,42.6328,42.4731,42.5884,135843.0
2022-07-06 15:30:00,48.01,48.06,47.95,48.02,153371.0,42.5973,42.6417,42.5441,42.6062,153371.0
2022-07-06 15:40:00,48.02,48.14,47.98,47.99,184205.0,42.6062,42.7127,42.5707,42.5796,184205.0
2022-07-06 15:50:00,48.0,48.04,47.91,48.0,294167.0,42.5884,42.6239,42.5086,42.5884,294167.0
2022-07-07 09:30:00,48.82,49.1,48.77,49.03,587973.0,43.316,43.5644,43.2716,43.5023,587973.0
2022-07-07 09:40:00,49.02,49.2,48.86,49.17,183742.0,43.4935,43.6532,43.3515,43.6265,183742.0
2022-07-07 09:50:00,49.17,49.2,48.9,48.94,168597.0,43.6265,43.6532,43.387,43.4225,168597.0
2022-07-07 10:00:00,48.94,49.08,48.79,48.8,273856.0,43.4225,43.5467,43.2894,43.2983,273856.0
2022-07-07 10:10:00,48.81,49.1,48.77,48.87,128885.0,43.3071,43.5644,43.2716,43.3604,128885.0
2022-07-07 10:20:00,48.86,48.91,48.75,48.75,114986.0,43.3515,43.3959,43.2539,43.2539,114986.0
2022-07-07 10:30:00,48.75,49.22,48.75,49.09,148940.0,43.2539,43.6709,43.2539,43.5556,148940.0
2022-07-07 10:40:00,49.09,49.15,48.95,49.15,160790.0,43.5556,43.6088,43.4313,43.6088,160790.0
2022-07-07 10:50:00,49.16,49.2,48.92,48.94,90841.0,43.6177,43.6532,43.4047,43.4225,90841.0
2022-07-07 11:00:00,48.92,49.07,48.87,48.94,114864.0,43.4047,43.5378,43.3604,43.4225,114864.0
2022-07-07 11:10:00,48.93,48.98,48.87,48.89,109424.0,43.4136,43.458,43.3604,43.3781,109424.0
2022-07-07 11:20:00,48.89,48.96,48.78,48.96,85405.0,43.3781,43.4402,43.2805,43.4402,85405.0
2022-07-07 11:30:00,48.97,48.98,48.76,48.78,146976.0,43.4491,43.458,43.2628,43.2805,146976.0
2022-07-07 11:40:00,48.79,48.8,48.68,48.76,48015.0,43.2894,43.2983,43.1918,43.2628,48015.0
2022-07-07 11:50:00,48.76,48.8,48.72,48.78,92707.0,43.2628,43.2983,43.2273,43.2805,92707.0
2022-07-07 12:00:00,48.78,48.92,48.71,48.78,234268.0,43.2805,43.4047,43.2184,43.2805,234268.0
2022-07-07 12:10:00,48.78,48.82,48.7,48.81,48333.0,43.2805,43.316,43.2095,43.3071,48333.0
2022-07-07 12:20:00,48.8,48.82,48.72,48.8,67332.0,43.2983,43.316,43.2273,43.2983,67332.0
2022-07-07 12:30:00,48.8,48.81,48.7,48.7,63334.0,43.2983,43.3071,43.2095,43.2095,63334.0
2022-07-07 12:40:00,48.71,48.8,48.68,48.7,53422.0,43.2184,43.2983,43.1918,43.2095,53422.0
2022-07-07 12:50:00,48.69,48.8,48.65,48.78,36918.0,43.2007,43.2983,43.1652,43.2805,36918.0
2022-07-07 13:00:00,48.77,48.86,48.77,48.83,149153.0,43.2716,43.3515,43.2716,43.3249,149153.0
2022-07-07 13:10:00,48.82,48.84,48.71,48.72,23273.0,43.316,43.3337,43.2184,43.2273,23273.0
2022-07-07 13:20:00,48.72,48.74,48.68,48.7,42433.0,43.2273,43.245,43.1918,43.2095,42433.0
2022-07-07 13:30:00,48.69,48.85,48.69,48.81,69086.0,43.2007,43.3426,43.2007,43.3071,69086.0
2022-07-07 13:40:00,48.82,48.87,48.74,48.75,38577.0,43.316,43.3604,43.245,43.2539,38577.0
2022-07-07 13:50:00,48.76,48.89,48.75,48.86,36775.0,43.2628,43.3781,43.2539,43.3515,36775.0
2022-07-07 14:00:00,48.87,48.96,48.87,48.94,31152.0,43.3604,43.4402,43.3604,43.4225,31152.0
2022-07-07 14:10:00,48.94,48.96,48.88,48.91,41269.0,43.4225,43.4402,43.3692,43.3959,41269.0
2022-07-07 14:20:00,48.91,48.96,48.87,48.88,62986.0,43.3959,43.4402,43.3604,43.3692,62986.0
2022-07-07 14:30:00,48.88,49.0,48.86,49.0,48187.0,43.3692,43.4757,43.3515,43.4757,48187.0
2022-07-07 14:40:00,49.01,49.01,48.9,48.95,41093.0,43.4846,43.4846,43.387,43.4313,41093.0
2022-07-07 14:50:00,48.96,49.08,48.95,49.06,48847.0,43.4402,43.5467,43.4313,43.5289,48847.0
2022-07-07 15:00:00,49.08,49.11,48.99,49.03,45502.0,43.5467,43.5733,43.4668,43.5023,45502.0
2022-07-07 15:10:00,49.03,49.09,49.02,49.06,42978.0,43.5023,43.5556,43.4935,43.5289,42978.0
2022-07-07 15:20:00,49.07,49.09,49.02,49.03,59872.0,43.5378,43.5556,43.4935,43.5023,59872.0
2022-07-07 15:30:00,49.03,49.1,49.02,49.04,84344.0,43.5023,43.5644,43.4935,43.5112,84344.0
2022-07-07 15:40:00,49.04,49.1,49.01,49.08,128563.0,43.5112,43.5644,43.4846,43.5467,128563.0
2022-07-07 15:50:00,49.08,49.11,48.95,48.96,491373.0,43.5467,43.5733,43.4313,43.4402,491373.0
2022-07-08 09:30:00,49.54,49.76,49.04,49.21,168704.0,43.9548,44.15,43.5112,43.662,168704.0
2022-07-08 09:40:00,49.2,49.25,48.73,48.76,74460.0,43.6532,43.6975,43.2361,43.2628,74460.0
2022-07-08 09:50:00,48.74,48.82,48.6,48.71,103603.0,43.245,43.316,43.1208,43.2184,103603.0
2022-07-08 10:00:00,48.71,48.71,48.52,48.65,95603.0,43.2184,43.2184,43.0498,43.1652,95603.0
2022-07-08 10:10:00,48.66,48.92,48.58,48.77,85525.0,43.174,43.4047,43.1031,43.2716,85525.0
2022-07-08 10:20:00,48.78,49.14,48.73,49.04,94270.0,43.2805,43.5999,43.2361,43.5112,94270.0
2022-07-08 10:30:00,49.02,49.05,48.9,48.96,98083.0,43.4935,43.5201,43.387,43.4402,98083.0
2022-07-08 10:40:00,48.98,49.23,48.95,49.19,71086.0,43.458,43.6798,43.4313,43.6443,71086.0
2022-07-08 10:50:00,49.2,49.22,49.05,49.07,80082.0,43.6532,43.6709,43.5201,43.5378,80082.0
2022-07-08 11:00:00,49.09,49.13,48.95,49.12,63283.0,43.5556,43.5911,43.4313,43.5822,63283.0
2022-07-08 11:10:00,49.13,49.15,49.01,49.04,75115.0,43.5911,43.6088,43.4846,43.5112,75115.0
2022-07-08 11:20:00,49.04,49.23,49.02,49.23,74197.0,43.5112,43.6798,43.4935,43.6798,74197.0
2022-07-08 11:30:00,49.23,49.29,49.09,49.12,188438.0,43.6798,43.733,43.5556,43.5822,188438.0
2022-07-08 11:40:00,49.09,49.14,49.05,49.06,15725.0,43.5556,43.5999,43.5201,43.5289,15725.0
2022-07-08 11:50:00,49.08,49.13,48.98,49.03,31073.0,43.5467,43.5911,43.458,43.5023,31073.0
2022-07-08 12:00:00,49.06,49.07,48.9,48.92,24589.0,43.5289,43.5378,43.387,43.4047,24589.0
2022-07-08 12:10:00,48.94,49.0,48.93,48.97,35345.0,43.4225,43.4757,43.4136,43.4491,35345.0
2022-07-08 12:20:00,48.98,49.01,48.85,48.87,37503.0,43.458,43.4846,43.3426,43.3604,37503.0
2022-07-08 12:30:00,48.86,48.87,48.79,48.79,21056.0,43.3515,43.3604,43.2894,43.2894,21056.0
2022-07-08 12:40:00,48.8,48.88,48.77,48.88,21674.0,43.2983,43.3692,43.2716,43.3692,21674.0
2022-07-08 12:50:00,48.88,48.88,48.75,48.77,15825.0,43.3692,43.3692,43.2539,43.2716,15825.0
2022-07-08 13:00:00,48.79,48.81,48.71,48.77,19489.0,43.2894,43.3071,43.2184,43.2716,19489.0
2022-07-08 13:10:00,48.79,48.9,48.78,48.83,40247.0,43.2894,43.387,43.2805,43.3249,40247.0
2022-07-08 13:20:00,48.81,48.86,48.79,48.84,21056.0,43.3071,43.3515,43.2894,43.3337,21056.0
2022-07-08 13:30:00,48.84,48.97,48.84,48.91,23227.0,43.3337,43.4491,43.3337,43.3959,23227.0
2022-07-08 13:40:00,48.91,49.0,48.91,48.98,32515.0,43.3959,43.4757,43.3959,43.458,32515.0
2022-07-08 13:50:00,48.99,49.02,48.89,48.94,20040.0,43.4668,43.4935,43.3781,43.4225,20040.0
2022-07-08 14:00:00,48.96,49.04,48.91,49.02,38312.0,43.4402,43.5112,43.3959,43.4935,38312.0
2022-07-08 14:10:00,49.02,49.1,49.0,49.05,35992.0,43.4935,43.5644,43.4757,43.5201,35992.0
2022-07-08 14:20:00,49.02,49.19,49.02,49.16,32673.0,43.4935,43.6443,43.4935,43.6177,32673.0
2022-07-08 14:30:00,49.17,49.21,49.15,49.19,17327.0,43.6265,43.662,43.6088,43.6443,17327.0
2022-07-08 14:40:00,49.18,49.24,49.16,49.18,38348.0,43.6354,43.6887,43.6177,43.6354,38348.0
2022-07-08 14:50:00,49.2,49.27,49.18,49.26,43645.0,43.6532,43.7153,43.6354,43.7064,43645.0
2022-07-08 15:00:00,49.26,49.32,49.22,49.25,54750.0,43.7064,43.7596,43.6709,43.6975,54750.0
2022-07-08 15:10:00,49.24,49.34,49.23,49.33,63913.0,43.6887,43.7774,43.6798,43.7685,63913.0
2022-07-08 15:20:00,49.34,49.37,49.29,49.37,59625.0,43.7774,43.804,43.733,43.804,59625.0
2022-07-08 15:30:00,49.37,49.38,49.19,49.21,124039.0,43.804,43.8129,43.6443,43.662,124039.0
2022-07-08 15:40:00,49.22,49.27,49.19,49.23,105246.0,43.6709,43.7153,43.6443,43.6798,105246.0
2022-07-08 15:50:00,49.21,49.24,49.05,49.06,190654.0,43.662,43.6887,43.5201,43.5289,190654.0
2022-07-11 09:30:00,48.31,48.58,48.2,48.55,210589.0,42.8635,43.1031,42.7659,43.0764,210589.0
2022-07-11 09:40:00,48.53,48.53,48.03,48.12,66712.0,43.0587,43.0587,42.6151,42.6949,66712.0
2022-07-11 09:50:00,48.1,48.64,48.05,48.58,120368.0,42.6772,43.1563,42.6328,43.1031,120368.0
2022-07-11 10:00:00,48.58,48.69,48.35,48.36,95634.0,43.1031,43.2007,42.899,42.9079,95634.0
2022-07-11 10:10:00,48.36,48.44,47.98,47.99,99241.0,42.9079,42.9788,42.5707,42.5796,99241.0
2022-07-11 10:20:00,47.98,48.02,47.86,47.92,85246.0,42.5707,42.6062,42.4642,42.5175,85246.0
2022-07-11 10:30:00,47.93,48.13,47.88,48.11,112025.0,42.5263,42.7038,42.482,42.686,112025.0
2022-07-11 10:40:00,48.11,48.22,48.07,48.22,44104.0,42.686,42.7836,42.6506,42.7836,44104.0
2022-07-11 10:50:00,48.22,48.24,48.06,48.06,32542.0,42.7836,42.8014,42.6417,42.6417,32542.0
2022-07-11 11:00:00,48.04,48.14,48.03,48.06,57479.0,42.6239,42.7127,42.6151,42.6417,57479.0
2022-07-11 11:10:00,48.03,48.21,47.97,48.13,113383.0,42.6151,42.7748,42.5618,42.7038,113383.0
2022-07-11 11:20:00,48.14,48.24,48.09,48.24,138820.0,42.7127,42.8014,42.6683,42.8014,138820.0
2022-07-11 11:30:00,48.25,48.33,48.2,48.27,134789.0,42.8103,42.8812,42.7659,42.828,134789.0
2022-07-11 11:40:00,48.28,48.32,48.23,48.23,16657.0,42.8369,42.8724,42.7925,42.7925,16657.0
2022-07-11 11:50:00,48.24,48.36,48.23,48.35,41126.0,42.8014,42.9079,42.7925,42.899,41126.0
2022-07-11 12:00:00,48.35,48.37,48.24,48.3,23792.0,42.899,42.9167,42.8014,42.8546,23792.0
2022-07-11 12:10:00,48.3,48.31,48.22,48.24,15808.0,42.8546,42.8635,42.7836,42.8014,15808.0
2022-07-11 12:20:00,48.25,48.29,48.17,48.24,24191.0,42.8103,42.8458,42.7393,42.8014,24191.0
2022-07-11 12:30:00,48.23,48.33,48.17,48.32,39295.0,42.7925,42.8812,42.7393,42.8724,39295.0
2022-07-11 12:40:00,48.33,48.42,48.32,48.38,45475.0,42.8812,42.9611,42.8724,42.9256,45475.0
2022-07-11 12:50:00,48.37,48.38,48.28,48.32,32163.0,42.9167,42.9256,42.8369,42.8724,32163.0
2022-07-11 13:00:00,48.31,48.47,48.31,48.47,36905.0,42.8635,43.0055,42.8635,43.0055,36905.0
2022-07-11 13:10:00,48.47,48.49,48.4,48.48,21324.0,43.0055,43.0232,42.9434,43.0143,21324.0
2022-07-11 13:20:00,48.5,48.54,48.46,48.52,18803.0,43.0321,43.0676,42.9966,43.0498,18803.0
2022-07-11 13:30:00,48.51,48.61,48.45,48.53,29470.0,43.041,43.1297,42.9877,43.0587,29470.0
2022-07-11 13:40:00,48.51,48.54,48.44,48.44,27772.0,43.041,43.0676,42.9788,42.9788,27772.0
2022-07-11 13:50:00,48.44,48.49,48.4,48.42,26212.0,42.9788,43.0232,42.9434,42.9611,26212.0
2022-07-11 14:00:00,48.42,48.49,48.41,48.41,23387.0,42.9611,43.0232,42.9522,42.9522,23387.0
2022-07-11 14:10:00,48.42,48.43,48.3,48.35,30970.0,42.9611,42.97,42.8546,42.899,30970.0
2022-07-11 14:20:00,48.32,48.4,48.29,48.38,28235.0,42.8724,42.9434,42.8458,42.9256,28235.0
2022-07-11 14:30:00,48.38,48.41,48.34,48.39,16576.0,42.9256,42.9522,42.8901,42.9345,16576.0
2022-07-11 14:40:00,48.4,48.47,48.4,48.44,19564.0,42.9434,43.0055,42.9434,42.9788,19564.0
2022-07-11 14:50:00,48.43,48.44,48.37,48.37,28311.0,42.97,42.9788,42.9167,42.9167,28311.0
2022-07-11 15:00:00,48.37,48.42,48.33,48.4,40398.0,42.9167,42.9611,42.8812,42.9434,40398.0
2022-07-11 15:10:00,48.4,48.44,48.33,48.35,48434.0,42.9434,42.9788,42.8812,42.899,48434.0
2022-07-11 15:20:00,48.35,48.44,48.33,48.41,47373.0,42.899,42.9788,42.8812,42.9522,47373.0
2022-07-11 15:30:00,48.41,48.44,48.36,48.4,42763.0,42.9522,42.9788,42.9079,42.9434,42763.0
2022-07-11 15:40:00,48.39,48.39,48.29,48.3,80151.0,42.9345,42.9345,42.8458,42.8546,80151.0
2022-07-11 15:50:00,48.29,48.4,48.27,48.36,173437.0,42.8458,42.9434,42.828,42.9079,173437.0
2022-07-12 09:30:00,47.29,47.65,47.2,47.48,228810.0,41.9585,42.2779,41.8786,42.1271,228810.0
2022-07-12 09:40:00,47.48,47.62,47.21,47.25,110821.0,42.1271,42.2513,41.8875,41.923,110821.0
2022-07-12 09:50:00,47.24,47.39,47.11,47.29,153485.0,41.9141,42.0472,41.7988,41.9585,153485.0
2022-07-12 10:00:00,47.31,47.32,47.05,47.25,100715.0,41.9762,41.9851,41.7456,41.923,100715.0
2022-07-12 10:10:00,47.26,47.53,47.2,47.36,128068.0,41.9319,42.1714,41.8786,42.0206,128068.0
2022-07-12 10:20:00,47.36,47.59,47.33,47.44,126491.0,42.0206,42.2247,41.994,42.0916,126491.0
2022-07-12 10:30:00,47.44,47.57,47.34,47.44,209369.0,42.0916,42.2069,42.0029,42.0916,209369.0
2022-07-12 10:40:00,47.43,47.58,47.32,47.41,144346.0,42.0827,42.2158,41.9851,42.065,144346.0
2022-07-12 10:50:00,47.4,47.5,47.3,47.47,107620.0,42.0561,42.1448,41.9674,42.1182,107620.0
2022-07-12 11:00:00,47.47,47.62,47.4,47.59,135608.0,42.1182,42.2513,42.0561,42.2247,135608.0
2022-07-12 11:10:00,47.6,47.72,47.59,47.64,164571.0,42.2335,42.34,42.2247,42.269,164571.0
2022-07-12 11:20:00,47.63,47.74,47.59,47.63,143251.0,42.2602,42.3578,42.2247,42.2602,143251.0
2022-07-12 11:30:00,47.64,47.66,47.46,47.57,215495.0,42.269,42.2868,42.1093,42.2069,215495.0
2022-07-12 11:40:00,47.57,47.61,47.5,47.56,47893.0,42.2069,42.2424,42.1448,42.1981,47893.0
2022-07-12 11:50:00,47.56,47.6,47.45,47.55,50036.0,42.1981,42.2335,42.1005,42.1892,50036.0
2022-07-12 12:00:00,47.55,47.57,47.43,47.43,65519.0,42.1892,42.2069,42.0827,42.0827,65519.0
2022-07-12 12:10:00,47.44,47.53,47.41,47.43,49312.0,42.0916,42.1714,42.065,42.0827,49312.0
2022-07-12 12:20:00,47.44,47.56,47.41,47.5,40234.0,42.0916,42.1981,42.065,42.1448,40234.0
2022-07-12 12:30:00,47.48,47.59,47.47,47.55,36864.0,42.1271,42.2247,42.1182,42.1892,36864.0
2022-07-12 12:40:00,47.55,47.6,47.52,47.57,21634.0,42.1892,42.2335,42.1626,42.2069,21634.0
2022-07-12 12:50:00,47.56,47.56,47.42,47.46,76343.0,42.1981,42.1981,42.0738,42.1093,76343.0
2022-07-12 13:00:00,47.45,47.63,47.45,47.57,47759.0,42.1005,42.2602,42.1005,42.2069,47759.0
2022-07-12 13:10:00,47.57,47.57,47.45,47.46,39075.0,42.2069,42.2069,42.1005,42.1093,39075.0
2022-07-12 13:20:00,47.46,47.62,47.45,47.61,26872.0,42.1093,42.2513,42.1005,42.2424,26872.0
2022-07-12 13:30:00,47.6,47.64,47.56,47.59,43522.0,42.2335,42.269,42.1981,42.2247,43522.0
2022-07-12 13:40:00,47.59,47.7,47.58,47.7,44164.0,42.2247,42.3223,42.2158,42.3223,44164.0
2022-07-12 13:50:00,47.7,47.76,47.64,47.73,42874.0,42.3223,42.3755,42.269,42.3489,42874.0
2022-07-12 14:00:00,47.74,47.74,47.63,47.66,64897.0,42.3578,42.3578,42.2602,42.2868,64897.0
2022-07-12 14:10:00,47.66,47.82,47.63,47.78,36700.0,42.2868,42.4287,42.2602,42.3933,36700.0
2022-07-12 14:20:00,47.79,47.82,47.72,47.8,38713.0,42.4021,42.4287,42.34,42.411,38713.0
2022-07-12 14:30:00,47.81,47.82,47.69,47.71,37217.0,42.4199,42.4287,42.3134,42.3311,37217.0
2022-07-12 14:40:00,47.7,47.71,47.62,47.68,52410.0,42.3223,42.3311,42.2513,42.3045,52410.0
2022-07-12 14:50:00,47.66,47.67,47.52,47.56,86666.0,42.2868,42.2957,42.1626,42.1981,86666.0
2022-07-12 15:00:00,47.55,47.56,47.44,47.48,56712.0,42.1892,42.1981,42.0916,42.1271,56712.0
2022-07-12 15:10:00,47.49,47.53,47.4,47.52,106144.0,42.1359,42.1714,42.0561,42.1626,106144.0
2022-07-12 15:20:00,47.52,47.53,47.45,47.48,76711.0,42.1626,42.1714,42.1005,42.1271,76711.0
2022-07-12 15:30:00,47.48,47.55,47.43,47.51,140331.0,42.1271,42.1892,42.0827,42.1537,140331.0
2022-07-12 15:40:00,47.51,47.62,47.5,47.59,151066.0,42.1537,42.2513,42.1448,42.2247,151066.0
2022-07-12 15:50:00,47.59,47.71,47.57,47.7,310145.0,42.2247,42.3311,42.2069,42.3223,310145.0
2022-07-13 09:30:00,47.03,47.85,47.03,47.67,297326.0,41.7278,42.4554,41.7278,42.2957,297326.0
2022-07-13 09:40:00,47.67,47.79,47.42,47.65,123705.0,42.2957,42.4021,42.0738,42.2779,123705.0
2022-07-13 09:50:00,47.67,47.94,47.62,47.75,114621.0,42.2957,42.5352,42.2513,42.3666,114621.0
2022-07-13 10:00:00,47.76,47.76,47.35,47.4,100178.0,42.3755,42.3755,42.0117,42.0561,100178.0
2022-07-13 10:10:00,47.38,47.4,47.09,47.19,174772.0,42.0383,42.0561,41.781,41.8698,174772.0
2022-07-13 10:20:00,47.16,47.25,47.05,47.25,91171.0,41.8432,41.923,41.7456,41.923,91171.0
2022-07-13 10:30:00,47.24,47.44,47.1,47.44,101488.0,41.9141,42.0916,41.7899,42.0916,101488.0
2022-07-13 10:40:00,47.44,47.67,47.37,47.65,66619.0,42.0916,42.2957,42.0295,42.2779,66619.0
2022-07-13 10:50:00,47.67,47.95,47.66,47.9,114660.0,42.2957,42.5441,42.2868,42.4997,114660.0
2022-07-13 11:00:00,47.92,48.15,47.84,48.05,108059.0,42.5175,42.7215,42.4465,42.6328,108059.0
2022-07-13 11:10:00,48.04,48.14,47.95,47.95,79564.0,42.6239,42.7127,42.5441,42.5441,79564.0
2022-07-13 11:20:00,47.96,48.0,47.77,47.78,64897.0,42.553,42.5884,42.3844,42.3933,64897.0
2022-07-13 11:30:00,47.77,47.82,47.66,47.72,162006.0,42.3844,42.4287,42.2868,42.34,162006.0
2022-07-13 11:40:00,47.72,47.82,47.71,47.77,32616.0,42.34,42.4287,42.3311,42.3844,32616.0
2022-07-13 11:50:00,47.78,47.84,47.66,47.69,21255.0,42.3933,42.4465,42.2868,42.3134,21255.0
2022-07-13 12:00:00,47.7,47.91,47.7,47.84,37317.0,42.3223,42.5086,42.3223,42.4465,37317.0
2022-07-13 12:10:00,47.81,47.81,47.66,47.73,44628.0,42.4199,42.4199,42.2868,42.3489,44628.0
2022-07-13 12:20:00,47.73,47.77,47.68,47.75,23802.0,42.3489,42.3844,42.3045,42.3666,23802.0
2022-07-13 12:30:00,47.75,47.89,47.7,47.82,38405.0,42.3666,42.4909,42.3223,42.4287,38405.0
2022-07-13 12:40:00,47.83,47.88,47.75,47.85,33195.0,42.4376,42.482,42.3666,42.4554,33195.0
2022-07-13 12:50:00,47.84,47.89,47.8,47.86,17462.0,42.4465,42.4909,42.411,42.4642,17462.0
2022-07-13 13:00:00,47.87,47.95,47.79,47.82,20885.0,42.4731,42.5441,42.4021,42.4287,20885.0
2022-07-13 13:10:00,47.81,47.96,47.81,47.84,19486.0,42.4199,42.553,42.4199,42.4465,19486.0
2022-07-13 13:20:00,47.83,47.89,47.8,47.89,16069.0,42.4376,42.4909,42.411,42.4909,16069.0
2022-07-13 13:30:00,47.89,47.97,47.87,47.87,18515.0,42.4909,42.5618,42.4731,42.4731,18515.0
2022-07-13 13:40:00,47.89,47.99,47.87,47.99,24242.0,42.4909,42.5796,42.4731,42.5796,24242.0
2022-07-13 13:50:00,47.99,48.04,47.95,48.04,26577.0,42.5796,42.6239,42.5441,42.6239,26577.0
2022-07-13 14:00:00,48.02,48.02,47.81,47.89,42509.0,42.6062,42.6062,42.4199,42.4909,42509.0
2022-07-13 14:10:00,47.9,48.02,47.88,47.97,21812.0,42.4997,42.6062,42.482,42.5618,21812.0
2022-07-13 14:20:00,47.97,48.1,47.9,48.09,36067.0,42.5618,42.6772,42.4997,42.6683,36067.0
2022-07-13 14:30:00,48.1,48.16,48.08,48.14,26412.0,42.6772,42.7304,42.6594,42.7127,26412.0
2022-07-13 14:40:00,48.16,48.16,48.1,48.1,26757.0,42.7304,42.7304,42.6772,42.6772,26757.0
2022-07-13 14:50:00,48.1,48.15,48.0,48.12,35803.0,42.6772,42.7215,42.5884,42.6949,35803.0
2022-07-13 15:00:00,48.12,48.14,47.97,47.99,49312.0,42.6949,42.7127,42.5618,42.5796,49312.0
2022-07-13 15:10:00,47.98,48.05,47.98,48.05,43396.0,42.5707,42.6328,42.5707,42.6328,43396.0
2022-07-13 15:20:00,48.05,48.07,47.98,48.01,56681.0,42.6328,42.6506,42.5707,42.5973,56681.0
2022-07-13 15:30:00,48.01,48.03,47.86,47.92,66270.0,42.5973,42.6151,42.4642,42.5175,66270.0
2022-07-13 15:40:00,47.92,47.98,47.82,47.84,105211.0,42.5175,42.5707,42.4287,42.4465,105211.0
2022-07-13 15:50:00,47.83,47.84,47.75,47.78,200259.0,42.4376,42.4465,42.3666,42.3933,200259.0
2022-07-14 09:30:00,45.33,45.4,44.97,45.02,485474.0,40.2195,40.2816,39.9001,39.9444,485474.0
2022-07-14 09:40:00,45.0,45.35,44.9,45.19,535352.0,39.9267,40.2372,39.8379,40.0953,535352.0
2022-07-14 09:50:00,45.16,45.64,45.1,45.4,273076.0,40.0686,40.4945,40.0154,40.2816,273076.0
2022-07-14 10:00:00,45.4,45.4,45.01,45.01,173898.0,40.2816,40.2816,39.9355,39.9355,173898.0
2022-07-14 10:10:00,45.01,45.32,44.96,45.32,163014.0,39.9355,40.2106,39.8912,40.2106,163014.0
2022-07-14 10:20:00,45.32,45.5,45.22,45.45,175496.0,40.2106,40.3703,40.1219,40.3259,175496.0
2022-07-14 10:30:00,45.44,45.48,45.29,45.48,165974.0,40.3171,40.3526,40.184,40.3526,165974.0
2022-07-14 10:40:00,45.49,45.63,45.47,45.63,279438.0,40.3614,40.4856,40.3437,40.4856,279438.0
2022-07-14 10:50:00,45.64,45.76,45.61,45.62,156516.0,40.4945,40.601,40.4679,40.4768,156516.0
2022-07-14 11:00:00,45.62,45.93,45.57,45.93,150376.0,40.4768,40.7518,40.4324,40.7518,150376.0
2022-07-14 11:10:00,45.93,45.94,45.68,45.9,132597.0,40.7518,40.7607,40.53,40.7252,132597.0
2022-07-14 11:20:00,45.9,45.93,45.73,45.8,111154.0,40.7252,40.7518,40.5744,40.6365,111154.0
2022-07-14 11:30:00,45.8,45.92,45.63,45.92,231988.0,40.6365,40.7429,40.4856,40.7429,231988.0
2022-07-14 11:40:00,45.92,46.01,45.87,46.0,86098.0,40.7429,40.8228,40.6986,40.8139,86098.0
2022-07-14 11:50:00,46.0,46.1,45.76,45.78,94991.0,40.8139,40.9027,40.601,40.6187,94991.0
2022-07-14 12:00:00,45.8,45.83,45.64,45.66,70153.0,40.6365,40.6631,40.4945,40.5123,70153.0
2022-07-14 12:10:00,45.67,45.86,45.65,45.83,96864.0,40.5211,40.6897,40.5034,40.6631,96864.0
2022-07-14 12:20:00,45.84,45.87,45.58,45.61,43539.0,40.672,40.6986,40.4413,40.4679,43539.0
2022-07-14 12:30:00,45.6,45.75,45.57,45.73,47450.0,40.459,40.5921,40.4324,40.5744,47450.0
2022-07-14 12:40:00,45.73,45.76,45.53,45.55,58470.0,40.5744,40.601,40.3969,40.4147,58470.0
2022-07-14 12:50:00,45.56,45.63,45.54,45.57,31531.0,40.4235,40.4856,40.4058,40.4324,31531.0
2022-07-14 13:00:00,45.57,45.62,45.51,45.58,32958.0,40.4324,40.4768,40.3792,40.4413,32958.0
2022-07-14 13:10:00,45.58,45.72,45.5,45.72,98041.0,40.4413,40.5655,40.3703,40.5655,98041.0
2022-07-14 13:20:00,45.72,45.76,45.63,45.64,57429.0,40.5655,40.601,40.4856,40.4945,57429.0
2022-07-14 13:30:00,45.64,45.68,45.56,45.67,55060.0,40.4945,40.53,40.4235,40.5211,55060.0
2022-07-14 13:40:00,45.65,45.66,45.59,45.63,43178.0,40.5034,40.5123,40.4502,40.4856,43178.0
2022-07-14 13:50:00,45.62,45.65,45.52,45.6,104431.0,40.4768,40.5034,40.388,40.459,104431.0
2022-07-14 14:00:00,45.6,45.65,45.55,45.62,64931.0,40.459,40.5034,40.4147,40.4768,64931.0
2022-07-14 14:10:00,45.62,45.74,45.55,45.73,92529.0,40.4768,40.5832,40.4147,40.5744,92529.0
2022-07-14 14:20:00,45.75,45.8,45.72,45.79,59120.0,40.5921,40.6365,40.5655,40.6276,59120.0
2022-07-14 14:30:00,45.8,45.83,45.72,45.83,95093.0,40.6365,40.6631,40.5655,40.6631,95093.0
2022-07-14 14:40:00,45.84,45.93,45.78,45.93,43314.0,40.672,40.7518,40.6187,40.7518,43314.0
2022-07-14 14:50:00,45.93,45.99,45.84,45.98,81660.0,40.7518,40.8051,40.672,40.7962,81660.0
2022-07-14 15:00:00,45.99,46.04,45.9,45.95,52348.0,40.8051,40.8494,40.7252,40.7696,52348.0
2022-07-14 15:10:00,45.95,46.08,45.92,46.07,56497.0,40.7696,40.8849,40.7429,40.876,56497.0
2022-07-14 15:20:00,46.07,46.12,46.05,46.12,63106.0,40.876,40.9204,40.8583,40.9204,63106.0
2022-07-14 15:30:00,46.11,46.12,45.99,46.03,60932.0,40.9115,40.9204,40.8051,40.8405,60932.0
2022-07-14 15:40:00,46.02,46.13,45.98,46.12,94675.0,40.8317,40.9293,40.7962,40.9204,94675.0
2022-07-14 15:50:00,46.12,46.19,46.1,46.16,285769.0,40.9204,40.9825,40.9027,40.9559,285769.0
2022-07-15 09:30:00,47.38,47.5,46.92,47.15,233676.0,42.0383,42.1448,41.6302,41.8343,233676.0
2022-07-15 09:40:00,47.14,47.26,46.99,47.15,157437.0,41.8254,41.9319,41.6923,41.8343,157437.0
2022-07-15 09:50:00,47.15,47.26,46.97,47.2,131753.0,41.8343,41.9319,41.6746,41.8786,131753.0
2022-07-15 10:00:00,47.21,47.55,47.21,47.54,188304.0,41.8875,42.1892,41.8875,42.1803,188304.0
2022-07-15 10:10:00,47.54,47.58,47.27,47.3,80412.0,42.1803,42.2158,41.9407,41.9674,80412.0
2022-07-15 10:20:00,47.32,47.71,47.25,47.69,74169.0,41.9851,42.3311,41.923,42.3134,74169.0
2022-07-15 10:30:00,47.69,47.71,47.49,47.51,83892.0,42.3134,42.3311,42.1359,42.1537,83892.0
2022-07-15 10:40:00,47.53,47.6,47.35,47.39,62840.0,42.1714,42.2335,42.0117,42.0472,62840.0
2022-07-15 10:50:00,47.38,47.47,47.36,47.39,93301.0,42.0383,42.1182,42.0206,42.0472,93301.0
2022-07-15 11:00:00,47.38,47.52,47.34,47.51,43872.0,42.0383,42.1626,42.0029,42.1537,43872.0
2022-07-15 11:10:00,47.5,47.5,47.25,47.32,100730.0,42.1448,42.1448,41.923,41.9851,100730.0
2022-07-15 11:20:00,47.32,47.37,47.31,47.33,95053.0,41.9851,42.0295,41.9762,41.994,95053.0
2022-07-15 11:30:00,47.34,47.4,47.27,47.37,177033.0,42.0029,42.0561,41.9407,42.0295,177033.0
2022-07-15 11:40:00,47.36,47.41,47.28,47.33,28333.0,42.0206,42.065,41.9496,41.994,28333.0
2022-07-15 11:50:00,47.33,47.33,47.19,47.2,24009.0,41.994,41.994,41.8698,41.8786,24009.0
2022-07-15 12:00:00,47.2,47.23,47.09,47.16,24490.0,41.8786,41.9053,41.781,41.8432,24490.0
2022-07-15 12:10:00,47.16,47.23,47.13,47.23,24775.0,41.8432,41.9053,41.8165,41.9053,24775.0
2022-07-15 12:20:00,47.21,47.23,47.09,47.14,21037.0,41.8875,41.9053,41.781,41.8254,21037.0
2022-07-15 12:30:00,47.16,47.19,47.13,47.18,17337.0,41.8432,41.8698,41.8165,41.8609,17337.0
2022-07-15 12:40:00,47.17,47.25,47.13,47.22,19225.0,41.852,41.923,41.8165,41.8964,19225.0
2022-07-15 12:50:00,47.23,47.25,47.19,47.23,17552.0,41.9053,41.923,41.8698,41.9053,17552.0
2022-07-15 13:00:00,47.23,47.42,47.23,47.36,47311.0,41.9053,42.0738,41.9053,42.0206,47311.0
2022-07-15 13:10:00,47.36,47.37,47.3,47.34,20503.0,42.0206,42.0295,41.9674,42.0029,20503.0
2022-07-15 13:20:00,47.32,47.34,47.26,47.27,15807.0,41.9851,42.0029,41.9319,41.9407,15807.0
2022-07-15 13:30:00,47.28,47.3,47.21,47.26,30021.0,41.9496,41.9674,41.8875,41.9319,30021.0
2022-07-15 13:40:00,47.27,47.27,47.2,47.23,24834.0,41.9407,41.9407,41.8786,41.9053,24834.0
2022-07-15 13:50:00,47.23,47.29,47.16,47.22,20672.0,41.9053,41.9585,41.8432,41.8964,20672.0
2022-07-15 14:00:00,47.22,47.26,47.16,47.26,16480.0,41.8964,41.9319,41.8432,41.9319,16480.0
2022-07-15 14:10:00,47.26,47.34,47.26,47.34,25072.0,41.9319,42.0029,41.9319,42.0029,25072.0
2022-07-15 14:20:00,47.33,47.35,47.26,47.3,23479.0,41.994,42.0117,41.9319,41.9674,23479.0
2022-07-15 14:30:00,47.3,47.34,47.28,47.34,33048.0,41.9674,42.0029,41.9496,42.0029,33048.0
2022-07-15 14:40:00,47.34,47.44,47.34,47.41,39855.0,42.0029,42.0916,42.0029,42.065,39855.0
2022-07-15 14:50:00,47.39,47.41,47.35,47.38,39151.0,42.0472,42.065,42.0117,42.0383,39151.0
2022-07-15 15:00:00,47.37,47.41,47.34,47.34,23019.0,42.0295,42.065,42.0029,42.0029,23019.0
2022-07-15 15:10:00,47.34,47.39,47.34,47.34,49411.0,42.0029,42.0472,42.0029,42.0029,49411.0
2022-07-15 15:20:00,47.35,47.44,47.35,47.39,73622.0,42.0117,42.0916,42.0117,42.0472,73622.0
2022-07-15 15:30:00,47.39,47.39,47.29,47.34,75369.0,42.0472,42.0472,41.9585,42.0029,75369.0
2022-07-15 15:40:00,47.34,47.42,47.32,47.34,134190.0,42.0029,42.0738,41.9851,42.0029,134190.0
2022-07-15 15:50:00,47.35,47.5,47.29,47.49,199618.0,42.0117,42.1448,41.9585,42.1359,199618.0
2022-07-18 09:30:00,49.19,49.37,49.07,49.37,260244.0,43.6443,43.804,43.5378,43.804,260244.0
2022-07-18 09:40:00,49.38,49.51,49.16,49.22,174031.0,43.8129,43.9282,43.6177,43.6709,174031.0
2022-07-18 09:50:00,49.24,49.53,49.22,49.46,100803.0,43.6887,43.946,43.6709,43.8838,100803.0
2022-07-18 10:00:00,49.42,49.51,49.26,49.27,93486.0,43.8484,43.9282,43.7064,43.7153,93486.0
2022-07-18 10:10:00,49.28,49.4,49.14,49.34,72318.0,43.7241,43.8306,43.5999,43.7774,72318.0
2022-07-18 10:20:00,49.33,49.39,49.06,49.09,90546.0,43.7685,43.8217,43.5289,43.5556,90546.0
2022-07-18 10:30:00,49.06,49.15,49.01,49.13,80070.0,43.5289,43.6088,43.4846,43.5911,80070.0
2022-07-18 10:40:00,49.14,49.23,49.07,49.13,94126.0,43.5999,43.6798,43.5378,43.5911,94126.0
2022-07-18 10:50:00,49.12,49.16,49.08,49.1,71524.0,43.5822,43.6177,43.5467,43.5644,71524.0
2022-07-18 11:00:00,49.09,49.1,48.84,48.87,80907.0,43.5556,43.5644,43.3337,43.3604,80907.0
2022-07-18 11:10:00,48.86,48.95,48.82,48.83,45452.0,43.3515,43.4313,43.316,43.3249,45452.0
2022-07-18 11:20:00,48.83,48.85,48.75,48.78,39377.0,43.3249,43.3426,43.2539,43.2805,39377.0
2022-07-18 11:30:00,48.77,48.83,48.72,48.79,126031.0,43.2716,43.3249,43.2273,43.2894,126031.0
2022-07-18 11:40:00,48.78,48.85,48.74,48.77,28762.0,43.2805,43.3426,43.245,43.2716,28762.0
2022-07-18 11:50:00,48.76,48.91,48.76,48.86,26168.0,43.2628,43.3959,43.2628,43.3515,26168.0
2022-07-18 12:00:00,48.87,48.95,48.82,48.88,36001.0,43.3604,43.4313,43.316,43.3692,36001.0
2022-07-18 12:10:00,48.89,48.93,48.86,48.86,19452.0,43.3781,43.4136,43.3515,43.3515,19452.0
2022-07-18 12:20:00,48.86,48.9,48.8,48.8,22402.0,43.3515,43.387,43.2983,43.2983,22402.0
2022-07-18 12:30:00,48.8,48.85,48.76,48.82,20318.0,43.2983,43.3426,43.2628,43.316,20318.0
2022-07-18 12:40:00,48.83,48.84,48.75,48.76,20232.0,43.3249,43.3337,43.2539,43.2628,20232.0
2022-07-18 12:50:00,48.77,48.79,48.68,48.73,66432.0,43.2716,43.2894,43.1918,43.2361,66432.0
2022-07-18 13:00:00,48.75,48.81,48.73,48.76,19211.0,43.2539,43.3071,43.2361,43.2628,19211.0
2022-07-18 13:10:00,48.77,48.87,48.73,48.85,27496.0,43.2716,43.3604,43.2361,43.3426,27496.0
2022-07-18 13:20:00,48.85,48.97,48.85,48.97,16771.0,43.3426,43.4491,43.3426,43.4491,16771.0
2022-07-18 13:30:00,48.97,48.99,48.79,48.84,48561.0,43.4491,43.4668,43.2894,43.3337,48561.0
2022-07-18 13:40:00,48.84,48.88,48.76,48.77,29126.0,43.3337,43.3692,43.2628,43.2716,29126.0
2022-07-18 13:50:00,48.77,48.79,48.65,48.66,36841.0,43.2716,43.2894,43.1652,43.174,36841.0
2022-07-18 14:00:00,48.66,48.68,48.6,48.62,43474.0,43.174,43.1918,43.1208,43.1386,43474.0
2022-07-18 14:10:00,48.62,48.66,48.58,48.63,32402.0,43.1386,43.174,43.1031,43.1474,32402.0
2022-07-18 14:20:00,48.64,48.67,48.57,48.61,30793.0,43.1563,43.1829,43.0942,43.1297,30793.0
2022-07-18 14:30:00,48.61,48.75,48.59,48.75,35033.0,43.1297,43.2539,43.1119,43.2539,35033.0
2022-07-18 14:40:00,48.75,48.76,48.66,48.7,77533.0,43.2539,43.2628,43.174,43.2095,77533.0
2022-07-18 14:50:00,48.7,48.71,48.64,48.66,43935.0,43.2095,43.2184,43.1563,43.174,43935.0
2022-07-18 15:00:00,48.64,48.76,48.63,48.74,84814.0,43.1563,43.2628,43.1474,43.245,84814.0
2022-07-18 15:10:00,48.73,48.75,48.65,48.72,49275.0,43.2361,43.2539,43.1652,43.2273,49275.0
2022-07-18 15:20:00,48.72,48.74,48.55,48.55,73730.0,43.2273,43.245,43.0764,43.0764,73730.0
2022-07-18 15:30:00,48.55,48.56,48.39,48.43,110524.0,43.0764,43.0853,42.9345,42.97,110524.0
2022-07-18 15:40:00,48.42,48.5,48.4,48.45,236446.0,42.9611,43.0321,42.9434,42.9877,236446.0
2022-07-18 15:50:00,48.44,48.6,48.41,48.58,252062.0,42.9788,43.1208,42.9522,43.1031,252062.0
2022-07-19 09:30:00,48.72,49.13,48.64,49.12,173829.0,43.2273,43.5911,43.1563,43.5822,173829.0
2022-07-19 09:40:00,49.15,49.31,48.8,48.99,143170.0,43.6088,43.7508,43.2983,43.4668,143170.0
2022-07-19 09:50:00,49.01,49.17,48.93,49.05,56558.0,43.4846,43.6265,43.4136,43.5201,56558.0
2022-07-19 10:00:00,49.05,49.17,49.01,49.04,92067.0,43.5201,43.6265,43.4846,43.5112,92067.0
2022-07-19 10:10:00,49.04,49.3,49.02,49.08,112028.0,43.5112,43.7419,43.4935,43.5467,112028.0
2022-07-19 10:20:00,49.11,49.18,49.08,49.13,51130.0,43.5733,43.6354,43.5467,43.5911,51130.0
2022-07-19 10:30:00,49.13,49.2,48.99,49.03,42837.0,43.5911,43.6532,43.4668,43.5023,42837.0
2022-07-19 10:40:00,49.06,49.08,48.84,48.89,94264.0,43.5289,43.5467,43.3337,43.3781,94264.0
2022-07-19 10:50:00,48.9,48.98,48.81,48.9,80241.0,43.387,43.458,43.3071,43.387,80241.0
2022-07-19 11:00:00,48.92,49.03,48.84,49.02,77329.0,43.4047,43.5023,43.3337,43.4935,77329.0
2022-07-19 11:10:00,49.02,49.04,48.9,48.95,70363.0,43.4935,43.5112,43.387,43.4313,70363.0
2022-07-19 11:20:00,48.95,49.0,48.89,48.95,102862.0,43.4313,43.4757,43.3781,43.4313,102862.0
2022-07-19 11:30:00,48.95,48.99,48.88,48.89,89122.0,43.4313,43.4668,43.3692,43.3781,89122.0
2022-07-19 11:40:00,48.86,48.87,48.7,48.77,66090.0,43.3515,43.3604,43.2095,43.2716,66090.0
2022-07-19 11:50:00,48.77,48.94,48.74,48.93,26164.0,43.2716,43.4225,43.245,43.4136,26164.0
2022-07-19 12:00:00,48.94,49.05,48.93,48.98,42123.0,43.4225,43.5201,43.4136,43.458,42123.0
2022-07-19 12:10:00,48.99,49.07,48.98,49.01,38327.0,43.4668,43.5378,43.458,43.4846,38327.0
2022-07-19 12:20:00,49.01,49.11,48.96,49.09,69779.0,43.4846,43.5733,43.4402,43.5556,69779.0
2022-07-19 12:30:00,49.09,49.22,49.09,49.21,23192.0,43.5556,43.6709,43.5556,43.662,23192.0
2022-07-19 12:40:00,49.23,49.23,49.16,49.23,27427.0,43.6798,43.6798,43.6177,43.6798,27427.0
2022-07-19 12:50:00,49.22,49.25,49.16,49.18,41486.0,43.6709,43.6975,43.6177,43.6354,41486.0
2022-07-19 13:00:00,49.19,49.26,49.18,49.22,35212.0,43.6443,43.7064,43.6354,43.6709,35212.0
2022-07-19 13:10:00,49.22,49.27,49.16,49.21,62679.0,43.6709,43.7153,43.6177,43.662,62679.0
2022-07-19 13:20:00,49.21,49.29,49.19,49.27,33449.0,43.662,43.733,43.6443,43.7153,33449.0
2022-07-19 13:30:00,49.27,49.36,49.25,49.34,54168.0,43.7153,43.7951,43.6975,43.7774,54168.0
2022-07-19 13:40:00,49.33,49.36,49.3,49.36,33264.0,43.7685,43.7951,43.7419,43.7951,33264.0
2022-07-19 13:50:00,49.36,49.36,49.3,49.32,65210.0,43.7951,43.7951,43.7419,43.7596,65210.0
2022-07-19 14:00:00,49.32,49.45,49.31,49.41,90711.0,43.7596,43.875,43.7508,43.8395,90711.0
2022-07-19 14:10:00,49.41,49.43,49.32,49.4,52865.0,43.8395,43.8572,43.7596,43.8306,52865.0
2022-07-19 14:20:00,49.41,49.42,49.28,49.29,34335.0,43.8395,43.8484,43.7241,43.733,34335.0
2022-07-19 14:30:00,49.28,49.35,49.26,49.32,106562.0,43.7241,43.7862,43.7064,43.7596,106562.0
2022-07-19 14:40:00,49.31,49.32,49.23,49.25,57826.0,43.7508,43.7596,43.6798,43.6975,57826.0
2022-07-19 14:50:00,49.25,49.38,49.21,49.38,208952.0,43.6975,43.8129,43.662,43.8129,208952.0
2022-07-19 15:00:00,49.39,49.45,49.33,49.41,77687.0,43.8217,43.875,43.7685,43.8395,77687.0
2022-07-19 15:10:00,49.41,49.41,49.34,49.38,40489.0,43.8395,43.8395,43.7774,43.8129,40489.0
2022-07-19 15:20:00,49.38,49.44,49.36,49.43,50642.0,43.8129,43.8661,43.7951,43.8572,50642.0
2022-07-19 15:30:00,49.44,49.47,49.37,49.45,92362.0,43.8661,43.8927,43.804,43.875,92362.0
2022-07-19 15:40:00,49.45,49.56,49.44,49.53,166337.0,43.875,43.9726,43.8661,43.946,166337.0
2022-07-19 15:50:00,49.54,49.59,49.49,49.5,359524.0,43.9548,43.9992,43.9105,43.9193,359524.0
2022-07-20 09:30:00,49.25,49.34,49.06,49.23,211766.0,43.6975,43.7774,43.5289,43.6798,211766.0
2022-07-20 09:40:00,49.22,49.25,48.9,48.94,126083.0,43.6709,43.6975,43.387,43.4225,126083.0
2022-07-20 09:50:00,48.93,49.16,48.89,49.13,57279.0,43.4136,43.6177,43.3781,43.5911,57279.0
2022-07-20 10:00:00,49.14,49.14,48.97,49.1,52079.0,43.5999,43.5999,43.4491,43.5644,52079.0
2022-07-20 10:10:00,49.12,49.12,48.95,49.03,47429.0,43.5822,43.5822,43.4313,43.5023,47429.0
2022-07-20 10:20:00,49.06,49.27,49.0,49.19,34458.0,43.5289,43.7153,43.4757,43.6443,34458.0
2022-07-20 10:30:00,49.19,49.31,49.09,49.25,89649.0,43.6443,43.7508,43.5556,43.6975,89649.0
2022-07-20 10:40:00,49.23,49.36,49.11,49.35,106710.0,43.6798,43.7951,43.5733,43.7862,106710.0
2022-07-20 10:50:00,49.35,49.45,49.31,49.45,61681.0,43.7862,43.875,43.7508,43.875,61681.0
2022-07-20 11:00:00,49.46,49.46,49.16,49.2,52235.0,43.8838,43.8838,43.6177,43.6532,52235.0
2022-07-20 11:10:00,49.19,49.23,49.09,49.16,45065.0,43.6443,43.6798,43.5556,43.6177,45065.0
2022-07-20 11:20:00,49.18,49.21,49.13,49.18,38752.0,43.6354,43.662,43.5911,43.6354,38752.0
2022-07-20 11:30:00,49.18,49.22,49.0,49.03,111975.0,43.6354,43.6709,43.4757,43.5023,111975.0
2022-07-20 11:40:00,49.01,49.15,48.95,49.15,17235.0,43.4846,43.6088,43.4313,43.6088,17235.0
2022-07-20 11:50:00,49.14,49.26,49.12,49.2,43455.0,43.5999,43.7064,43.5822,43.6532,43455.0
2022-07-20 12:00:00,49.19,49.25,49.14,49.24,33633.0,43.6443,43.6975,43.5999,43.6887,33633.0
2022-07-20 12:10:00,49.22,49.32,49.1,49.25,81813.0,43.6709,43.7596,43.5644,43.6975,81813.0
2022-07-20 12:20:00,49.24,49.3,49.2,49.25,41617.0,43.6887,43.7419,43.6532,43.6975,41617.0
2022-07-20 12:30:00,49.26,49.33,49.22,49.29,24558.0,43.7064,43.7685,43.6709,43.733,24558.0
2022-07-20 12:40:00,49.29,49.32,49.02,49.05,67203.0,43.733,43.7596,43.4935,43.5201,67203.0
2022-07-20 12:50:00,49.05,49.38,49.05,49.36,57853.0,43.5201,43.8129,43.5201,43.7951,57853.0
2022-07-20 13:00:00,49.35,49.36,49.05,49.13,60885.0,43.7862,43.7951,43.5201,43.5911,60885.0
2022-07-20 13:10:00,49.12,49.22,49.01,49.22,50831.0,43.5822,43.6709,43.4846,43.6709,50831.0
2022-07-20 13:20:00,49.22,49.25,49.14,49.25,42069.0,43.6709,43.6975,43.5999,43.6975,42069.0
2022-07-20 13:30:00,49.26,49.26,49.15,49.21,42972.0,43.7064,43.7064,43.6088,43.662,42972.0
2022-07-20 13:40:00,49.2,49.23,49.13,49.14,52316.0,43.6532,43.6798,43.5911,43.5999,52316.0
2022-07-20 13:50:00,49.13,49.17,48.95,48.96,53828.0,43.5911,43.6265,43.4313,43.4402,53828.0
2022-07-20 14:00:00,49.01,49.09,48.97,49.09,37267.0,43.4846,43.5556,43.4491,43.5556,37267.0
2022-07-20 14:10:00,49.08,49.08,48.94,49.04,55787.0,43.5467,43.5467,43.4225,43.5112,55787.0
2022-07-20 14:20:00,49.04,49.3,49.03,49.28,32173.0,43.5112,43.7419,43.5023,43.7241,32173.0
2022-07-20 14:30:00,49.29,49.38,49.25,49.34,41484.0,43.733,43.8129,43.6975,43.7774,41484.0
2022-07-20 14:40:00,49.35,49.4,49.32,49.39,48220.0,43.7862,43.8306,43.7596,43.8217,48220.0
2022-07-20 14:50:00,49.37,49.37,49.21,49.34,67288.0,43.804,43.804,43.662,43.7774,67288.0
2022-07-20 15:00:00,49.34,49.39,49.29,49.31,100208.0,43.7774,43.8217,43.733,43.7508,100208.0
2022-07-20 15:10:00,49.3,49.39,49.29,49.39,71907.0,43.7419,43.8217,43.733,43.8217,71907.0
2022-07-20 15:20:00,49.39,49.41,49.29,49.39,55169.0,43.8217,43.8395,43.733,43.8217,55169.0
2022-07-20 15:30:00,49.4,49.41,49.3,49.39,76470.0,43.8306,43.8395,43.7419,43.8217,76470.0
2022-07-20 15:40:00,49.38,49.45,49.33,49.39,132169.0,43.8129,43.875,43.7685,43.8217,132169.0
2022-07-20 15:50:00,49.38,49.42,49.29,49.31,212097.0,43.8129,43.8484,43.733,43.7508,212097.0
2022-07-21 09:30:00,48.1,48.28,47.95,48.02,187268.0,42.6772,42.8369,42.5441,42.6062,187268.0
2022-07-21 09:40:00,48.0,48.11,47.89,47.93,113063.0,42.5884,42.686,42.4909,42.5263,113063.0
2022-07-21 09:50:00,47.94,48.45,47.9,48.42,68681.0,42.5352,42.9877,42.4997,42.9611,68681.0
2022-07-21 10:00:00,48.42,48.45,48.09,48.09,64718.0,42.9611,42.9877,42.6683,42.6683,64718.0
2022-07-21 10:10:00,48.09,48.15,47.85,47.96,55888.0,42.6683,42.7215,42.4554,42.553,55888.0
2022-07-21 10:20:00,47.98,48.04,47.75,47.78,71468.0,42.5707,42.6239,42.3666,42.3933,71468.0
2022-07-21 10:30:00,47.78,48.12,47.78,48.09,44957.0,42.3933,42.6949,42.3933,42.6683,44957.0
2022-07-21 10:40:00,48.11,48.23,48.03,48.11,112008.0,42.686,42.7925,42.6151,42.686,112008.0
2022-07-21 10:50:00,48.13,48.3,48.1,48.28,98313.0,42.7038,42.8546,42.6772,42.8369,98313.0
2022-07-21 11:00:00,48.25,48.43,48.24,48.28,60349.0,42.8103,42.97,42.8014,42.8369,60349.0
2022-07-21 11:10:00,48.28,48.36,48.15,48.3,64526.0,42.8369,42.9079,42.7215,42.8546,64526.0
2022-07-21 11:20:00,48.31,48.33,48.11,48.32,66964.0,42.8635,42.8812,42.686,42.8724,66964.0
2022-07-21 11:30:00,48.34,48.53,48.3,48.45,142718.0,42.8901,43.0587,42.8546,42.9877,142718.0
2022-07-21 11:40:00,48.44,48.55,48.43,48.45,42012.0,42.9788,43.0764,42.97,42.9877,42012.0
2022-07-21 11:50:00,48.43,48.55,48.41,48.49,22449.0,42.97,43.0764,42.9522,43.0232,22449.0
2022-07-21 12:00:00,48.47,48.56,48.46,48.5,24829.0,43.0055,43.0853,42.9966,43.0321,24829.0
2022-07-21 12:10:00,48.5,48.53,48.33,48.42,31552.0,43.0321,43.0587,42.8812,42.9611,31552.0
2022-07-21 12:20:00,48.42,48.59,48.39,48.55,22485.0,42.9611,43.1119,42.9345,43.0764,22485.0
2022-07-21 12:30:00,48.55,48.59,48.52,48.55,23765.0,43.0764,43.1119,43.0498,43.0764,23765.0
2022-07-21 12:40:00,48.56,48.56,48.46,48.55,62714.0,43.0853,43.0853,42.9966,43.0764,62714.0
2022-07-21 12:50:00,48.55,48.68,48.54,48.66,27027.0,43.0764,43.1918,43.0676,43.174,27027.0
2022-07-21 13:00:00,48.66,48.67,48.56,48.64,26957.0,43.174,43.1829,43.0853,43.1563,26957.0
2022-07-21 13:10:00,48.64,48.74,48.61,48.7,27919.0,43.1563,43.245,43.1297,43.2095,27919.0
2022-07-21 13:20:00,48.66,48.7,48.55,48.57,23158.0,43.174,43.2095,43.0764,43.0942,23158.0
2022-07-21 13:30:00,48.55,48.56,48.46,48.52,33410.0,43.0764,43.0853,42.9966,43.0498,33410.0
2022-07-21 13:40:00,48.52,48.61,48.51,48.54,19957.0,43.0498,43.1297,43.041,43.0676,19957.0
2022-07-21 13:50:00,48.54,48.54,48.46,48.51,28541.0,43.0676,43.0676,42.9966,43.041,28541.0
2022-07-21 14:00:00,48.52,48.55,48.46,48.49,39680.0,43.0498,43.0764,42.9966,43.0232,39680.0
2022-07-21 14:10:00,48.5,48.57,48.42,48.52,41492.0,43.0321,43.0942,42.9611,43.0498,41492.0
2022-07-21 14:20:00,48.51,48.55,48.47,48.55,27528.0,43.041,43.0764,43.0055,43.0764,27528.0
2022-07-21 14:30:00,48.54,48.6,48.47,48.52,31223.0,43.0676,43.1208,43.0055,43.0498,31223.0
2022-07-21 14:40:00,48.53,48.54,48.41,48.46,33632.0,43.0587,43.0676,42.9522,42.9966,33632.0
2022-07-21 14:50:00,48.47,48.57,48.44,48.54,17829.0,43.0055,43.0942,42.9788,43.0676,17829.0
2022-07-21 15:00:00,48.55,48.67,48.54,48.67,33728.0,43.0764,43.1829,43.0676,43.1829,33728.0
2022-07-21 15:10:00,48.67,48.69,48.61,48.69,37829.0,43.1829,43.2007,43.1297,43.2007,37829.0
2022-07-21 15:20:00,48.68,48.71,48.63,48.68,22194.0,43.1918,43.2184,43.1474,43.1918,22194.0
2022-07-21 15:30:00,48.68,48.78,48.65,48.76,71272.0,43.1918,43.2805,43.1652,43.2628,71272.0
2022-07-21 15:40:00,48.75,48.86,48.75,48.85,64605.0,43.2539,43.3515,43.2539,43.3426,64605.0
2022-07-21 15:50:00,48.86,49.01,48.85,48.98,154715.0,43.3515,43.4846,43.3426,43.458,154715.0
2022-07-22 09:30:00,48.8,49.16,48.78,49.13,238475.0,43.2983,43.6177,43.2805,43.5911,238475.0
2022-07-22 09:40:00,49.14,49.39,49.07,49.13,87357.0,43.5999,43.8217,43.5378,43.5911,87357.0
2022-07-22 09:50:00,49.17,49.28,49.02,49.06,62517.0,43.6265,43.7241,43.4935,43.5289,62517.0
2022-07-22 10:00:00,49.06,49.18,48.95,49.0,41957.0,43.5289,43.6354,43.4313,43.4757,41957.0
2022-07-22 10:10:00,48.99,49.32,48.99,49.27,32560.0,43.4668,43.7596,43.4668,43.7153,32560.0
2022-07-22 10:20:00,49.27,49.29,49.05,49.08,63203.0,43.7153,43.733,43.5201,43.5467,63203.0
2022-07-22 10:30:00,49.08,49.09,48.96,48.98,46783.0,43.5467,43.5556,43.4402,43.458,46783.0
2022-07-22 10:40:00,48.97,49.16,48.93,49.11,28336.0,43.4491,43.6177,43.4136,43.5733,28336.0
2022-07-22 10:50:00,49.14,49.21,49.1,49.19,49723.0,43.5999,43.662,43.5644,43.6443,49723.0
2022-07-22 11:00:00,49.16,49.2,49.1,49.15,32318.0,43.6177,43.6532,43.5644,43.6088,32318.0
2022-07-22 11:10:00,49.13,49.24,49.1,49.13,22354.0,43.5911,43.6887,43.5644,43.5911,22354.0
2022-07-22 11:20:00,49.13,49.16,49.1,49.14,59715.0,43.5911,43.6177,43.5644,43.5999,59715.0
2022-07-22 11:30:00,49.14,49.15,48.98,49.07,183451.0,43.5999,43.6088,43.458,43.5378,183451.0
2022-07-22 11:40:00,49.04,49.11,48.97,49.06,20051.0,43.5112,43.5733,43.4491,43.5289,20051.0
2022-07-22 11:50:00,49.09,49.13,49.04,49.11,11258.0,43.5556,43.5911,43.5112,43.5733,11258.0
2022-07-22 12:00:00,49.14,49.15,49.02,49.08,32778.0,43.5999,43.6088,43.4935,43.5467,32778.0
2022-07-22 12:10:00,49.09,49.22,49.05,49.16,69608.0,43.5556,43.6709,43.5201,43.6177,69608.0
2022-07-22 12:20:00,49.16,49.18,49.05,49.07,25549.0,43.6177,43.6354,43.5201,43.5378,25549.0
2022-07-22 12:30:00,49.07,49.14,49.04,49.06,35256.0,43.5378,43.5999,43.5112,43.5289,35256.0
2022-07-22 12:40:00,49.06,49.09,49.01,49.04,24157.0,43.5289,43.5556,43.4846,43.5112,24157.0
2022-07-22 12:50:00,49.04,49.09,48.99,49.03,14474.0,43.5112,43.5556,43.4668,43.5023,14474.0
2022-07-22 13:00:00,49.02,49.02,48.9,48.99,16496.0,43.4935,43.4935,43.387,43.4668,16496.0
2022-07-22 13:10:00,48.98,48.98,48.81,48.82,50266.0,43.458,43.458,43.3071,43.316,50266.0
2022-07-22 13:20:00,48.81,48.85,48.74,48.8,28232.0,43.3071,43.3426,43.245,43.2983,28232.0
2022-07-22 13:30:00,48.8,48.8,48.69,48.76,25704.0,43.2983,43.2983,43.2007,43.2628,25704.0
2022-07-22 13:40:00,48.77,48.78,48.69,48.73,31549.0,43.2716,43.2805,43.2007,43.2361,31549.0
2022-07-22 13:50:00,48.73,48.8,48.7,48.78,37433.0,43.2361,43.2983,43.2095,43.2805,37433.0
2022-07-22 14:00:00,48.78,48.79,48.53,48.54,38473.0,43.2805,43.2894,43.0587,43.0676,38473.0
2022-07-22 14:10:00,48.54,48.59,48.43,48.59,38173.0,43.0676,43.1119,42.97,43.1119,38173.0
2022-07-22 14:20:00,48.58,48.64,48.55,48.63,31187.0,43.1031,43.1563,43.0764,43.1474,31187.0
2022-07-22 14:30:00,48.63,48.67,48.55,48.65,31747.0,43.1474,43.1829,43.0764,43.1652,31747.0
2022-07-22 14:40:00,48.65,48.67,48.57,48.61,33277.0,43.1652,43.1829,43.0942,43.1297,33277.0
2022-07-22 14:50:00,48.62,48.67,48.6,48.61,29197.0,43.1386,43.1829,43.1208,43.1297,29197.0
2022-07-22 15:00:00,48.6,48.66,48.58,48.63,59618.0,43.1208,43.174,43.1031,43.1474,59618.0
2022-07-22 15:10:00,48.64,48.73,48.61,48.68,46964.0,43.1563,43.2361,43.1297,43.1918,46964.0
2022-07-22 15:20:00,48.68,48.74,48.66,48.72,82080.0,43.1918,43.245,43.174,43.2273,82080.0
2022-07-22 15:30:00,48.72,48.74,48.62,48.62,58144.0,43.2273,43.245,43.1386,43.1386,58144.0
2022-07-22 15:40:00,48.63,48.67,48.55,48.62,80688.0,43.1474,43.1829,43.0764,43.1386,80688.0
2022-07-22 15:50:00,48.61,48.79,48.6,48.79,223066.0,43.1297,43.2894,43.1208,43.2894,223066.0
2022-07-25 09:30:00,49.09,49.24,48.82,49.14,254772.0,43.5556,43.6887,43.316,43.5999,254772.0
2022-07-25 09:40:00,49.15,49.24,49.03,49.14,119662.0,43.6088,43.6887,43.5023,43.5999,119662.0
2022-07-25 09:50:00,49.11,49.24,49.08,49.12,72101.0,43.5733,43.6887,43.5467,43.5822,72101.0
2022-07-25 10:00:00,49.12,49.33,49.1,49.29,95898.0,43.5822,43.7685,43.5644,43.733,95898.0
2022-07-25 10:10:00,49.28,49.38,49.27,49.36,54971.0,43.7241,43.8129,43.7153,43.7951,54971.0
2022-07-25 10:20:00,49.36,49.48,49.19,49.29,128872.0,43.7951,43.9016,43.6443,43.733,128872.0
2022-07-25 10:30:00,49.25,49.26,49.1,49.12,78298.0,43.6975,43.7064,43.5644,43.5822,78298.0
2022-07-25 10:40:00,49.12,49.41,49.07,49.4,61309.0,43.5822,43.8395,43.5378,43.8306,61309.0
2022-07-25 10:50:00,49.4,49.48,49.37,49.46,51346.0,43.8306,43.9016,43.804,43.8838,51346.0
2022-07-25 11:00:00,49.46,49.6,49.42,49.58,77819.0,43.8838,44.0081,43.8484,43.9903,77819.0
2022-07-25 11:10:00,49.59,49.66,49.56,49.65,55184.0,43.9992,44.0613,43.9726,44.0524,55184.0
2022-07-25 11:20:00,49.66,49.82,49.66,49.81,182509.0,44.0613,44.2033,44.0613,44.1944,182509.0
2022-07-25 11:30:00,49.82,49.89,49.79,49.88,115912.0,44.2033,44.2654,44.1766,44.2565,115912.0
2022-07-25 11:40:00,49.88,49.99,49.87,49.96,33455.0,44.2565,44.3541,44.2476,44.3275,33455.0
2022-07-25 11:50:00,49.95,49.97,49.89,49.89,45405.0,44.3186,44.3364,44.2654,44.2654,45405.0
2022-07-25 12:00:00,49.93,50.0,49.9,49.95,41538.0,44.3009,44.363,44.2742,44.3186,41538.0
2022-07-25 12:10:00,49.95,49.97,49.76,49.76,58552.0,44.3186,44.3364,44.15,44.15,58552.0
2022-07-25 12:20:00,49.76,49.79,49.69,49.78,28662.0,44.15,44.1766,44.0879,44.1678,28662.0
2022-07-25 12:30:00,49.8,49.9,49.79,49.83,23236.0,44.1855,44.2742,44.1766,44.2121,23236.0
2022-07-25 12:40:00,49.83,49.87,49.79,49.8,29314.0,44.2121,44.2476,44.1766,44.1855,29314.0
2022-07-25 12:50:00,49.79,49.9,49.74,49.88,19663.0,44.1766,44.2742,44.1323,44.2565,19663.0
2022-07-25 13:00:00,49.88,49.92,49.84,49.91,25277.0,44.2565,44.292,44.221,44.2831,25277.0
2022-07-25 13:10:00,49.91,49.97,49.87,49.9,31779.0,44.2831,44.3364,44.2476,44.2742,31779.0
2022-07-25 13:20:00,49.9,49.91,49.79,49.83,39591.0,44.2742,44.2831,44.1766,44.2121,39591.0
2022-07-25 13:30:00,49.84,49.87,49.75,49.77,42993.0,44.221,44.2476,44.1412,44.1589,42993.0
2022-07-25 13:40:00,49.78,49.84,49.75,49.84,28951.0,44.1678,44.221,44.1412,44.221,28951.0
2022-07-25 13:50:00,49.86,49.87,49.76,49.78,15242.0,44.2388,44.2476,44.15,44.1678,15242.0
2022-07-25 14:00:00,49.78,49.85,49.74,49.82,19362.0,44.1678,44.2299,44.1323,44.2033,19362.0
2022-07-25 14:10:00,49.82,49.89,49.81,49.84,29681.0,44.2033,44.2654,44.1944,44.221,29681.0
2022-07-25 14:20:00,49.84,49.92,49.78,49.91,27160.0,44.221,44.292,44.1678,44.2831,27160.0
2022-07-25 14:30:00,49.91,49.98,49.86,49.94,47729.0,44.2831,44.3452,44.2388,44.3097,47729.0
2022-07-25 14:40:00,49.95,49.97,49.85,49.93,53980.0,44.3186,44.3364,44.2299,44.3009,53980.0
2022-07-25 14:50:00,49.93,49.97,49.88,49.96,43979.0,44.3009,44.3364,44.2565,44.3275,43979.0
2022-07-25 15:00:00,49.96,49.99,49.92,49.98,48045.0,44.3275,44.3541,44.292,44.3452,48045.0
2022-07-25 15:10:00,49.99,50.04,49.95,50.02,368588.0,44.3541,44.3985,44.3186,44.3807,368588.0
2022-07-25 15:20:00,50.02,50.07,49.98,50.01,108316.0,44.3807,44.4251,44.3452,44.3718,108316.0
2022-07-25 15:30:00,50.01,50.13,49.95,50.12,91684.0,44.3718,44.4783,44.3186,44.4694,91684.0
2022-07-25 15:40:00,50.12,50.15,50.06,50.1,122599.0,44.4694,44.4961,44.4162,44.4517,122599.0
2022-07-25 15:50:00,50.1,50.24,50.09,50.22,291022.0,44.4517,44.5759,44.4428,44.5582,291022.0
2022-07-26 09:30:00,50.59,50.71,50.33,50.71,269469.0,44.8865,44.9929,44.6558,44.9929,269469.0
2022-07-26 09:40:00,50.71,50.74,50.49,50.54,99354.0,44.9929,45.0195,44.7977,44.8421,99354.0
2022-07-26 09:50:00,50.55,50.61,50.41,50.59,88064.0,44.851,44.9042,44.7267,44.8865,88064.0
2022-07-26 10:00:00,50.58,50.61,50.25,50.31,130404.0,44.8776,44.9042,44.5848,44.638,130404.0
2022-07-26 10:10:00,50.29,50.33,50.13,50.31,58966.0,44.6203,44.6558,44.4783,44.638,58966.0
2022-07-26 10:20:00,50.33,50.38,50.15,50.37,63491.0,44.6558,44.7001,44.4961,44.6913,63491.0
2022-07-26 10:30:00,50.38,50.41,50.28,50.33,71197.0,44.7001,44.7267,44.6114,44.6558,71197.0
2022-07-26 10:40:00,50.31,50.44,50.27,50.28,54062.0,44.638,44.7534,44.6025,44.6114,54062.0
2022-07-26 10:50:00,50.28,50.38,50.21,50.37,76019.0,44.6114,44.7001,44.5493,44.6913,76019.0
2022-07-26 11:00:00,50.39,50.44,50.23,50.25,100324.0,44.709,44.7534,44.567,44.5848,100324.0
2022-07-26 11:10:00,50.25,50.37,50.23,50.34,115144.0,44.5848,44.6913,44.567,44.6646,115144.0
2022-07-26 11:20:00,50.34,50.35,50.24,50.29,69380.0,44.6646,44.6735,44.5759,44.6203,69380.0
2022-07-26 11:30:00,50.28,50.29,50.09,50.1,127054.0,44.6114,44.6203,44.4428,44.4517,127054.0
2022-07-26 11:40:00,50.11,50.17,50.01,50.04,28393.0,44.4606,44.5138,44.3718,44.3985,28393.0
2022-07-26 11:50:00,50.05,50.21,49.95,50.16,63911.0,44.4073,44.5493,44.3186,44.5049,63911.0
2022-07-26 12:00:00,50.15,50.18,50.07,50.09,25579.0,44.4961,44.5227,44.4251,44.4428,25579.0
2022-07-26 12:10:00,50.09,50.1,49.97,49.99,88970.0,44.4428,44.4517,44.3364,44.3541,88970.0
2022-07-26 12:20:00,49.98,50.09,49.94,50.09,53071.0,44.3452,44.4428,44.3097,44.4428,53071.0
2022-07-26 12:30:00,50.11,50.18,50.07,50.09,19241.0,44.4606,44.5227,44.4251,44.4428,19241.0
2022-07-26 12:40:00,50.09,50.22,50.05,50.22,27731.0,44.4428,44.5582,44.4073,44.5582,27731.0
2022-07-26 12:50:00,50.22,50.25,50.18,50.18,18836.0,44.5582,44.5848,44.5227,44.5227,18836.0
2022-07-26 13:00:00,50.18,50.27,50.14,50.26,17137.0,44.5227,44.6025,44.4872,44.5937,17137.0
2022-07-26 13:10:00,50.27,50.29,50.2,50.25,19032.0,44.6025,44.6203,44.5404,44.5848,19032.0
2022-07-26 13:20:00,50.26,50.36,50.23,50.35,30161.0,44.5937,44.6824,44.567,44.6735,30161.0
2022-07-26 13:30:00,50.35,50.35,50.25,50.27,27128.0,44.6735,44.6735,44.5848,44.6025,27128.0
2022-07-26 13:40:00,50.27,50.3,50.22,50.25,37180.0,44.6025,44.6291,44.5582,44.5848,37180.0
2022-07-26 13:50:00,50.25,50.32,50.23,50.24,31422.0,44.5848,44.6469,44.567,44.5759,31422.0
2022-07-26 14:00:00,50.24,50.34,50.22,50.25,54135.0,44.5759,44.6646,44.5582,44.5848,54135.0
2022-07-26 14:10:00,50.27,50.3,50.14,50.16,27691.0,44.6025,44.6291,44.4872,44.5049,27691.0
2022-07-26 14:20:00,50.16,50.19,50.07,50.07,35909.0,44.5049,44.5315,44.4251,44.4251,35909.0
2022-07-26 14:30:00,50.08,50.09,50.04,50.05,24971.0,44.4339,44.4428,44.3985,44.4073,24971.0
2022-07-26 14:40:00,50.05,50.07,50.0,50.03,40267.0,44.4073,44.4251,44.363,44.3896,40267.0
2022-07-26 14:50:00,50.04,50.09,50.01,50.09,36137.0,44.3985,44.4428,44.3718,44.4428,36137.0
2022-07-26 15:00:00,50.09,50.13,50.0,50.04,39699.0,44.4428,44.4783,44.363,44.3985,39699.0
2022-07-26 15:10:00,50.05,50.12,50.02,50.07,47478.0,44.4073,44.4694,44.3807,44.4251,47478.0
2022-07-26 15:20:00,50.07,50.16,50.07,50.16,45314.0,44.4251,44.5049,44.4251,44.5049,45314.0
2022-07-26 15:30:00,50.17,50.18,50.09,50.17,67369.0,44.5138,44.5227,44.4428,44.5138,67369.0
2022-07-26 15:40:00,50.17,50.19,50.13,50.18,103861.0,44.5138,44.5315,44.4783,44.5227,103861.0
2022-07-26 15:50:00,50.17,50.23,50.05,50.06,260588.0,44.5138,44.567,44.4073,44.4162,260588.0
2022-07-27 09:30:00,50.78,50.9,50.57,50.65,208761.0,45.055,45.1615,44.8687,44.9397,208761.0
2022-07-27 09:40:00,50.66,50.77,50.56,50.63,166212.0,44.9486,45.0462,44.8598,44.9219,166212.0
2022-07-27 09:50:00,50.61,50.7,50.49,50.5,120711.0,44.9042,44.984,44.7977,44.8066,120711.0
2022-07-27 10:00:00,50.51,50.65,50.33,50.49,155983.0,44.8155,44.9397,44.6558,44.7977,155983.0
2022-07-27 10:10:00,50.5,50.68,50.47,50.64,94210.0,44.8066,44.9663,44.78,44.9308,94210.0
2022-07-27 10:20:00,50.65,50.74,50.57,50.64,159146.0,44.9397,45.0195,44.8687,44.9308,159146.0
2022-07-27 10:30:00,50.65,50.84,50.62,50.82,125912.0,44.9397,45.1083,44.9131,45.0905,125912.0
2022-07-27 10:40:00,50.82,50.97,50.8,50.93,116432.0,45.0905,45.2236,45.0728,45.1881,116432.0
2022-07-27 10:50:00,50.94,51.02,50.9,50.98,81836.0,45.197,45.268,45.1615,45.2325,81836.0
2022-07-27 11:00:00,50.98,51.09,50.94,50.97,49034.0,45.2325,45.3301,45.197,45.2236,49034.0
2022-07-27 11:10:00,50.97,51.03,50.94,51.03,48092.0,45.2236,45.2768,45.197,45.2768,48092.0
2022-07-27 11:20:00,51.03,51.06,50.97,51.01,36639.0,45.2768,45.3035,45.2236,45.2591,36639.0
2022-07-27 11:30:00,51.01,51.03,50.91,50.91,157974.0,45.2591,45.2768,45.1704,45.1704,157974.0
2022-07-27 11:40:00,50.91,51.02,50.9,51.0,31549.0,45.1704,45.268,45.1615,45.2502,31549.0
2022-07-27 11:50:00,51.01,51.02,50.9,50.94,43232.0,45.2591,45.268,45.1615,45.197,43232.0
2022-07-27 12:00:00,50.94,50.99,50.89,50.95,56022.0,45.197,45.2414,45.1526,45.2059,56022.0
2022-07-27 12:10:00,50.96,50.99,50.88,50.92,26894.0,45.2147,45.2414,45.1438,45.1792,26894.0
2022-07-27 12:20:00,50.9,50.95,50.84,50.9,35262.0,45.1615,45.2059,45.1083,45.1615,35262.0
2022-07-27 12:30:00,50.9,50.91,50.81,50.87,37107.0,45.1615,45.1704,45.0816,45.1349,37107.0
2022-07-27 12:40:00,50.87,50.97,50.86,50.96,57777.0,45.1349,45.2236,45.126,45.2147,57777.0
2022-07-27 12:50:00,50.95,50.99,50.89,50.93,40993.0,45.2059,45.2414,45.1526,45.1881,40993.0
2022-07-27 13:00:00,50.91,51.0,50.91,50.98,42414.0,45.1704,45.2502,45.1704,45.2325,42414.0
2022-07-27 13:10:00,50.98,51.0,50.9,50.9,37131.0,45.2325,45.2502,45.1615,45.1615,37131.0
2022-07-27 13:20:00,50.89,51.01,50.89,51.0,51125.0,45.1526,45.2591,45.1526,45.2502,51125.0
2022-07-27 13:30:00,51.0,51.06,50.98,51.05,42093.0,45.2502,45.3035,45.2325,45.2946,42093.0
2022-07-27 13:40:00,51.05,51.1,51.0,51.02,50098.0,45.2946,45.339,45.2502,45.268,50098.0
2022-07-27 13:50:00,51.02,51.12,51.0,51.07,86723.0,45.268,45.3567,45.2502,45.3123,86723.0
2022-07-27 14:00:00,51.12,51.22,51.02,51.02,62090.0,45.3567,45.4454,45.268,45.268,62090.0
2022-07-27 14:10:00,51.02,51.14,50.99,51.1,82096.0,45.268,45.3744,45.2414,45.339,82096.0
2022-07-27 14:20:00,51.09,51.1,50.91,50.97,74927.0,45.3301,45.339,45.1704,45.2236,74927.0
2022-07-27 14:30:00,50.95,51.17,50.78,51.14,182022.0,45.2059,45.4011,45.055,45.3744,182022.0
2022-07-27 14:40:00,51.14,51.41,51.14,51.39,149428.0,45.3744,45.614,45.3744,45.5963,149428.0
2022-07-27 14:50:00,51.39,51.55,51.36,51.41,116111.0,45.5963,45.7382,45.5696,45.614,116111.0
2022-07-27 15:00:00,51.41,51.51,51.35,51.43,68649.0,45.614,45.7027,45.5608,45.6317,68649.0
2022-07-27 15:10:00,51.42,51.51,51.41,51.48,90045.0,45.6229,45.7027,45.614,45.6761,90045.0
2022-07-27 15:20:00,51.49,51.62,51.43,51.62,60648.0,45.685,45.8003,45.6317,45.8003,60648.0
2022-07-27 15:30:00,51.63,51.63,51.51,51.53,131392.0,45.8092,45.8092,45.7027,45.7205,131392.0
2022-07-27 15:40:00,51.54,51.69,51.53,51.61,97779.0,45.7293,45.8624,45.7205,45.7915,97779.0
2022-07-27 15:50:00,51.63,51.65,51.42,51.43,289923.0,45.8092,45.8269,45.6229,45.6317,289923.0
2022-07-28 09:30:00,52.26,52.45,52.19,52.27,377439.0,46.3682,46.5368,46.3061,46.377,377439.0
2022-07-28 09:40:00,52.27,52.33,51.92,51.98,213369.0,46.377,46.4303,46.0665,46.1197,213369.0
2022-07-28 09:50:00,51.98,52.0,51.64,51.71,131804.0,46.1197,46.1375,45.8181,45.8802,131804.0
2022-07-28 10:00:00,51.72,51.9,51.53,51.54,158288.0,45.8891,46.0488,45.7205,45.7293,158288.0
2022-07-28 10:10:00,51.55,51.64,51.33,51.51,94600.0,45.7382,45.8181,45.543,45.7027,94600.0
2022-07-28 10:20:00,51.51,51.52,51.24,51.34,101412.0,45.7027,45.7116,45.4632,45.5519,101412.0
2022-07-28 10:30:00,51.34,51.37,51.18,51.3,161620.0,45.5519,45.5785,45.4099,45.5164,161620.0
2022-07-28 10:40:00,51.29,51.47,51.2,51.45,128436.0,45.5075,45.6672,45.4277,45.6495,128436.0
2022-07-28 10:50:00,51.45,51.55,51.43,51.51,161045.0,45.6495,45.7382,45.6317,45.7027,161045.0
2022-07-28 11:00:00,51.51,51.52,51.26,51.27,153533.0,45.7027,45.7116,45.4809,45.4898,153533.0
2022-07-28 11:10:00,51.27,51.49,51.22,51.46,95873.0,45.4898,45.685,45.4454,45.6584,95873.0
2022-07-28 11:20:00,51.43,51.51,51.38,51.5,49616.0,45.6317,45.7027,45.5874,45.6939,49616.0
2022-07-28 11:30:00,51.51,51.53,51.39,51.49,108268.0,45.7027,45.7205,45.5963,45.685,108268.0
2022-07-28 11:40:00,51.51,51.77,51.51,51.77,96823.0,45.7027,45.9334,45.7027,45.9334,96823.0
2022-07-28 11:50:00,51.77,51.8,51.6,51.62,40504.0,45.9334,45.96,45.7826,45.8003,40504.0
2022-07-28 12:00:00,51.62,51.69,51.59,51.61,60677.0,45.8003,45.8624,45.7737,45.7915,60677.0
2022-07-28 12:10:00,51.62,51.71,51.5,51.5,35280.0,45.8003,45.8802,45.6939,45.6939,35280.0
2022-07-28 12:20:00,51.49,51.69,51.47,51.67,78317.0,45.685,45.8624,45.6672,45.8447,78317.0
2022-07-28 12:30:00,51.66,51.67,51.54,51.65,37042.0,45.8358,45.8447,45.7293,45.8269,37042.0
2022-07-28 12:40:00,51.64,51.65,51.55,51.62,32277.0,45.8181,45.8269,45.7382,45.8003,32277.0
2022-07-28 12:50:00,51.61,51.71,51.61,51.67,47988.0,45.7915,45.8802,45.7915,45.8447,47988.0
2022-07-28 13:00:00,51.68,51.68,51.5,51.54,38477.0,45.8536,45.8536,45.6939,45.7293,38477.0
2022-07-28 13:10:00,51.55,51.57,51.25,51.28,88050.0,45.7382,45.756,45.472,45.4987,88050.0
2022-07-28 13:20:00,51.29,51.38,51.25,51.35,71471.0,45.5075,45.5874,45.472,45.5608,71471.0
2022-07-28 13:30:00,51.35,51.46,51.35,51.36,86491.0,45.5608,45.6584,45.5608,45.5696,86491.0
2022-07-28 13:40:00,51.37,51.41,51.32,51.39,57370.0,45.5785,45.614,45.5342,45.5963,57370.0
2022-07-28 13:50:00,51.38,51.48,51.3,51.44,60269.0,45.5874,45.6761,45.5164,45.6406,60269.0
2022-07-28 14:00:00,51.45,51.46,51.31,51.34,67199.0,45.6495,45.6584,45.5253,45.5519,67199.0
2022-07-28 14:10:00,51.34,51.37,51.28,51.33,65408.0,45.5519,45.5785,45.4987,45.543,65408.0
2022-07-28 14:20:00,51.32,51.33,51.19,51.2,100632.0,45.5342,45.543,45.4188,45.4277,100632.0
2022-07-28 14:30:00,51.2,51.22,51.15,51.2,58802.0,45.4277,45.4454,45.3833,45.4277,58802.0
2022-07-28 14:40:00,51.21,51.26,51.18,51.25,60276.0,45.4366,45.4809,45.4099,45.472,60276.0
2022-07-28 14:50:00,51.24,51.3,51.22,51.3,70727.0,45.4632,45.5164,45.4454,45.5164,70727.0
2022-07-28 15:00:00,51.3,51.38,51.29,51.38,85116.0,45.5164,45.5874,45.5075,45.5874,85116.0
2022-07-28 15:10:00,51.38,51.58,51.37,51.54,76667.0,45.5874,45.7648,45.5785,45.7293,76667.0
2022-07-28 15:20:00,51.54,51.62,51.53,51.61,92317.0,45.7293,45.8003,45.7205,45.7915,92317.0
2022-07-28 15:30:00,51.6,51.63,51.56,51.62,91902.0,45.7826,45.8092,45.7471,45.8003,91902.0
2022-07-28 15:40:00,51.62,51.69,51.58,51.65,114375.0,45.8003,45.8624,45.7648,45.8269,114375.0
2022-07-28 15:50:00,51.65,51.67,51.39,51.46,421696.0,45.8269,45.8447,45.5963,45.6584,421696.0
2022-07-29 09:30:00,51.9,52.09,51.86,52.06,405472.0,46.0488,46.2173,46.0133,46.1907,405472.0
2022-07-29 09:40:00,52.07,52.51,52.05,52.46,379484.0,46.1996,46.59,46.1818,46.5456,379484.0
2022-07-29 09:50:00,52.44,52.57,52.35,52.5,226845.0,46.5279,46.6432,46.448,46.5811,226845.0
2022-07-29 10:00:00,52.48,52.68,52.44,52.57,236605.0,46.5634,46.7408,46.5279,46.6432,236605.0
2022-07-29 10:10:00,52.58,52.81,52.56,52.81,214965.0,46.6521,46.8562,46.6344,46.8562,214965.0
2022-07-29 10:20:00,52.81,52.9,52.76,52.84,192879.0,46.8562,46.936,46.8118,46.8828,192879.0
2022-07-29 10:30:00,52.84,52.88,52.68,52.82,121973.0,46.8828,46.9183,46.7408,46.865,121973.0
2022-07-29 10:40:00,52.81,53.0,52.81,52.96,115232.0,46.8562,47.0247,46.8562,46.9893,115232.0
2022-07-29 10:50:00,52.97,53.19,52.95,53.0,199708.0,46.9981,47.1933,46.9804,47.0247,199708.0
2022-07-29 11:00:00,53.0,53.07,52.95,52.98,98951.0,47.0247,47.0869,46.9804,47.007,98951.0
2022-07-29 11:10:00,52.98,53.11,52.94,53.08,90719.0,47.007,47.1223,46.9715,47.0957,90719.0
2022-07-29 11:20:00,53.09,53.13,53.0,53.05,140086.0,47.1046,47.1401,47.0247,47.0691,140086.0
2022-07-29 11:30:00,53.04,53.06,52.91,52.98,252997.0,47.0602,47.078,46.9449,47.007,252997.0
2022-07-29 11:40:00,52.99,53.14,52.98,53.09,115602.0,47.0159,47.149,47.007,47.1046,115602.0
2022-07-29 11:50:00,53.08,53.19,53.04,53.13,98239.0,47.0957,47.1933,47.0602,47.1401,98239.0
2022-07-29 12:00:00,53.13,53.18,53.07,53.1,59434.0,47.1401,47.1845,47.0869,47.1135,59434.0
2022-07-29 12:10:00,53.1,53.19,53.09,53.13,48598.0,47.1135,47.1933,47.1046,47.1401,48598.0
2022-07-29 12:20:00,53.13,53.19,53.12,53.15,99950.0,47.1401,47.1933,47.1312,47.1578,99950.0
2022-07-29 12:30:00,53.14,53.15,53.04,53.07,41727.0,47.149,47.1578,47.0602,47.0869,41727.0
2022-07-29 12:40:00,53.06,53.16,53.03,53.16,61702.0,47.078,47.1667,47.0514,47.1667,61702.0
2022-07-29 12:50:00,53.15,53.18,53.12,53.15,52159.0,47.1578,47.1845,47.1312,47.1578,52159.0
2022-07-29 13:00:00,53.15,53.18,53.08,53.11,43199.0,47.1578,47.1845,47.0957,47.1223,43199.0
2022-07-29 13:10:00,53.11,53.2,53.1,53.16,61992.0,47.1223,47.2022,47.1135,47.1667,61992.0
2022-07-29 13:20:00,53.16,53.2,53.13,53.14,46296.0,47.1667,47.2022,47.1401,47.149,46296.0
2022-07-29 13:30:00,53.14,53.17,53.08,53.13,37520.0,47.149,47.1756,47.0957,47.1401,37520.0
2022-07-29 13:40:00,53.12,53.13,53.09,53.11,38494.0,47.1312,47.1401,47.1046,47.1223,38494.0
2022-07-29 13:50:00,53.12,53.17,53.06,53.14,54856.0,47.1312,47.1756,47.078,47.149,54856.0
2022-07-29 14:00:00,53.15,53.17,53.1,53.16,43613.0,47.1578,47.1756,47.1135,47.1667,43613.0
2022-07-29 14:10:00,53.14,53.18,53.1,53.16,40180.0,47.149,47.1845,47.1135,47.1667,40180.0
2022-07-29 14:20:00,53.16,53.17,53.06,53.09,51266.0,47.1667,47.1756,47.078,47.1046,51266.0
2022-07-29 14:30:00,53.09,53.17,53.04,53.16,42131.0,47.1046,47.1756,47.0602,47.1667,42131.0
2022-07-29 14:40:00,53.16,53.24,53.15,53.23,51028.0,47.1667,47.2377,47.1578,47.2288,51028.0
2022-07-29 14:50:00,53.24,53.25,53.2,53.25,35089.0,47.2377,47.2466,47.2022,47.2466,35089.0
2022-07-29 15:00:00,53.25,53.32,53.23,53.28,47252.0,47.2466,47.3087,47.2288,47.2732,47252.0
2022-07-29 15:10:00,53.27,53.29,53.22,53.27,48475.0,47.2643,47.2821,47.2199,47.2643,48475.0
2022-07-29 15:20:00,53.27,53.32,53.19,53.3,151871.0,47.2643,47.3087,47.1933,47.2909,151871.0
2022-07-29 15:30:00,53.3,53.44,53.28,53.41,196062.0,47.2909,47.4151,47.2732,47.3885,196062.0
2022-07-29 15:40:00,53.41,53.48,53.35,53.48,268460.0,47.3885,47.4506,47.3353,47.4506,268460.0
2022-07-29 15:50:00,53.48,53.5,53.38,53.47,512384.0,47.4506,47.4684,47.3619,47.4418,512384.0
2022-08-01 09:30:00,52.8,52.85,52.35,52.73,404443.0,46.8473,46.8917,46.448,46.7852,404443.0
2022-08-01 09:40:00,52.75,52.91,52.64,52.69,118946.0,46.8029,46.9449,46.7053,46.7497,118946.0
2022-08-01 09:50:00,52.7,52.71,52.47,52.62,161113.0,46.7586,46.7674,46.5545,46.6876,161113.0
2022-08-01 10:00:00,52.62,52.81,52.41,52.45,278747.0,46.6876,46.8562,46.5013,46.5368,278747.0
2022-08-01 10:10:00,52.45,52.57,52.37,52.37,107444.0,46.5368,46.6432,46.4658,46.4658,107444.0
2022-08-01 10:20:00,52.36,52.43,52.26,52.39,146199.0,46.4569,46.519,46.3682,46.4835,146199.0
2022-08-01 10:30:00,52.39,52.52,52.32,52.43,136793.0,46.4835,46.5989,46.4214,46.519,136793.0
2022-08-01 10:40:00,52.44,52.7,52.37,52.68,99133.0,46.5279,46.7586,46.4658,46.7408,99133.0
2022-08-01 10:50:00,52.68,52.75,52.51,52.59,128322.0,46.7408,46.8029,46.59,46.661,128322.0
2022-08-01 11:00:00,52.6,52.68,52.48,52.53,53329.0,46.6698,46.7408,46.5634,46.6077,53329.0
2022-08-01 11:10:00,52.53,52.61,52.35,52.37,69471.0,46.6077,46.6787,46.448,46.4658,69471.0
2022-08-01 11:20:00,52.36,52.67,52.34,52.53,44647.0,46.4569,46.732,46.4392,46.6077,44647.0
2022-08-01 11:30:00,52.53,52.56,52.39,52.39,158758.0,46.6077,46.6344,46.4835,46.4835,158758.0
2022-08-01 11:40:00,52.38,52.5,52.37,52.49,37742.0,46.4746,46.5811,46.4658,46.5722,37742.0
2022-08-01 11:50:00,52.49,52.55,52.36,52.4,39834.0,46.5722,46.6255,46.4569,46.4924,39834.0
2022-08-01 12:00:00,52.4,52.47,52.4,52.43,20422.0,46.4924,46.5545,46.4924,46.519,20422.0
2022-08-01 12:10:00,52.43,52.58,52.43,52.58,17094.0,46.519,46.6521,46.519,46.6521,17094.0
2022-08-01 12:20:00,52.58,52.65,52.48,52.48,46514.0,46.6521,46.7142,46.5634,46.5634,46514.0
2022-08-01 12:30:00,52.49,52.49,52.34,52.45,20468.0,46.5722,46.5722,46.4392,46.5368,20468.0
2022-08-01 12:40:00,52.45,52.45,52.29,52.34,61967.0,46.5368,46.5368,46.3948,46.4392,61967.0
2022-08-01 12:50:00,52.34,52.45,52.31,52.44,26487.0,46.4392,46.5368,46.4125,46.5279,26487.0
2022-08-01 13:00:00,52.44,52.44,52.3,52.37,32769.0,46.5279,46.5279,46.4037,46.4658,32769.0
2022-08-01 13:10:00,52.37,52.41,52.27,52.28,25207.0,46.4658,46.5013,46.377,46.3859,25207.0
2022-08-01 13:20:00,52.29,52.34,52.26,52.27,28796.0,46.3948,46.4392,46.3682,46.377,28796.0
2022-08-01 13:30:00,52.27,52.35,52.22,52.28,45035.0,46.377,46.448,46.3327,46.3859,45035.0
2022-08-01 13:40:00,52.28,52.32,52.21,52.29,31273.0,46.3859,46.4214,46.3238,46.3948,31273.0
2022-08-01 13:50:00,52.3,52.3,52.22,52.26,48109.0,46.4037,46.4037,46.3327,46.3682,48109.0
2022-08-01 14:00:00,52.27,52.33,52.14,52.32,103664.0,46.377,46.4303,46.2617,46.4214,103664.0
2022-08-01 14:10:00,52.32,52.44,52.27,52.34,42559.0,46.4214,46.5279,46.377,46.4392,42559.0
2022-08-01 14:20:00,52.36,52.46,52.33,52.43,38072.0,46.4569,46.5456,46.4303,46.519,38072.0
2022-08-01 14:30:00,52.43,52.45,52.37,52.44,53726.0,46.519,46.5368,46.4658,46.5279,53726.0
2022-08-01 14:40:00,52.45,52.47,52.37,52.41,35324.0,46.5368,46.5545,46.4658,46.5013,35324.0
2022-08-01 14:50:00,52.4,52.54,52.36,52.49,47534.0,46.4924,46.6166,46.4569,46.5722,47534.0
2022-08-01 15:00:00,52.48,52.6,52.41,52.58,75943.0,46.5634,46.6698,46.5013,46.6521,75943.0
2022-08-01 15:10:00,52.58,52.61,52.56,52.57,121757.0,46.6521,46.6787,46.6344,46.6432,121757.0
2022-08-01 15:20:00,52.55,52.56,52.44,52.52,76702.0,46.6255,46.6344,46.5279,46.5989,76702.0
2022-08-01 15:30:00,52.51,52.58,52.48,52.55,55860.0,46.59,46.6521,46.5634,46.6255,55860.0
2022-08-01 15:40:00,52.56,52.59,52.48,52.52,55533.0,46.6344,46.661,46.5634,46.5989,55533.0
2022-08-01 15:50:00,52.52,52.56,52.32,52.34,252566.0,46.5989,46.6344,46.4214,46.4392,252566.0
2022-08-02 09:30:00,53.03,53.26,52.95,53.1,293616.0,47.0514,47.2554,46.9804,47.1135,293616.0
2022-08-02 09:40:00,53.09,53.13,52.9,52.9,146797.0,47.1046,47.1401,46.936,46.936,146797.0
2022-08-02 09:50:00,52.9,52.98,52.74,52.87,117899.0,46.936,47.007,46.7941,46.9094,117899.0
2022-08-02 10:00:00,52.86,52.87,52.53,52.54,112930.0,46.9005,46.9094,46.6077,46.6166,112930.0
2022-08-02 10:10:00,52.52,52.78,52.42,52.76,137431.0,46.5989,46.8295,46.5101,46.8118,137431.0
2022-08-02 10:20:00,52.76,52.79,52.6,52.72,113046.0,46.8118,46.8384,46.6698,46.7763,113046.0
2022-08-02 10:30:00,52.72,52.75,52.51,52.61,99806.0,46.7763,46.8029,46.59,46.6787,99806.0
2022-08-02 10:40:00,52.61,52.9,52.55,52.9,75089.0,46.6787,46.936,46.6255,46.936,75089.0
2022-08-02 10:50:00,52.9,52.97,52.71,52.77,65189.0,46.936,46.9981,46.7674,46.8207,65189.0
2022-08-02 11:00:00,52.77,52.81,52.68,52.76,97147.0,46.8207,46.8562,46.7408,46.8118,97147.0
2022-08-02 11:10:00,52.76,52.92,52.72,52.91,91942.0,46.8118,46.9538,46.7763,46.9449,91942.0
2022-08-02 11:20:00,52.91,53.01,52.87,53.01,173438.0,46.9449,47.0336,46.9094,47.0336,173438.0
2022-08-02 11:30:00,52.99,53.01,52.88,52.93,151451.0,47.0159,47.0336,46.9183,46.9626,151451.0
2022-08-02 11:40:00,52.93,52.99,52.9,52.95,55269.0,46.9626,47.0159,46.936,46.9804,55269.0
2022-08-02 11:50:00,52.96,52.98,52.87,52.88,41767.0,46.9893,47.007,46.9094,46.9183,41767.0
2022-08-02 12:00:00,52.88,52.97,52.83,52.85,45075.0,46.9183,46.9981,46.8739,46.8917,45075.0
2022-08-02 12:10:00,52.84,52.97,52.84,52.96,51911.0,46.8828,46.9981,46.8828,46.9893,51911.0
2022-08-02 12:20:00,52.97,53.06,52.97,52.98,66298.0,46.9981,47.078,46.9981,47.007,66298.0
2022-08-02 12:30:00,53.0,53.08,52.97,53.05,58289.0,47.0247,47.0957,46.9981,47.0691,58289.0
2022-08-02 12:40:00,53.05,53.1,53.0,53.03,45614.0,47.0691,47.1135,47.0247,47.0514,45614.0
2022-08-02 12:50:00,53.03,53.09,53.01,53.04,27664.0,47.0514,47.1046,47.0336,47.0602,27664.0
2022-08-02 13:00:00,53.03,53.14,53.03,53.12,32583.0,47.0514,47.149,47.0514,47.1312,32583.0
2022-08-02 13:10:00,53.12,53.14,53.03,53.12,65982.0,47.1312,47.149,47.0514,47.1312,65982.0
2022-08-02 13:20:00,53.1,53.1,53.0,53.04,60658.0,47.1135,47.1135,47.0247,47.0602,60658.0
2022-08-02 13:30:00,53.02,53.03,52.93,52.97,111790.0,47.0425,47.0514,46.9626,46.9981,111790.0
2022-08-02 13:40:00,52.97,53.06,52.95,52.96,68990.0,46.9981,47.078,46.9804,46.9893,68990.0
2022-08-02 13:50:00,52.96,53.05,52.92,53.04,66673.0,46.9893,47.0691,46.9538,47.0602,66673.0
2022-08-02 14:00:00,53.03,53.06,52.95,53.04,76407.0,47.0514,47.078,46.9804,47.0602,76407.0
2022-08-02 14:10:00,53.05,53.09,52.97,53.04,96915.0,47.0691,47.1046,46.9981,47.0602,96915.0
2022-08-02 14:20:00,53.03,53.12,53.0,53.08,77695.0,47.0514,47.1312,47.0247,47.0957,77695.0
2022-08-02 14:30:00,53.07,53.12,53.05,53.08,119588.0,47.0869,47.1312,47.0691,47.0957,119588.0
2022-08-02 14:40:00,53.08,53.14,53.03,53.08,54214.0,47.0957,47.149,47.0514,47.0957,54214.0
2022-08-02 14:50:00,53.08,53.1,52.96,53.01,34634.0,47.0957,47.1135,46.9893,47.0336,34634.0
2022-08-02 15:00:00,53.01,53.02,52.95,52.98,45229.0,47.0336,47.0425,46.9804,47.007,45229.0
2022-08-02 15:10:00,52.98,53.0,52.88,52.91,48938.0,47.007,47.0247,46.9183,46.9449,48938.0
2022-08-02 15:20:00,52.91,52.97,52.86,52.97,36337.0,46.9449,46.9981,46.9005,46.9981,36337.0
2022-08-02 15:30:00,52.96,53.04,52.93,53.01,109322.0,46.9893,47.0602,46.9626,47.0336,109322.0
2022-08-02 15:40:00,53.01,53.02,52.87,52.9,167838.0,47.0336,47.0425,46.9094,46.936,167838.0
2022-08-02 15:50:00,52.9,52.93,52.72,52.74,312645.0,46.936,46.9626,46.7763,46.7941,312645.0
2022-08-03 09:30:00,53.56,53.58,53.12,53.41,238450.0,47.5216,47.5394,47.1312,47.3885,238450.0
2022-08-03 09:40:00,53.43,53.47,53.26,53.45,106940.0,47.4063,47.4418,47.2554,47.424,106940.0
2022-08-03 09:50:00,53.47,53.52,53.25,53.27,57062.0,47.4418,47.4861,47.2466,47.2643,57062.0
2022-08-03 10:00:00,53.27,53.27,52.97,53.07,104682.0,47.2643,47.2643,46.9981,47.0869,104682.0
2022-08-03 10:10:00,53.08,53.2,52.9,52.92,41325.0,47.0957,47.2022,46.936,46.9538,41325.0
2022-08-03 10:20:00,52.9,53.1,52.83,53.1,54267.0,46.936,47.1135,46.8739,47.1135,54267.0
2022-08-03 10:30:00,53.09,53.12,52.72,52.78,153200.0,47.1046,47.1312,46.7763,46.8295,153200.0
2022-08-03 10:40:00,52.78,52.83,52.66,52.77,131907.0,46.8295,46.8739,46.7231,46.8207,131907.0
2022-08-03 10:50:00,52.76,52.76,52.31,52.31,122721.0,46.8118,46.8118,46.4125,46.4125,122721.0
2022-08-03 11:00:00,52.31,52.46,52.28,52.37,44219.0,46.4125,46.5456,46.3859,46.4658,44219.0
2022-08-03 11:10:00,52.36,52.53,52.31,52.48,63802.0,46.4569,46.6077,46.4125,46.5634,63802.0
2022-08-03 11:20:00,52.5,52.6,52.5,52.59,38759.0,46.5811,46.6698,46.5811,46.661,38759.0
2022-08-03 11:30:00,52.57,52.7,52.56,52.62,220091.0,46.6432,46.7586,46.6344,46.6876,220091.0
2022-08-03 11:40:00,52.64,52.65,52.51,52.58,36965.0,46.7053,46.7142,46.59,46.6521,36965.0
2022-08-03 11:50:00,52.57,52.57,52.43,52.48,37669.0,46.6432,46.6432,46.519,46.5634,37669.0
2022-08-03 12:00:00,52.47,52.47,52.32,52.32,71479.0,46.5545,46.5545,46.4214,46.4214,71479.0
2022-08-03 12:10:00,52.34,52.4,52.27,52.29,123616.0,46.4392,46.4924,46.377,46.3948,123616.0
2022-08-03 12:20:00,52.28,52.39,52.26,52.27,67841.0,46.3859,46.4835,46.3682,46.377,67841.0
2022-08-03 12:30:00,52.27,52.38,52.21,52.26,91103.0,46.377,46.4746,46.3238,46.3682,91103.0
2022-08-03 12:40:00,52.25,52.33,52.22,52.32,58248.0,46.3593,46.4303,46.3327,46.4214,58248.0
2022-08-03 12:50:00,52.33,52.33,52.27,52.29,23690.0,46.4303,46.4303,46.377,46.3948,23690.0
2022-08-03 13:00:00,52.29,52.32,52.24,52.26,17234.0,46.3948,46.4214,46.3504,46.3682,17234.0
2022-08-03 13:10:00,52.26,52.26,52.12,52.13,54106.0,46.3682,46.3682,46.244,46.2528,54106.0
2022-08-03 13:20:00,52.12,52.38,52.09,52.38,43523.0,46.244,46.4746,46.2173,46.4746,43523.0
2022-08-03 13:30:00,52.38,52.41,52.31,52.35,38024.0,46.4746,46.5013,46.4125,46.448,38024.0
2022-08-03 13:40:00,52.34,52.47,52.29,52.46,24301.0,46.4392,46.5545,46.3948,46.5456,24301.0
2022-08-03 13:50:00,52.47,52.62,52.47,52.54,39658.0,46.5545,46.6876,46.5545,46.6166,39658.0
2022-08-03 14:00:00,52.55,52.65,52.48,52.64,67830.0,46.6255,46.7142,46.5634,46.7053,67830.0
2022-08-03 14:10:00,52.65,52.65,52.47,52.48,40684.0,46.7142,46.7142,46.5545,46.5634,40684.0
2022-08-03 14:20:00,52.46,52.52,52.4,52.42,31270.0,46.5456,46.5989,46.4924,46.5101,31270.0
2022-08-03 14:30:00,52.41,52.48,52.34,52.35,33649.0,46.5013,46.5634,46.4392,46.448,33649.0
2022-08-03 14:40:00,52.34,52.44,52.34,52.43,39067.0,46.4392,46.5279,46.4392,46.519,39067.0
2022-08-03 14:50:00,52.43,52.47,52.35,52.46,38337.0,46.519,46.5545,46.448,46.5456,38337.0
2022-08-03 15:00:00,52.44,52.54,52.43,52.52,27854.0,46.5279,46.6166,46.519,46.5989,27854.0
2022-08-03 15:10:00,52.51,52.58,52.47,52.57,53337.0,46.59,46.6521,46.5545,46.6432,53337.0
2022-08-03 15:20:00,52.58,52.63,52.54,52.57,54181.0,46.6521,46.6965,46.6166,46.6432,54181.0
2022-08-03 15:30:00,52.58,52.6,52.45,52.46,116274.0,46.6521,46.6698,46.5368,46.5456,116274.0
2022-08-03 15:40:00,52.46,52.5,52.43,52.47,80888.0,46.5456,46.5811,46.519,46.5545,80888.0
2022-08-03 15:50:00,52.47,52.52,52.33,52.34,202285.0,46.5545,46.5989,46.4303,46.4392,202285.0
2022-08-04 09:30:00,52.15,52.21,51.79,51.81,346949.0,46.2706,46.3238,45.9512,45.9689,346949.0
2022-08-04 09:40:00,51.78,52.11,51.68,52.05,198088.0,45.9423,46.2351,45.8536,46.1818,198088.0
2022-08-04 09:50:00,52.07,52.16,51.89,51.94,184379.0,46.1996,46.2794,46.0399,46.0843,184379.0
2022-08-04 10:00:00,51.95,52.14,51.86,52.13,101860.0,46.0931,46.2617,46.0133,46.2528,101860.0
2022-08-04 10:10:00,52.13,52.2,51.92,52.01,149693.0,46.2528,46.3149,46.0665,46.1464,149693.0
2022-08-04 10:20:00,52.01,52.13,51.85,52.04,216845.0,46.1464,46.2528,46.0044,46.173,216845.0
2022-08-04 10:30:00,52.03,52.07,51.85,51.9,135221.0,46.1641,46.1996,46.0044,46.0488,135221.0
2022-08-04 10:40:00,51.9,51.95,51.74,51.8,68708.0,46.0488,46.0931,45.9068,45.96,68708.0
2022-08-04 10:50:00,51.78,51.78,51.62,51.64,113555.0,45.9423,45.9423,45.8003,45.8181,113555.0
2022-08-04 11:00:00,51.65,51.68,51.56,51.63,97841.0,45.8269,45.8536,45.7471,45.8092,97841.0
2022-08-04 11:10:00,51.63,51.69,51.56,51.69,74852.0,45.8092,45.8624,45.7471,45.8624,74852.0
2022-08-04 11:20:00,51.69,51.87,51.69,51.81,80448.0,45.8624,46.0221,45.8624,45.9689,80448.0
2022-08-04 11:30:00,51.82,51.86,51.63,51.64,335955.0,45.9778,46.0133,45.8092,45.8181,335955.0
2022-08-04 11:40:00,51.64,51.65,51.45,51.47,26557.0,45.8181,45.8269,45.6495,45.6672,26557.0
2022-08-04 11:50:00,51.47,51.57,51.44,51.55,35199.0,45.6672,45.756,45.6406,45.7382,35199.0
2022-08-04 12:00:00,51.52,51.55,51.4,51.41,41661.0,45.7116,45.7382,45.6051,45.614,41661.0
2022-08-04 12:10:00,51.42,51.48,51.38,51.42,33976.0,45.6229,45.6761,45.5874,45.6229,33976.0
2022-08-04 12:20:00,51.41,51.48,51.37,51.4,53800.0,45.614,45.6761,45.5785,45.6051,53800.0
2022-08-04 12:30:00,51.42,51.54,51.42,51.44,46673.0,45.6229,45.7293,45.6229,45.6406,46673.0
2022-08-04 12:40:00,51.43,51.46,51.25,51.26,41461.0,45.6317,45.6584,45.472,45.4809,41461.0
2022-08-04 12:50:00,51.26,51.4,51.25,51.37,32016.0,45.4809,45.6051,45.472,45.5785,32016.0
2022-08-04 13:00:00,51.37,51.5,51.36,51.49,40577.0,45.5785,45.6939,45.5696,45.685,40577.0
2022-08-04 13:10:00,51.47,51.55,51.46,51.55,27969.0,45.6672,45.7382,45.6584,45.7382,27969.0
2022-08-04 13:20:00,51.53,51.54,51.46,51.48,25404.0,45.7205,45.7293,45.6584,45.6761,25404.0
2022-08-04 13:30:00,51.48,51.53,51.43,51.48,23870.0,45.6761,45.7205,45.6317,45.6761,23870.0
2022-08-04 13:40:00,51.47,51.53,51.45,51.53,24226.0,45.6672,45.7205,45.6495,45.7205,24226.0
2022-08-04 13:50:00,51.54,51.55,51.47,51.5,31820.0,45.7293,45.7382,45.6672,45.6939,31820.0
2022-08-04 14:00:00,51.51,51.61,51.48,51.55,36286.0,45.7027,45.7915,45.6761,45.7382,36286.0
2022-08-04 14:10:00,51.54,51.64,51.52,51.63,40977.0,45.7293,45.8181,45.7116,45.8092,40977.0
2022-08-04 14:20:00,51.64,51.68,51.6,51.66,31315.0,45.8181,45.8536,45.7826,45.8358,31315.0
2022-08-04 14:30:00,51.66,51.71,51.58,51.61,43218.0,45.8358,45.8802,45.7648,45.7915,43218.0
2022-08-04 14:40:00,51.6,51.64,51.54,51.6,40514.0,45.7826,45.8181,45.7293,45.7826,40514.0
2022-08-04 14:50:00,51.59,51.61,51.5,51.51,47731.0,45.7737,45.7915,45.6939,45.7027,47731.0
2022-08-04 15:00:00,51.5,51.51,51.42,51.43,63110.0,45.6939,45.7027,45.6229,45.6317,63110.0
2022-08-04 15:10:00,51.44,51.5,51.4,51.44,66923.0,45.6406,45.6939,45.6051,45.6406,66923.0
2022-08-04 15:20:00,51.44,51.44,51.33,51.37,92976.0,45.6406,45.6406,45.543,45.5785,92976.0
2022-08-04 15:30:00,51.38,51.41,51.21,51.22,104778.0,45.5874,45.614,45.4366,45.4454,104778.0
2022-08-04 15:40:00,51.2,51.22,51.01,51.03,322354.0,45.4277,45.4454,45.2591,45.2768,322354.0
2022-08-04 15:50:00,51.03,51.12,50.93,51.1,458084.0,45.2768,45.3567,45.1881,45.339,458084.0
2022-08-05 09:30:00,50.89,51.24,50.81,51.18,270756.0,45.1526,45.4632,45.0816,45.4099,270756.0
2022-08-05 09:40:00,51.16,51.6,51.16,51.58,167219.0,45.3922,45.7826,45.3922,45.7648,167219.0
2022-08-05 09:50:00,51.6,51.81,51.56,51.79,148846.0,45.7826,45.9689,45.7471,45.9512,148846.0
2022-08-05 10:00:00,51.8,52.02,51.7,51.9,138287.0,45.96,46.1552,45.8713,46.0488,138287.0
2022-08-05 10:10:00,51.92,51.95,51.77,51.8,88557.0,46.0665,46.0931,45.9334,45.96,88557.0
2022-08-05 10:20:00,51.8,51.99,51.79,51.99,89567.0,45.96,46.1286,45.9512,46.1286,89567.0
2022-08-05 10:30:00,51.99,52.07,51.89,52.07,68565.0,46.1286,46.1996,46.0399,46.1996,68565.0
2022-08-05 10:40:00,52.06,52.16,52.05,52.14,58944.0,46.1907,46.2794,46.1818,46.2617,58944.0
2022-08-05 10:50:00,52.15,52.16,52.0,52.03,102534.0,46.2706,46.2794,46.1375,46.1641,102534.0
2022-08-05 11:00:00,52.03,52.1,51.99,52.09,62135.0,46.1641,46.2262,46.1286,46.2173,62135.0
2022-08-05 11:10:00,52.1,52.12,51.95,51.96,52318.0,46.2262,46.244,46.0931,46.102,52318.0
2022-08-05 11:20:00,51.96,52.0,51.8,51.8,57738.0,46.102,46.1375,45.96,45.96,57738.0
2022-08-05 11:30:00,51.79,51.87,51.74,51.82,123379.0,45.9512,46.0221,45.9068,45.9778,123379.0
2022-08-05 11:40:00,51.81,51.84,51.66,51.71,26336.0,45.9689,45.9955,45.8358,45.8802,26336.0
2022-08-05 11:50:00,51.71,51.85,51.71,51.76,27020.0,45.8802,46.0044,45.8802,45.9245,27020.0
2022-08-05 12:00:00,51.77,51.85,51.74,51.75,43542.0,45.9334,46.0044,45.9068,45.9157,43542.0
2022-08-05 12:10:00,51.75,51.81,51.74,51.77,40887.0,45.9157,45.9689,45.9068,45.9334,40887.0
2022-08-05 12:20:00,51.76,51.85,51.69,51.79,24119.0,45.9245,46.0044,45.8624,45.9512,24119.0
2022-08-05 12:30:00,51.81,51.85,51.76,51.82,19362.0,45.9689,46.0044,45.9245,45.9778,19362.0
2022-08-05 12:40:00,51.8,52.02,51.78,52.01,27972.0,45.96,46.1552,45.9423,46.1464,27972.0
2022-08-05 12:50:00,52.01,52.06,51.99,52.01,39745.0,46.1464,46.1907,46.1286,46.1464,39745.0
2022-08-05 13:00:00,52.0,52.15,51.97,52.11,64912.0,46.1375,46.2706,46.1109,46.2351,64912.0
2022-08-05 13:10:00,52.12,52.19,52.08,52.11,22675.0,46.244,46.3061,46.2085,46.2351,22675.0
2022-08-05 13:20:00,52.1,52.13,52.02,52.02,25026.0,46.2262,46.2528,46.1552,46.1552,25026.0
2022-08-05 13:30:00,52.02,52.05,51.96,52.04,35411.0,46.1552,46.1818,46.102,46.173,35411.0
2022-08-05 13:40:00,52.03,52.1,52.01,52.05,34759.0,46.1641,46.2262,46.1464,46.1818,34759.0
2022-08-05 13:50:00,52.06,52.11,52.01,52.09,29543.0,46.1907,46.2351,46.1464,46.2173,29543.0
2022-08-05 14:00:00,52.08,52.15,52.05,52.07,32955.0,46.2085,46.2706,46.1818,46.1996,32955.0
2022-08-05 14:10:00,52.06,52.11,52.03,52.09,26614.0,46.1907,46.2351,46.1641,46.2173,26614.0
2022-08-05 14:20:00,52.08,52.12,51.96,51.96,37687.0,46.2085,46.244,46.102,46.102,37687.0
2022-08-05 14:30:00,51.97,52.02,51.94,51.99,23271.0,46.1109,46.1552,46.0843,46.1286,23271.0
2022-08-05 14:40:00,51.99,52.0,51.92,51.94,23364.0,46.1286,46.1375,46.0665,46.0843,23364.0
2022-08-05 14:50:00,51.93,51.95,51.85,51.91,29895.0,46.0754,46.0931,46.0044,46.0576,29895.0
2022-08-05 15:00:00,51.93,51.97,51.9,51.97,27614.0,46.0754,46.1109,46.0488,46.1109,27614.0
2022-08-05 15:10:00,51.97,52.02,51.94,52.02,53383.0,46.1109,46.1552,46.0843,46.1552,53383.0
2022-08-05 15:20:00,52.02,52.05,51.95,52.03,36420.0,46.1552,46.1818,46.0931,46.1641,36420.0
2022-08-05 15:30:00,52.02,52.04,51.89,51.9,50495.0,46.1552,46.173,46.0399,46.0488,50495.0
2022-08-05 15:40:00,51.9,51.97,51.87,51.91,138345.0,46.0488,46.1109,46.0221,46.0576,138345.0
2022-08-05 15:50:00,51.93,51.96,51.85,51.88,135105.0,46.0754,46.102,46.0044,46.031,135105.0
2022-08-08 09:30:00,52.69,52.86,52.56,52.74,182766.0,46.7497,46.9005,46.6344,46.7941,182766.0
2022-08-08 09:40:00,52.75,52.83,52.58,52.68,148386.0,46.8029,46.8739,46.6521,46.7408,148386.0
2022-08-08 09:50:00,52.66,52.79,52.66,52.73,129528.0,46.7231,46.8384,46.7231,46.7852,129528.0
2022-08-08 10:00:00,52.74,52.83,52.64,52.64,106279.0,46.7941,46.8739,46.7053,46.7053,106279.0
2022-08-08 10:10:00,52.64,52.67,52.53,52.63,69479.0,46.7053,46.732,46.6077,46.6965,69479.0
2022-08-08 10:20:00,52.65,52.68,52.49,52.53,81621.0,46.7142,46.7408,46.5722,46.6077,81621.0
2022-08-08 10:30:00,52.53,52.57,52.36,52.37,41080.0,46.6077,46.6432,46.4569,46.4658,41080.0
2022-08-08 10:40:00,52.36,52.38,52.22,52.28,75111.0,46.4569,46.4746,46.3327,46.3859,75111.0
2022-08-08 10:50:00,52.29,52.47,52.28,52.44,51906.0,46.3948,46.5545,46.3859,46.5279,51906.0
2022-08-08 11:00:00,52.45,52.54,52.43,52.52,61090.0,46.5368,46.6166,46.519,46.5989,61090.0
2022-08-08 11:10:00,52.52,52.53,52.37,52.37,35508.0,46.5989,46.6077,46.4658,46.4658,35508.0
2022-08-08 11:20:00,52.37,52.55,52.37,52.5,83664.0,46.4658,46.6255,46.4658,46.5811,83664.0
2022-08-08 11:30:00,52.49,52.49,52.27,52.27,115818.0,46.5722,46.5722,46.377,46.377,115818.0
2022-08-08 11:40:00,52.29,52.31,52.15,52.15,52335.0,46.3948,46.4125,46.2706,46.2706,52335.0
2022-08-08 11:50:00,52.16,52.37,52.16,52.31,34574.0,46.2794,46.4658,46.2794,46.4125,34574.0
2022-08-08 12:00:00,52.31,52.42,52.26,52.28,37838.0,46.4125,46.5101,46.3682,46.3859,37838.0
2022-08-08 12:10:00,52.3,52.35,52.16,52.23,50964.0,46.4037,46.448,46.2794,46.3416,50964.0
2022-08-08 12:20:00,52.23,52.33,52.22,52.24,35726.0,46.3416,46.4303,46.3327,46.3504,35726.0
2022-08-08 12:30:00,52.24,52.33,52.14,52.14,42774.0,46.3504,46.4303,46.2617,46.2617,42774.0
2022-08-08 12:40:00,52.14,52.21,52.13,52.2,53481.0,46.2617,46.3238,46.2528,46.3149,53481.0
2022-08-08 12:50:00,52.19,52.22,52.11,52.15,57133.0,46.3061,46.3327,46.2351,46.2706,57133.0
2022-08-08 13:00:00,52.15,52.25,52.11,52.22,41723.0,46.2706,46.3593,46.2351,46.3327,41723.0
2022-08-08 13:10:00,52.22,52.37,52.2,52.36,38989.0,46.3327,46.4658,46.3149,46.4569,38989.0
2022-08-08 13:20:00,52.36,52.37,52.13,52.14,54266.0,46.4569,46.4658,46.2528,46.2617,54266.0
2022-08-08 13:30:00,52.13,52.2,52.11,52.17,57328.0,46.2528,46.3149,46.2351,46.2883,57328.0
2022-08-08 13:40:00,52.16,52.18,52.04,52.05,56223.0,46.2794,46.2972,46.173,46.1818,56223.0
2022-08-08 13:50:00,52.02,52.18,52.01,52.15,53860.0,46.1552,46.2972,46.1464,46.2706,53860.0
2022-08-08 14:00:00,52.16,52.24,52.05,52.22,51965.0,46.2794,46.3504,46.1818,46.3327,51965.0
2022-08-08 14:10:00,52.21,52.24,52.11,52.16,45246.0,46.3238,46.3504,46.2351,46.2794,45246.0
2022-08-08 14:20:00,52.16,52.2,52.11,52.18,48902.0,46.2794,46.3149,46.2351,46.2972,48902.0
2022-08-08 14:30:00,52.18,52.21,52.1,52.12,32650.0,46.2972,46.3238,46.2262,46.244,32650.0
2022-08-08 14:40:00,52.1,52.12,52.01,52.02,49857.0,46.2262,46.244,46.1464,46.1552,49857.0
2022-08-08 14:50:00,52.03,52.07,51.93,52.06,76504.0,46.1641,46.1996,46.0754,46.1907,76504.0
2022-08-08 15:00:00,52.06,52.15,52.04,52.15,57213.0,46.1907,46.2706,46.173,46.2706,57213.0
2022-08-08 15:10:00,52.15,52.15,52.06,52.1,65057.0,46.2706,46.2706,46.1907,46.2262,65057.0
2022-08-08 15:20:00,52.1,52.14,52.06,52.1,73602.0,46.2262,46.2617,46.1907,46.2262,73602.0
2022-08-08 15:30:00,52.1,52.1,51.99,52.01,74086.0,46.2262,46.2262,46.1286,46.1464,74086.0
2022-08-08 15:40:00,52.02,52.06,52.0,52.02,145782.0,46.1552,46.1907,46.1375,46.1552,145782.0
2022-08-08 15:50:00,52.02,52.07,51.95,51.96,227180.0,46.1552,46.1996,46.0931,46.102,227180.0
2022-08-09 09:30:00,53.2,53.46,53.15,53.38,278229.0,47.2022,47.4329,47.1578,47.3619,278229.0
2022-08-09 09:40:00,53.37,53.41,53.05,53.22,224281.0,47.353,47.3885,47.0691,47.2199,224281.0
2022-08-09 09:50:00,53.22,53.3,53.18,53.22,112536.0,47.2199,47.2909,47.1845,47.2199,112536.0
2022-08-09 10:00:00,53.22,53.25,53.1,53.22,122552.0,47.2199,47.2466,47.1135,47.2199,122552.0
2022-08-09 10:10:00,53.22,53.3,53.17,53.21,84152.0,47.2199,47.2909,47.1756,47.2111,84152.0
2022-08-09 10:20:00,53.22,53.25,53.11,53.18,83780.0,47.2199,47.2466,47.1223,47.1845,83780.0
2022-08-09 10:30:00,53.19,53.2,52.97,53.03,138867.0,47.1933,47.2022,46.9981,47.0514,138867.0
2022-08-09 10:40:00,53.03,53.16,53.01,53.1,107590.0,47.0514,47.1667,47.0336,47.1135,107590.0
2022-08-09 10:50:00,53.1,53.12,52.95,52.98,130585.0,47.1135,47.1312,46.9804,47.007,130585.0
2022-08-09 11:00:00,52.98,53.08,52.9,53.03,104291.0,47.007,47.0957,46.936,47.0514,104291.0
2022-08-09 11:10:00,53.02,53.05,52.95,52.96,115832.0,47.0425,47.0691,46.9804,46.9893,115832.0
2022-08-09 11:20:00,52.97,53.01,52.88,52.9,82773.0,46.9981,47.0336,46.9183,46.936,82773.0
2022-08-09 11:30:00,52.88,52.9,52.67,52.75,100570.0,46.9183,46.936,46.732,46.8029,100570.0
2022-08-09 11:40:00,52.74,52.77,52.68,52.71,29980.0,46.7941,46.8207,46.7408,46.7674,29980.0
2022-08-09 11:50:00,52.7,52.71,52.62,52.68,39310.0,46.7586,46.7674,46.6876,46.7408,39310.0
2022-08-09 12:00:00,52.68,52.77,52.64,52.72,39345.0,46.7408,46.8207,46.7053,46.7763,39345.0
2022-08-09 12:10:00,52.67,52.71,52.62,52.71,42549.0,46.732,46.7674,46.6876,46.7674,42549.0
2022-08-09 12:20:00,52.69,52.75,52.66,52.71,34837.0,46.7497,46.8029,46.7231,46.7674,34837.0
2022-08-09 12:30:00,52.71,52.75,52.59,52.64,29117.0,46.7674,46.8029,46.661,46.7053,29117.0
2022-08-09 12:40:00,52.65,52.66,52.6,52.63,37886.0,46.7142,46.7231,46.6698,46.6965,37886.0
2022-08-09 12:50:00,52.62,52.66,52.54,52.63,29543.0,46.6876,46.7231,46.6166,46.6965,29543.0
2022-08-09 13:00:00,52.65,52.77,52.62,52.77,23689.0,46.7142,46.8207,46.6876,46.8207,23689.0
2022-08-09 13:10:00,52.77,52.8,52.73,52.76,26358.0,46.8207,46.8473,46.7852,46.8118,26358.0
2022-08-09 13:20:00,52.76,52.8,52.74,52.79,21134.0,46.8118,46.8473,46.7941,46.8384,21134.0
2022-08-09 13:30:00,52.8,52.8,52.74,52.75,40877.0,46.8473,46.8473,46.7941,46.8029,40877.0
2022-08-09 13:40:00,52.74,52.77,52.65,52.69,91131.0,46.7941,46.8207,46.7142,46.7497,91131.0
2022-08-09 13:50:00,52.69,52.69,52.62,52.64,142483.0,46.7497,46.7497,46.6876,46.7053,142483.0
2022-08-09 14:00:00,52.64,52.68,52.61,52.65,101055.0,46.7053,46.7408,46.6787,46.7142,101055.0
2022-08-09 14:10:00,52.65,52.65,52.5,52.53,67590.0,46.7142,46.7142,46.5811,46.6077,67590.0
2022-08-09 14:20:00,52.53,52.53,52.43,52.45,49168.0,46.6077,46.6077,46.519,46.5368,49168.0
2022-08-09 14:30:00,52.44,52.46,52.38,52.41,52612.0,46.5279,46.5456,46.4746,46.5013,52612.0
2022-08-09 14:40:00,52.42,52.47,52.4,52.45,34952.0,46.5101,46.5545,46.4924,46.5368,34952.0
2022-08-09 14:50:00,52.45,52.51,52.42,52.45,40027.0,46.5368,46.59,46.5101,46.5368,40027.0
2022-08-09 15:00:00,52.46,52.53,52.42,52.44,39872.0,46.5456,46.6077,46.5101,46.5279,39872.0
2022-08-09 15:10:00,52.44,52.57,52.44,52.56,42566.0,46.5279,46.6432,46.5279,46.6344,42566.0
2022-08-09 15:20:00,52.56,52.62,52.55,52.58,32115.0,46.6344,46.6876,46.6255,46.6521,32115.0
2022-08-09 15:30:00,52.58,52.63,52.54,52.59,57070.0,46.6521,46.6965,46.6166,46.661,57070.0
2022-08-09 15:40:00,52.59,52.6,52.45,52.47,55378.0,46.661,46.6698,46.5368,46.5545,55378.0
2022-08-09 15:50:00,52.47,52.54,52.41,52.52,237350.0,46.5545,46.6166,46.5013,46.5989,237350.0
2022-08-10 09:30:00,53.17,53.2,52.73,52.75,328611.0,47.1756,47.2022,46.7852,46.8029,328611.0
2022-08-10 09:40:00,52.76,52.84,52.65,52.69,125279.0,46.8118,46.8828,46.7142,46.7497,125279.0
2022-08-10 09:50:00,52.71,52.72,52.4,52.46,81165.0,46.7674,46.7763,46.4924,46.5456,81165.0
2022-08-10 10:00:00,52.47,52.71,52.45,52.61,88072.0,46.5545,46.7674,46.5368,46.6787,88072.0
2022-08-10 10:10:00,52.59,52.65,52.38,52.42,104632.0,46.661,46.7142,46.4746,46.5101,104632.0
2022-08-10 10:20:00,52.45,52.68,52.4,52.65,76875.0,46.5368,46.7408,46.4924,46.7142,76875.0
2022-08-10 10:30:00,52.65,52.98,52.62,52.94,114914.0,46.7142,47.007,46.6876,46.9715,114914.0
2022-08-10 10:40:00,52.92,53.14,52.88,53.08,156128.0,46.9538,47.149,46.9183,47.0957,156128.0
2022-08-10 10:50:00,53.08,53.18,53.04,53.16,77722.0,47.0957,47.1845,47.0602,47.1667,77722.0
2022-08-10 11:00:00,53.16,53.23,53.04,53.13,113748.0,47.1667,47.2288,47.0602,47.1401,113748.0
2022-08-10 11:10:00,53.13,53.18,53.06,53.11,65166.0,47.1401,47.1845,47.078,47.1223,65166.0
2022-08-10 11:20:00,53.11,53.26,53.1,53.25,98104.0,47.1223,47.2554,47.1135,47.2466,98104.0
2022-08-10 11:30:00,53.25,53.29,52.96,52.99,242412.0,47.2466,47.2821,46.9893,47.0159,242412.0
2022-08-10 11:40:00,52.99,53.03,52.83,52.87,49887.0,47.0159,47.0514,46.8739,46.9094,49887.0
2022-08-10 11:50:00,52.88,52.99,52.87,52.96,42182.0,46.9183,47.0159,46.9094,46.9893,42182.0
2022-08-10 12:00:00,52.96,53.04,52.96,53.02,37272.0,46.9893,47.0602,46.9893,47.0425,37272.0
2022-08-10 12:10:00,53.02,53.06,52.96,52.98,40521.0,47.0425,47.078,46.9893,47.007,40521.0
2022-08-10 12:20:00,52.99,53.05,52.92,53.03,122442.0,47.0159,47.0691,46.9538,47.0514,122442.0
2022-08-10 12:30:00,53.05,53.26,53.05,53.19,114714.0,47.0691,47.2554,47.0691,47.1933,114714.0
2022-08-10 12:40:00,53.19,53.21,53.09,53.11,43906.0,47.1933,47.2111,47.1046,47.1223,43906.0
2022-08-10 12:50:00,53.13,53.18,53.12,53.16,50746.0,47.1401,47.1845,47.1312,47.1667,50746.0
2022-08-10 13:00:00,53.18,53.21,53.12,53.2,52339.0,47.1845,47.2111,47.1312,47.2022,52339.0
2022-08-10 13:10:00,53.2,53.2,53.13,53.15,31606.0,47.2022,47.2022,47.1401,47.1578,31606.0
2022-08-10 13:20:00,53.16,53.22,53.09,53.1,40197.0,47.1667,47.2199,47.1046,47.1135,40197.0
2022-08-10 13:30:00,53.13,53.18,53.1,53.15,14045.0,47.1401,47.1845,47.1135,47.1578,14045.0
2022-08-10 13:40:00,53.15,53.23,53.13,53.22,48072.0,47.1578,47.2288,47.1401,47.2199,48072.0
2022-08-10 13:50:00,53.21,53.24,53.16,53.21,41669.0,47.2111,47.2377,47.1667,47.2111,41669.0
2022-08-10 14:00:00,53.21,53.26,53.15,53.21,42543.0,47.2111,47.2554,47.1578,47.2111,42543.0
2022-08-10 14:10:00,53.19,53.2,53.07,53.07,35141.0,47.1933,47.2022,47.0869,47.0869,35141.0
2022-08-10 14:20:00,53.06,53.1,52.97,52.99,46023.0,47.078,47.1135,46.9981,47.0159,46023.0
2022-08-10 14:30:00,52.98,53.08,52.98,53.04,40223.0,47.007,47.0957,47.007,47.0602,40223.0
2022-08-10 14:40:00,53.05,53.06,52.89,52.9,61855.0,47.0691,47.078,46.9271,46.936,61855.0
2022-08-10 14:50:00,52.89,52.96,52.88,52.92,28743.0,46.9271,46.9893,46.9183,46.9538,28743.0
2022-08-10 15:00:00,52.91,53.01,52.91,52.98,45174.0,46.9449,47.0336,46.9449,47.007,45174.0
2022-08-10 15:10:00,52.98,53.01,52.91,52.95,37063.0,47.007,47.0336,46.9449,46.9804,37063.0
2022-08-10 15:20:00,52.94,53.0,52.92,52.99,40452.0,46.9715,47.0247,46.9538,47.0159,40452.0
2022-08-10 15:30:00,52.98,53.05,52.98,53.04,63069.0,47.007,47.0691,47.007,47.0602,63069.0
2022-08-10 15:40:00,53.03,53.12,53.02,53.1,127691.0,47.0514,47.1312,47.0425,47.1135,127691.0
2022-08-10 15:50:00,53.1,53.19,53.03,53.18,356719.0,47.1135,47.1933,47.0514,47.1845,356719.0
2022-08-11 09:30:00,53.93,54.09,53.88,53.91,228024.0,48.2935,48.4368,48.2488,48.2756,228024.0
2022-08-11 09:40:00,53.9,54.07,53.85,54.07,121082.0,48.2667,48.4189,48.2219,48.4189,121082.0
2022-08-11 09:50:00,54.06,54.21,53.97,54.09,132128.0,48.4099,48.5443,48.3293,48.4368,132128.0
2022-08-11 10:00:00,54.1,54.18,53.97,54.08,156212.0,48.4458,48.5174,48.3293,48.4278,156212.0
2022-08-11 10:10:00,54.09,54.1,53.94,54.06,135909.0,48.4368,48.4458,48.3025,48.4099,135909.0
2022-08-11 10:20:00,54.05,54.05,53.86,53.9,124623.0,48.401,48.401,48.2308,48.2667,124623.0
2022-08-11 10:30:00,53.89,54.01,53.88,53.9,82563.0,48.2577,48.3652,48.2488,48.2667,82563.0
2022-08-11 10:40:00,53.89,54.05,53.86,54.05,132249.0,48.2577,48.401,48.2308,48.401,132249.0
2022-08-11 10:50:00,54.04,54.11,53.98,54.01,118133.0,48.392,48.4547,48.3383,48.3652,118133.0
2022-08-11 11:00:00,54.03,54.08,53.93,53.96,114362.0,48.3831,48.4278,48.2935,48.3204,114362.0
2022-08-11 11:10:00,53.97,54.0,53.84,53.89,125966.0,48.3293,48.3562,48.2129,48.2577,125966.0
2022-08-11 11:20:00,53.89,54.04,53.87,54.03,98507.0,48.2577,48.392,48.2398,48.3831,98507.0
2022-08-11 11:30:00,54.03,54.12,53.96,54.03,152595.0,48.3831,48.4637,48.3204,48.3831,152595.0
2022-08-11 11:40:00,54.02,54.13,53.99,54.09,61897.0,48.3741,48.4726,48.3473,48.4368,61897.0
2022-08-11 11:50:00,54.09,54.12,54.02,54.1,33327.0,48.4368,48.4637,48.3741,48.4458,33327.0
2022-08-11 12:00:00,54.1,54.19,54.09,54.09,57368.0,48.4458,48.5264,48.4368,48.4368,57368.0
2022-08-11 12:10:00,54.07,54.12,53.98,54.1,55922.0,48.4189,48.4637,48.3383,48.4458,55922.0
2022-08-11 12:20:00,54.09,54.09,54.01,54.05,50273.0,48.4368,48.4368,48.3652,48.401,50273.0
2022-08-11 12:30:00,54.06,54.1,53.99,54.01,56982.0,48.4099,48.4458,48.3473,48.3652,56982.0
2022-08-11 12:40:00,54.01,54.07,54.0,54.03,51479.0,48.3652,48.4189,48.3562,48.3831,51479.0
2022-08-11 12:50:00,54.03,54.1,54.03,54.09,49782.0,48.3831,48.4458,48.3831,48.4368,49782.0
2022-08-11 13:00:00,54.09,54.18,54.07,54.17,93609.0,48.4368,48.5174,48.4189,48.5084,93609.0
2022-08-11 13:10:00,54.18,54.27,54.17,54.18,67842.0,48.5174,48.598,48.5084,48.5174,67842.0
2022-08-11 13:20:00,54.18,54.25,54.14,54.2,111538.0,48.5174,48.5801,48.4816,48.5353,111538.0
2022-08-11 13:30:00,54.2,54.28,54.18,54.26,84252.0,48.5353,48.6069,48.5174,48.589,84252.0
2022-08-11 13:40:00,54.27,54.3,54.14,54.15,50658.0,48.598,48.6249,48.4816,48.4905,50658.0
2022-08-11 13:50:00,54.14,54.33,54.13,54.32,111032.0,48.4816,48.6517,48.4726,48.6428,111032.0
2022-08-11 14:00:00,54.32,54.33,54.19,54.19,75265.0,48.6428,48.6517,48.5264,48.5264,75265.0
2022-08-11 14:10:00,54.19,54.3,54.15,54.29,98312.0,48.5264,48.6249,48.4905,48.6159,98312.0
2022-08-11 14:20:00,54.29,54.3,54.18,54.21,106006.0,48.6159,48.6249,48.5174,48.5443,106006.0
2022-08-11 14:30:00,54.21,54.23,54.13,54.16,87042.0,48.5443,48.5622,48.4726,48.4995,87042.0
2022-08-11 14:40:00,54.16,54.17,54.01,54.02,78808.0,48.4995,48.5084,48.3652,48.3741,78808.0
2022-08-11 14:50:00,54.02,54.05,53.93,54.03,123298.0,48.3741,48.401,48.2935,48.3831,123298.0
2022-08-11 15:00:00,54.02,54.1,53.99,54.08,84428.0,48.3741,48.4458,48.3473,48.4278,84428.0
2022-08-11 15:10:00,54.08,54.1,53.95,54.04,83269.0,48.4278,48.4458,48.3114,48.392,83269.0
2022-08-11 15:20:00,54.04,54.13,54.02,54.1,92705.0,48.392,48.4726,48.3741,48.4458,92705.0
2022-08-11 15:30:00,54.11,54.22,54.01,54.02,176727.0,48.4547,48.5532,48.3652,48.3741,176727.0
2022-08-11 15:40:00,54.03,54.04,53.83,53.91,286975.0,48.3831,48.392,48.204,48.2756,286975.0
2022-08-11 15:50:00,53.91,53.96,53.89,53.93,615208.0,48.2756,48.3204,48.2577,48.2935,615208.0
2022-08-12 09:30:00,53.52,53.52,53.27,53.44,242683.0,47.9264,47.9264,47.7025,47.8547,242683.0
2022-08-12 09:40:00,53.45,53.62,53.41,53.57,92384.0,47.8637,48.0159,47.8279,47.9712,92384.0
2022-08-12 09:50:00,53.61,53.73,53.61,53.7,87989.0,48.007,48.1144,48.007,48.0876,87989.0
2022-08-12 10:00:00,53.69,53.7,53.32,53.38,116610.0,48.0786,48.0876,47.7473,47.801,116610.0
2022-08-12 10:10:00,53.38,53.54,53.38,53.5,112659.0,47.801,47.9443,47.801,47.9085,112659.0
2022-08-12 10:20:00,53.5,53.64,53.44,53.62,136440.0,47.9085,48.0338,47.8547,48.0159,136440.0
2022-08-12 10:30:00,53.63,53.68,53.48,53.48,111848.0,48.0249,48.0697,47.8906,47.8906,111848.0
2022-08-12 10:40:00,53.5,53.7,53.48,53.7,75676.0,47.9085,48.0876,47.8906,48.0876,75676.0
2022-08-12 10:50:00,53.7,53.71,53.55,53.6,88420.0,48.0876,48.0965,47.9532,47.998,88420.0
2022-08-12 11:00:00,53.6,53.63,53.54,53.55,92050.0,47.998,48.0249,47.9443,47.9532,92050.0
2022-08-12 11:10:00,53.55,53.71,53.55,53.68,68906.0,47.9532,48.0965,47.9532,48.0697,68906.0
2022-08-12 11:20:00,53.69,53.7,53.57,53.62,74044.0,48.0786,48.0876,47.9712,48.0159,74044.0
2022-08-12 11:30:00,53.62,53.71,53.57,53.67,199142.0,48.0159,48.0965,47.9712,48.0607,199142.0
2022-08-12 11:40:00,53.66,53.85,53.63,53.83,38175.0,48.0517,48.2219,48.0249,48.204,38175.0
2022-08-12 11:50:00,53.85,53.91,53.81,53.85,73527.0,48.2219,48.2756,48.1861,48.2219,73527.0
2022-08-12 12:00:00,53.85,53.94,53.84,53.92,58210.0,48.2219,48.3025,48.2129,48.2846,58210.0
2022-08-12 12:10:00,53.93,53.94,53.79,53.81,62378.0,48.2935,48.3025,48.1682,48.1861,62378.0
2022-08-12 12:20:00,53.8,53.88,53.8,53.86,40523.0,48.1771,48.2488,48.1771,48.2308,40523.0
2022-08-12 12:30:00,53.86,53.9,53.81,53.82,55062.0,48.2308,48.2667,48.1861,48.195,55062.0
2022-08-12 12:40:00,53.81,53.85,53.78,53.82,32114.0,48.1861,48.2219,48.1592,48.195,32114.0
2022-08-12 12:50:00,53.83,53.91,53.82,53.89,30996.0,48.204,48.2756,48.195,48.2577,30996.0
2022-08-12 13:00:00,53.9,53.93,53.85,53.87,25022.0,48.2667,48.2935,48.2219,48.2398,25022.0
2022-08-12 13:10:00,53.88,53.91,53.84,53.86,40618.0,48.2488,48.2756,48.2129,48.2308,40618.0
2022-08-12 13:20:00,53.86,53.89,53.8,53.88,49959.0,48.2308,48.2577,48.1771,48.2488,49959.0
2022-08-12 13:30:00,53.88,53.93,53.85,53.9,33538.0,48.2488,48.2935,48.2219,48.2667,33538.0
2022-08-12 13:40:00,53.91,53.91,53.84,53.88,36559.0,48.2756,48.2756,48.2129,48.2488,36559.0
2022-08-12 13:50:00,53.88,53.92,53.88,53.92,34974.0,48.2488,48.2846,48.2488,48.2846,34974.0
2022-08-12 14:00:00,53.92,53.97,53.91,53.92,42226.0,48.2846,48.3293,48.2756,48.2846,42226.0
2022-08-12 14:10:00,53.91,53.97,53.89,53.92,37773.0,48.2756,48.3293,48.2577,48.2846,37773.0
2022-08-12 14:20:00,53.91,53.94,53.88,53.91,63251.0,48.2756,48.3025,48.2488,48.2756,63251.0
2022-08-12 14:30:00,53.91,53.98,53.91,53.94,50213.0,48.2756,48.3383,48.2756,48.3025,50213.0
2022-08-12 14:40:00,53.94,53.95,53.9,53.92,54077.0,48.3025,48.3114,48.2667,48.2846,54077.0
2022-08-12 14:50:00,53.92,53.97,53.92,53.95,57247.0,48.2846,48.3293,48.2846,48.3114,57247.0
2022-08-12 15:00:00,53.95,53.99,53.92,53.99,31610.0,48.3114,48.3473,48.2846,48.3473,31610.0
2022-08-12 15:10:00,54.0,54.09,53.98,54.05,47941.0,48.3562,48.4368,48.3383,48.401,47941.0
2022-08-12 15:20:00,54.06,54.11,54.01,54.1,75719.0,48.4099,48.4547,48.3652,48.4458,75719.0
2022-08-12 15:30:00,54.09,54.16,54.05,54.16,69911.0,48.4368,48.4995,48.401,48.4995,69911.0
2022-08-12 15:40:00,54.16,54.26,54.15,54.2,150839.0,48.4995,48.589,48.4905,48.5353,150839.0
2022-08-12 15:50:00,54.21,54.3,54.13,54.28,221871.0,48.5443,48.6249,48.4726,48.6069,221871.0
2022-08-15 09:30:00,52.15,52.19,51.76,51.9,369389.0,46.6996,46.7354,46.3503,46.4757,369389.0
2022-08-15 09:40:00,51.89,52.03,51.81,51.96,140235.0,46.4667,46.5921,46.3951,46.5294,140235.0
2022-08-15 09:50:00,51.95,52.1,51.91,52.09,168393.0,46.5205,46.6548,46.4846,46.6458,168393.0
2022-08-15 10:00:00,52.09,52.09,51.93,51.99,157187.0,46.6458,46.6458,46.5026,46.5563,157187.0
2022-08-15 10:10:00,51.99,52.17,51.96,52.13,75813.0,46.5563,46.7175,46.5294,46.6817,75813.0
2022-08-15 10:20:00,52.12,52.26,52.12,52.26,65840.0,46.6727,46.7981,46.6727,46.7981,65840.0
2022-08-15 10:30:00,52.26,52.47,52.21,52.47,72241.0,46.7981,46.9861,46.7533,46.9861,72241.0
2022-08-15 10:40:00,52.48,52.65,52.46,52.61,53155.0,46.9951,47.1473,46.9772,47.1115,53155.0
2022-08-15 10:50:00,52.62,52.71,52.61,52.63,70117.0,47.1204,47.201,47.1115,47.1294,70117.0
2022-08-15 11:00:00,52.62,52.68,52.52,52.55,226197.0,47.1204,47.1742,47.0309,47.0578,226197.0
2022-08-15 11:10:00,52.55,52.66,52.53,52.64,108123.0,47.0578,47.1563,47.0398,47.1384,108123.0
2022-08-15 11:20:00,52.64,52.73,52.6,52.71,135730.0,47.1384,47.2189,47.1025,47.201,135730.0
2022-08-15 11:30:00,52.73,52.78,52.66,52.77,122323.0,47.2189,47.2637,47.1563,47.2548,122323.0
2022-08-15 11:40:00,52.79,52.83,52.75,52.81,27287.0,47.2727,47.3085,47.2369,47.2906,27287.0
2022-08-15 11:50:00,52.83,53.0,52.83,52.94,68899.0,47.3085,47.4607,47.3085,47.407,68899.0
2022-08-15 12:00:00,52.95,53.02,52.9,52.97,47551.0,47.416,47.4786,47.3712,47.4339,47551.0
2022-08-15 12:10:00,52.96,53.04,52.93,52.96,92385.0,47.4249,47.4965,47.398,47.4249,92385.0
2022-08-15 12:20:00,52.95,52.95,52.86,52.93,30431.0,47.416,47.416,47.3354,47.398,30431.0
2022-08-15 12:30:00,52.93,52.95,52.86,52.88,36131.0,47.398,47.416,47.3354,47.3533,36131.0
2022-08-15 12:40:00,52.88,53.05,52.88,53.01,38222.0,47.3533,47.5055,47.3533,47.4697,38222.0
2022-08-15 12:50:00,53.01,53.03,52.96,52.98,38654.0,47.4697,47.4876,47.4249,47.4428,38654.0
2022-08-15 13:00:00,53.0,53.11,52.98,53.1,25876.0,47.4607,47.5592,47.4428,47.5503,25876.0
2022-08-15 13:10:00,53.1,53.12,52.91,52.93,39492.0,47.5503,47.5682,47.3801,47.398,39492.0
2022-08-15 13:20:00,52.93,52.96,52.85,52.94,34944.0,47.398,47.4249,47.3264,47.407,34944.0
2022-08-15 13:30:00,52.94,52.99,52.88,52.98,48519.0,47.407,47.4518,47.3533,47.4428,48519.0
2022-08-15 13:40:00,52.98,52.99,52.91,52.94,58998.0,47.4428,47.4518,47.3801,47.407,58998.0
2022-08-15 13:50:00,52.94,52.98,52.92,52.95,25185.0,47.407,47.4428,47.3891,47.416,25185.0
2022-08-15 14:00:00,52.94,52.94,52.8,52.82,32443.0,47.407,47.407,47.2816,47.2995,32443.0
2022-08-15 14:10:00,52.82,52.87,52.78,52.87,31290.0,47.2995,47.3443,47.2637,47.3443,31290.0
2022-08-15 14:20:00,52.88,52.91,52.82,52.91,35232.0,47.3533,47.3801,47.2995,47.3801,35232.0
2022-08-15 14:30:00,52.91,52.97,52.9,52.94,32067.0,47.3801,47.4339,47.3712,47.407,32067.0
2022-08-15 14:40:00,52.94,52.96,52.9,52.92,22514.0,47.407,47.4249,47.3712,47.3891,22514.0
2022-08-15 14:50:00,52.93,52.93,52.83,52.87,36662.0,47.398,47.398,47.3085,47.3443,36662.0
2022-08-15 15:00:00,52.88,52.93,52.85,52.9,34562.0,47.3533,47.398,47.3264,47.3712,34562.0
2022-08-15 15:10:00,52.9,53.0,52.9,52.98,33827.0,47.3712,47.4607,47.3712,47.4428,33827.0
2022-08-15 15:20:00,52.98,53.02,52.95,53.0,50608.0,47.4428,47.4786,47.416,47.4607,50608.0
2022-08-15 15:30:00,53.01,53.03,52.97,53.0,92305.0,47.4697,47.4876,47.4339,47.4607,92305.0
2022-08-15 15:40:00,52.99,53.01,52.93,52.99,99818.0,47.4518,47.4697,47.398,47.4518,99818.0
2022-08-15 15:50:00,52.98,53.05,52.94,53.03,252151.0,47.4428,47.5055,47.407,47.4876,252151.0
2022-08-16 09:30:00,52.81,53.06,52.74,53.06,338492.0,47.2906,47.5145,47.2279,47.5145,338492.0
2022-08-16 09:40:00,53.05,53.08,52.83,52.95,113938.0,47.5055,47.5324,47.3085,47.416,113938.0
2022-08-16 09:50:00,52.93,53.12,52.91,53.09,88997.0,47.398,47.5682,47.3801,47.5413,88997.0
2022-08-16 10:00:00,53.09,53.13,52.81,52.86,143705.0,47.5413,47.5771,47.2906,47.3354,143705.0
2022-08-16 10:10:00,52.84,52.91,52.79,52.9,66654.0,47.3174,47.3801,47.2727,47.3712,66654.0
2022-08-16 10:20:00,52.89,52.99,52.83,52.92,65727.0,47.3622,47.4518,47.3085,47.3891,65727.0
2022-08-16 10:30:00,52.9,52.92,52.8,52.84,48500.0,47.3712,47.3891,47.2816,47.3174,48500.0
2022-08-16 10:40:00,52.83,52.89,52.74,52.79,74651.0,47.3085,47.3622,47.2279,47.2727,74651.0
2022-08-16 10:50:00,52.79,52.79,52.52,52.53,58308.0,47.2727,47.2727,47.0309,47.0398,58308.0
2022-08-16 11:00:00,52.53,52.59,52.49,52.56,86231.0,47.0398,47.0936,47.004,47.0667,86231.0
2022-08-16 11:10:00,52.58,52.67,52.54,52.57,58590.0,47.0846,47.1652,47.0488,47.0757,58590.0
2022-08-16 11:20:00,52.57,52.59,52.5,52.57,98595.0,47.0757,47.0936,47.013,47.0757,98595.0
2022-08-16 11:30:00,52.56,52.59,52.37,52.44,85330.0,47.0667,47.0936,46.8966,46.9593,85330.0
2022-08-16 11:40:00,52.45,52.54,52.43,52.53,45286.0,46.9682,47.0488,46.9503,47.0398,45286.0
2022-08-16 11:50:00,52.53,52.53,52.42,52.51,33047.0,47.0398,47.0398,46.9413,47.0219,33047.0
2022-08-16 12:00:00,52.51,52.57,52.47,52.56,45182.0,47.0219,47.0757,46.9861,47.0667,45182.0
2022-08-16 12:10:00,52.57,52.68,52.54,52.66,31873.0,47.0757,47.1742,47.0488,47.1563,31873.0
2022-08-16 12:20:00,52.66,52.67,52.6,52.65,17906.0,47.1563,47.1652,47.1025,47.1473,17906.0
2022-08-16 12:30:00,52.64,52.64,52.55,52.58,42633.0,47.1384,47.1384,47.0578,47.0846,42633.0
2022-08-16 12:40:00,52.57,52.57,52.52,52.57,17205.0,47.0757,47.0757,47.0309,47.0757,17205.0
2022-08-16 12:50:00,52.56,52.6,52.5,52.51,22707.0,47.0667,47.1025,47.013,47.0219,22707.0
2022-08-16 13:00:00,52.51,52.56,52.48,52.56,34375.0,47.0219,47.0667,46.9951,47.0667,34375.0
2022-08-16 13:10:00,52.56,52.59,52.52,52.55,17323.0,47.0667,47.0936,47.0309,47.0578,17323.0
2022-08-16 13:20:00,52.53,52.57,52.48,52.48,30762.0,47.0398,47.0757,46.9951,46.9951,30762.0
2022-08-16 13:30:00,52.5,52.57,52.48,52.54,44855.0,47.013,47.0757,46.9951,47.0488,44855.0
2022-08-16 13:40:00,52.53,52.56,52.5,52.56,29669.0,47.0398,47.0667,47.013,47.0667,29669.0
2022-08-16 13:50:00,52.55,52.58,52.5,52.56,26717.0,47.0578,47.0846,47.013,47.0667,26717.0
2022-08-16 14:00:00,52.55,52.56,52.49,52.5,30805.0,47.0578,47.0667,47.004,47.013,30805.0
2022-08-16 14:10:00,52.52,52.58,52.48,52.54,50668.0,47.0309,47.0846,46.9951,47.0488,50668.0
2022-08-16 14:20:00,52.54,52.66,52.5,52.61,48694.0,47.0488,47.1563,47.013,47.1115,48694.0
2022-08-16 14:30:00,52.64,52.67,52.52,52.54,35231.0,47.1384,47.1652,47.0309,47.0488,35231.0
2022-08-16 14:40:00,52.53,52.55,52.46,52.51,66629.0,47.0398,47.0578,46.9772,47.0219,66629.0
2022-08-16 14:50:00,52.5,52.54,52.45,52.54,15360.0,47.013,47.0488,46.9682,47.0488,15360.0
2022-08-16 15:00:00,52.54,52.61,52.5,52.59,38699.0,47.0488,47.1115,47.013,47.0936,38699.0
2022-08-16 15:10:00,52.58,52.68,52.57,52.68,36068.0,47.0846,47.1742,47.0757,47.1742,36068.0
2022-08-16 15:20:00,52.68,52.7,52.61,52.64,39002.0,47.1742,47.1921,47.1115,47.1384,39002.0
2022-08-16 15:30:00,52.64,52.7,52.63,52.68,49223.0,47.1384,47.1921,47.1294,47.1742,49223.0
2022-08-16 15:40:00,52.68,52.68,52.6,52.64,29594.0,47.1742,47.1742,47.1025,47.1384,29594.0
2022-08-16 15:50:00,52.65,52.75,52.59,52.74,222535.0,47.1473,47.2369,47.0936,47.2279,222535.0
2022-08-17 09:30:00,52.42,52.56,52.26,52.3,223669.0,46.9413,47.0667,46.7981,46.8339,223669.0
2022-08-17 09:40:00,52.28,52.53,52.22,52.5,110866.0,46.816,47.0398,46.7622,47.013,110866.0
2022-08-17 09:50:00,52.51,52.53,52.38,52.43,69603.0,47.0219,47.0398,46.9055,46.9503,69603.0
2022-08-17 10:00:00,52.41,52.63,52.37,52.59,96605.0,46.9324,47.1294,46.8966,47.0936,96605.0
2022-08-17 10:10:00,52.58,52.66,52.53,52.56,61395.0,47.0846,47.1563,47.0398,47.0667,61395.0
2022-08-17 10:20:00,52.56,52.75,52.55,52.6,85894.0,47.0667,47.2369,47.0578,47.1025,85894.0
2022-08-17 10:30:00,52.62,52.99,52.62,52.9,280600.0,47.1204,47.4518,47.1204,47.3712,280600.0
2022-08-17 10:40:00,52.89,52.9,52.7,52.78,143642.0,47.3622,47.3712,47.1921,47.2637,143642.0
2022-08-17 10:50:00,52.79,52.79,52.67,52.7,59198.0,47.2727,47.2727,47.1652,47.1921,59198.0
2022-08-17 11:00:00,52.71,52.71,52.54,52.55,113892.0,47.201,47.201,47.0488,47.0578,113892.0
2022-08-17 11:10:00,52.54,52.61,52.46,52.53,67547.0,47.0488,47.1115,46.9772,47.0398,67547.0
2022-08-17 11:20:00,52.54,52.57,52.45,52.55,50760.0,47.0488,47.0757,46.9682,47.0578,50760.0
2022-08-17 11:30:00,52.54,52.57,52.42,52.51,80324.0,47.0488,47.0757,46.9413,47.0219,80324.0
2022-08-17 11:40:00,52.52,52.54,52.33,52.36,38786.0,47.0309,47.0488,46.8608,46.8876,38786.0
2022-08-17 11:50:00,52.36,52.47,52.35,52.44,18152.0,46.8876,46.9861,46.8787,46.9593,18152.0
2022-08-17 12:00:00,52.44,52.61,52.43,52.55,33193.0,46.9593,47.1115,46.9503,47.0578,33193.0
2022-08-17 12:10:00,52.55,52.58,52.52,52.55,29598.0,47.0578,47.0846,47.0309,47.0578,29598.0
2022-08-17 12:20:00,52.53,52.67,52.53,52.67,44115.0,47.0398,47.1652,47.0398,47.1652,44115.0
2022-08-17 12:30:00,52.65,52.7,52.6,52.67,15791.0,47.1473,47.1921,47.1025,47.1652,15791.0
2022-08-17 12:40:00,52.68,52.76,52.65,52.73,19136.0,47.1742,47.2458,47.1473,47.2189,19136.0
2022-08-17 12:50:00,52.72,52.74,52.69,52.7,10913.0,47.21,47.2279,47.1831,47.1921,10913.0
2022-08-17 13:00:00,52.71,52.74,52.68,52.72,20876.0,47.201,47.2279,47.1742,47.21,20876.0
2022-08-17 13:10:00,52.73,52.83,52.73,52.76,21451.0,47.2189,47.3085,47.2189,47.2458,21451.0
2022-08-17 13:20:00,52.77,52.87,52.77,52.86,17434.0,47.2548,47.3443,47.2548,47.3354,17434.0
2022-08-17 13:30:00,52.86,52.88,52.77,52.82,23705.0,47.3354,47.3533,47.2548,47.2995,23705.0
2022-08-17 13:40:00,52.8,52.83,52.71,52.79,29924.0,47.2816,47.3085,47.201,47.2727,29924.0
2022-08-17 13:50:00,52.78,52.86,52.76,52.83,43338.0,47.2637,47.3354,47.2458,47.3085,43338.0
2022-08-17 14:00:00,52.83,52.96,52.78,52.88,61174.0,47.3085,47.4249,47.2637,47.3533,61174.0
2022-08-17 14:10:00,52.85,53.0,52.83,52.96,35427.0,47.3264,47.4607,47.3085,47.4249,35427.0
2022-08-17 14:20:00,52.95,53.0,52.88,52.99,26236.0,47.416,47.4607,47.3533,47.4518,26236.0
2022-08-17 14:30:00,53.0,53.1,52.96,53.06,32367.0,47.4607,47.5503,47.4249,47.5145,32367.0
2022-08-17 14:40:00,53.06,53.06,52.95,52.95,27448.0,47.5145,47.5145,47.416,47.416,27448.0
2022-08-17 14:50:00,52.96,52.99,52.91,52.91,24954.0,47.4249,47.4518,47.3801,47.3801,24954.0
2022-08-17 15:00:00,52.91,52.95,52.86,52.87,20202.0,47.3801,47.416,47.3354,47.3443,20202.0
2022-08-17 15:10:00,52.87,52.9,52.76,52.79,26586.0,47.3443,47.3712,47.2458,47.2727,26586.0
2022-08-17 15:20:00,52.79,52.91,52.77,52.91,40777.0,47.2727,47.3801,47.2548,47.3801,40777.0
2022-08-17 15:30:00,52.92,52.96,52.88,52.92,52113.0,47.3891,47.4249,47.3533,47.3891,52113.0
2022-08-17 15:40:00,52.92,52.94,52.82,52.83,78177.0,47.3891,47.407,47.2995,47.3085,78177.0
2022-08-17 15:50:00,52.83,52.96,52.81,52.94,190566.0,47.3085,47.4249,47.2906,47.407,190566.0
2022-08-18 09:30:00,52.77,53.09,52.75,53.07,406576.0,47.2548,47.5413,47.2369,47.5234,406576.0
2022-08-18 09:40:00,53.06,53.08,52.91,52.96,191986.0,47.5145,47.5324,47.3801,47.4249,191986.0
2022-08-18 09:50:00,52.97,53.07,52.95,53.0,214023.0,47.4339,47.5234,47.416,47.4607,214023.0
2022-08-18 10:00:00,53.01,53.01,52.89,53.0,258866.0,47.4697,47.4697,47.3622,47.4607,258866.0
2022-08-18 10:10:00,53.0,53.1,52.98,53.03,251015.0,47.4607,47.5503,47.4428,47.4876,251015.0
2022-08-18 10:20:00,53.03,53.1,53.0,53.1,230147.0,47.4876,47.5503,47.4607,47.5503,230147.0
2022-08-18 10:30:00,53.1,53.18,52.99,53.03,298935.0,47.5503,47.6219,47.4518,47.4876,298935.0
2022-08-18 10:40:00,53.03,53.12,53.01,53.1,230010.0,47.4876,47.5682,47.4697,47.5503,230010.0
2022-08-18 10:50:00,53.11,53.15,53.09,53.12,181654.0,47.5592,47.595,47.5413,47.5682,181654.0
2022-08-18 11:00:00,53.11,53.12,52.98,53.01,565926.0,47.5592,47.5682,47.4428,47.4697,565926.0
2022-08-18 11:10:00,53.01,53.21,53.0,53.2,372037.0,47.4697,47.6488,47.4607,47.6398,372037.0
2022-08-18 11:20:00,53.2,53.27,53.19,53.21,409620.0,47.6398,47.7025,47.6309,47.6488,409620.0
2022-08-18 11:30:00,53.21,53.38,53.14,53.36,222310.0,47.6488,47.801,47.5861,47.7831,222310.0
2022-08-18 11:40:00,53.37,53.52,53.37,53.51,110942.0,47.7921,47.9264,47.7921,47.9174,110942.0
2022-08-18 11:50:00,53.51,53.54,53.48,53.51,92465.0,47.9174,47.9443,47.8906,47.9174,92465.0
2022-08-18 12:00:00,53.51,53.51,53.41,53.47,98160.0,47.9174,47.9174,47.8279,47.8816,98160.0
2022-08-18 12:10:00,53.47,53.52,53.46,53.49,56776.0,47.8816,47.9264,47.8726,47.8995,56776.0
2022-08-18 12:20:00,53.48,53.51,53.33,53.37,132059.0,47.8906,47.9174,47.7562,47.7921,132059.0
2022-08-18 12:30:00,53.37,53.37,53.28,53.31,110089.0,47.7921,47.7921,47.7115,47.7383,110089.0
2022-08-18 12:40:00,53.32,53.36,53.28,53.35,75628.0,47.7473,47.7831,47.7115,47.7741,75628.0
2022-08-18 12:50:00,53.35,53.38,53.34,53.37,44675.0,47.7741,47.801,47.7652,47.7921,44675.0
2022-08-18 13:00:00,53.37,53.47,53.36,53.43,146517.0,47.7921,47.8816,47.7831,47.8458,146517.0
2022-08-18 13:10:00,53.42,53.47,53.39,53.47,92984.0,47.8368,47.8816,47.81,47.8816,92984.0
2022-08-18 13:20:00,53.47,53.56,53.46,53.55,116637.0,47.8816,47.9622,47.8726,47.9532,116637.0
2022-08-18 13:30:00,53.55,53.66,53.53,53.66,109388.0,47.9532,48.0517,47.9353,48.0517,109388.0
2022-08-18 13:40:00,53.66,53.72,53.63,53.69,95636.0,48.0517,48.1055,48.0249,48.0786,95636.0
2022-08-18 13:50:00,53.69,53.71,53.61,53.66,225606.0,48.0786,48.0965,48.007,48.0517,225606.0
2022-08-18 14:00:00,53.67,53.68,53.54,53.55,133381.0,48.0607,48.0697,47.9443,47.9532,133381.0
2022-08-18 14:10:00,53.55,53.62,53.54,53.58,53069.0,47.9532,48.0159,47.9443,47.9801,53069.0
2022-08-18 14:20:00,53.58,53.58,53.52,53.56,40824.0,47.9801,47.9801,47.9264,47.9622,40824.0
2022-08-18 14:30:00,53.55,53.6,53.54,53.6,75382.0,47.9532,47.998,47.9443,47.998,75382.0
2022-08-18 14:40:00,53.6,53.65,53.59,53.64,50194.0,47.998,48.0428,47.9891,48.0338,50194.0
2022-08-18 14:50:00,53.64,53.74,53.62,53.69,100986.0,48.0338,48.1234,48.0159,48.0786,100986.0
2022-08-18 15:00:00,53.7,53.74,53.67,53.73,116047.0,48.0876,48.1234,48.0607,48.1144,116047.0
2022-08-18 15:10:00,53.73,53.77,53.7,53.76,129260.0,48.1144,48.1502,48.0876,48.1413,129260.0
2022-08-18 15:20:00,53.76,53.77,53.67,53.69,143613.0,48.1413,48.1502,48.0607,48.0786,143613.0
2022-08-18 15:30:00,53.69,53.79,53.67,53.77,168291.0,48.0786,48.1682,48.0607,48.1502,168291.0
2022-08-18 15:40:00,53.77,53.8,53.67,53.7,154966.0,48.1502,48.1771,48.0607,48.0876,154966.0
2022-08-18 15:50:00,53.69,53.72,53.62,53.69,281069.0,48.0786,48.1055,48.0159,48.0786,281069.0
2022-08-19 09:30:00,53.25,53.4,53.09,53.37,358963.0,47.6846,47.8189,47.5413,47.7921,358963.0
2022-08-19 09:40:00,53.33,53.48,53.2,53.26,155939.0,47.7562,47.8906,47.6398,47.6936,155939.0
2022-08-19 09:50:00,53.26,53.3,53.16,53.22,147570.0,47.6936,47.7294,47.604,47.6577,147570.0
2022-08-19 10:00:00,53.22,53.22,53.07,53.08,151036.0,47.6577,47.6577,47.5234,47.5324,151036.0
2022-08-19 10:10:00,53.08,53.24,53.08,53.23,109045.0,47.5324,47.6756,47.5324,47.6667,109045.0
2022-08-19 10:20:00,53.23,53.36,53.2,53.23,92556.0,47.6667,47.7831,47.6398,47.6667,92556.0
2022-08-19 10:30:00,53.23,53.24,53.15,53.16,78609.0,47.6667,47.6756,47.595,47.604,78609.0
2022-08-19 10:40:00,53.16,53.26,53.1,53.24,98256.0,47.604,47.6936,47.5503,47.6756,98256.0
2022-08-19 10:50:00,53.24,53.24,53.05,53.05,54397.0,47.6756,47.6756,47.5055,47.5055,54397.0
2022-08-19 11:00:00,53.06,53.07,52.91,52.91,59986.0,47.5145,47.5234,47.3801,47.3801,59986.0
2022-08-19 11:10:00,52.91,53.09,52.9,53.03,53144.0,47.3801,47.5413,47.3712,47.4876,53144.0
2022-08-19 11:20:00,53.04,53.06,52.95,53.02,47853.0,47.4965,47.5145,47.416,47.4786,47853.0
2022-08-19 11:30:00,53.02,53.2,53.01,53.17,102101.0,47.4786,47.6398,47.4697,47.613,102101.0
2022-08-19 11:40:00,53.18,53.22,53.14,53.2,31817.0,47.6219,47.6577,47.5861,47.6398,31817.0
2022-08-19 11:50:00,53.2,53.21,53.12,53.13,33420.0,47.6398,47.6488,47.5682,47.5771,33420.0
2022-08-19 12:00:00,53.12,53.14,53.02,53.09,40627.0,47.5682,47.5861,47.4786,47.5413,40627.0
2022-08-19 12:10:00,53.09,53.17,53.08,53.14,53917.0,47.5413,47.613,47.5324,47.5861,53917.0
2022-08-19 12:20:00,53.15,53.15,53.02,53.06,42993.0,47.595,47.595,47.4786,47.5145,42993.0
2022-08-19 12:30:00,53.07,53.14,53.04,53.13,45687.0,47.5234,47.5861,47.4965,47.5771,45687.0
2022-08-19 12:40:00,53.12,53.12,53.03,53.04,29763.0,47.5682,47.5682,47.4876,47.4965,29763.0
2022-08-19 12:50:00,53.04,53.11,53.03,53.11,32285.0,47.4965,47.5592,47.4876,47.5592,32285.0
2022-08-19 13:00:00,53.12,53.18,53.09,53.18,62156.0,47.5682,47.6219,47.5413,47.6219,62156.0
2022-08-19 13:10:00,53.17,53.18,53.09,53.14,35245.0,47.613,47.6219,47.5413,47.5861,35245.0
2022-08-19 13:20:00,53.13,53.15,53.08,53.09,43337.0,47.5771,47.595,47.5324,47.5413,43337.0
2022-08-19 13:30:00,53.09,53.09,52.97,52.99,67274.0,47.5413,47.5413,47.4339,47.4518,67274.0
2022-08-19 13:40:00,52.99,53.03,52.96,53.0,64671.0,47.4518,47.4876,47.4249,47.4607,64671.0
2022-08-19 13:50:00,53.0,53.06,53.0,53.05,72354.0,47.4607,47.5145,47.4607,47.5055,72354.0
2022-08-19 14:00:00,53.05,53.16,53.02,53.12,72892.0,47.5055,47.604,47.4786,47.5682,72892.0
2022-08-19 14:10:00,53.12,53.12,52.98,53.04,36357.0,47.5682,47.5682,47.4428,47.4965,36357.0
2022-08-19 14:20:00,53.03,53.11,53.01,53.11,53193.0,47.4876,47.5592,47.4697,47.5592,53193.0
2022-08-19 14:30:00,53.1,53.13,53.02,53.03,45061.0,47.5503,47.5771,47.4786,47.4876,45061.0
2022-08-19 14:40:00,53.03,53.07,53.0,53.01,42528.0,47.4876,47.5234,47.4607,47.4697,42528.0
2022-08-19 14:50:00,53.01,53.01,52.94,52.98,52225.0,47.4697,47.4697,47.407,47.4428,52225.0
2022-08-19 15:00:00,52.98,53.01,52.94,52.98,45784.0,47.4428,47.4697,47.407,47.4428,45784.0
2022-08-19 15:10:00,52.98,53.07,52.98,52.99,47914.0,47.4428,47.5234,47.4428,47.4518,47914.0
2022-08-19 15:20:00,52.99,53.02,52.95,52.97,42951.0,47.4518,47.4786,47.416,47.4339,42951.0
2022-08-19 15:30:00,52.97,52.97,52.89,52.93,111392.0,47.4339,47.4339,47.3622,47.398,111392.0
2022-08-19 15:40:00,52.94,52.95,52.81,52.86,260670.0,47.407,47.416,47.2906,47.3354,260670.0
2022-08-19 15:50:00,52.86,52.91,52.8,52.83,428388.0,47.3354,47.3801,47.2816,47.3085,428388.0
2022-08-22 09:30:00,52.84,52.85,52.59,52.71,251434.0,47.3174,47.3264,47.0936,47.201,251434.0
2022-08-22 09:40:00,52.72,52.77,52.59,52.67,224272.0,47.21,47.2548,47.0936,47.1652,224272.0
2022-08-22 09:50:00,52.67,52.67,52.36,52.4,162346.0,47.1652,47.1652,46.8876,46.9234,162346.0
2022-08-22 10:00:00,52.4,52.5,52.27,52.41,133534.0,46.9234,47.013,46.807,46.9324,133534.0
2022-08-22 10:10:00,52.4,52.62,52.38,52.54,168498.0,46.9234,47.1204,46.9055,47.0488,168498.0
2022-08-22 10:20:00,52.55,52.56,52.28,52.36,90611.0,47.0578,47.0667,46.816,46.8876,90611.0
2022-08-22 10:30:00,52.35,52.56,52.33,52.53,100232.0,46.8787,47.0667,46.8608,47.0398,100232.0
2022-08-22 10:40:00,52.53,52.65,52.52,52.62,139193.0,47.0398,47.1473,47.0309,47.1204,139193.0
2022-08-22 10:50:00,52.63,52.66,52.55,52.61,80593.0,47.1294,47.1563,47.0578,47.1115,80593.0
2022-08-22 11:00:00,52.62,52.64,52.53,52.54,89574.0,47.1204,47.1384,47.0398,47.0488,89574.0
2022-08-22 11:10:00,52.54,52.64,52.51,52.58,75780.0,47.0488,47.1384,47.0219,47.0846,75780.0
2022-08-22 11:20:00,52.58,52.91,52.51,52.79,213511.0,47.0846,47.3801,47.0219,47.2727,213511.0
2022-08-22 11:30:00,52.8,53.07,52.74,53.04,150019.0,47.2816,47.5234,47.2279,47.4965,150019.0
2022-08-22 11:40:00,53.03,53.18,53.02,53.05,132313.0,47.4876,47.6219,47.4786,47.5055,132313.0
2022-08-22 11:50:00,53.04,53.04,52.86,52.9,50927.0,47.4965,47.4965,47.3354,47.3712,50927.0
2022-08-22 12:00:00,52.9,53.01,52.84,52.87,37646.0,47.3712,47.4697,47.3174,47.3443,37646.0
2022-08-22 12:10:00,52.84,52.99,52.82,52.98,43467.0,47.3174,47.4518,47.2995,47.4428,43467.0
2022-08-22 12:20:00,52.98,53.05,52.9,52.91,48074.0,47.4428,47.5055,47.3712,47.3801,48074.0
2022-08-22 12:30:00,52.91,52.99,52.9,52.96,49083.0,47.3801,47.4518,47.3712,47.4249,49083.0
2022-08-22 12:40:00,52.96,52.96,52.88,52.9,52072.0,47.4249,47.4249,47.3533,47.3712,52072.0
2022-08-22 12:50:00,52.91,52.96,52.86,52.91,58377.0,47.3801,47.4249,47.3354,47.3801,58377.0
2022-08-22 13:00:00,52.92,52.93,52.85,52.86,33076.0,47.3891,47.398,47.3264,47.3354,33076.0
2022-08-22 13:10:00,52.86,52.87,52.73,52.77,37835.0,47.3354,47.3443,47.2189,47.2548,37835.0
2022-08-22 13:20:00,52.77,52.81,52.72,52.76,44382.0,47.2548,47.2906,47.21,47.2458,44382.0
2022-08-22 13:30:00,52.76,52.77,52.66,52.71,43531.0,47.2458,47.2548,47.1563,47.201,43531.0
2022-08-22 13:40:00,52.71,52.78,52.65,52.78,45499.0,47.201,47.2637,47.1473,47.2637,45499.0
2022-08-22 13:50:00,52.78,52.86,52.72,52.72,108607.0,47.2637,47.3354,47.21,47.21,108607.0
2022-08-22 14:00:00,52.71,52.78,52.7,52.71,91579.0,47.201,47.2637,47.1921,47.201,91579.0
2022-08-22 14:10:00,52.7,52.73,52.65,52.7,40480.0,47.1921,47.2189,47.1473,47.1921,40480.0
2022-08-22 14:20:00,52.7,52.8,52.68,52.77,41214.0,47.1921,47.2816,47.1742,47.2548,41214.0
2022-08-22 14:30:00,52.77,52.8,52.73,52.76,54189.0,47.2548,47.2816,47.2189,47.2458,54189.0
2022-08-22 14:40:00,52.75,52.82,52.73,52.78,58972.0,47.2369,47.2995,47.2189,47.2637,58972.0
2022-08-22 14:50:00,52.78,52.81,52.72,52.77,33758.0,47.2637,47.2906,47.21,47.2548,33758.0
2022-08-22 15:00:00,52.78,52.85,52.76,52.83,45181.0,47.2637,47.3264,47.2458,47.3085,45181.0
2022-08-22 15:10:00,52.84,52.92,52.84,52.87,62198.0,47.3174,47.3891,47.3174,47.3443,62198.0
2022-08-22 15:20:00,52.85,52.95,52.84,52.87,66465.0,47.3264,47.416,47.3174,47.3443,66465.0
2022-08-22 15:30:00,52.88,52.93,52.83,52.89,79928.0,47.3533,47.398,47.3085,47.3622,79928.0
2022-08-22 15:40:00,52.88,52.88,52.78,52.84,143779.0,47.3533,47.3533,47.2637,47.3174,143779.0
2022-08-22 15:50:00,52.83,52.94,52.82,52.85,398023.0,47.3085,47.407,47.2995,47.3264,398023.0
2022-08-23 09:30:00,53.84,54.33,53.79,54.3,373097.0,48.2129,48.6517,48.1682,48.6249,373097.0
2022-08-23 09:40:00,54.32,54.45,54.22,54.42,150545.0,48.6428,48.7592,48.5532,48.7323,150545.0
2022-08-23 09:50:00,54.42,54.53,54.36,54.44,131653.0,48.7323,48.8308,48.6786,48.7502,131653.0
2022-08-23 10:00:00,54.43,54.6,54.3,54.6,165420.0,48.7413,48.8935,48.6249,48.8935,165420.0
2022-08-23 10:10:00,54.6,54.65,54.49,54.51,70708.0,48.8935,48.9383,48.795,48.8129,70708.0
2022-08-23 10:20:00,54.51,54.63,54.48,54.5,189494.0,48.8129,48.9204,48.786,48.804,189494.0
2022-08-23 10:30:00,54.49,54.68,54.43,54.65,236937.0,48.795,48.9651,48.7413,48.9383,236937.0
2022-08-23 10:40:00,54.65,54.82,54.59,54.82,236286.0,48.9383,49.0905,48.8845,49.0905,236286.0
2022-08-23 10:50:00,54.82,54.9,54.8,54.83,257992.0,49.0905,49.1621,49.0726,49.0995,257992.0
2022-08-23 11:00:00,54.83,54.89,54.66,54.86,244449.0,49.0995,49.1532,48.9472,49.1263,244449.0
2022-08-23 11:10:00,54.87,55.07,54.85,55.05,299469.0,49.1353,49.3144,49.1174,49.2965,299469.0
2022-08-23 11:20:00,55.05,55.12,54.93,54.93,124936.0,49.2965,49.3592,49.189,49.189,124936.0
2022-08-23 11:30:00,54.94,55.01,54.86,54.95,229584.0,49.198,49.2607,49.1263,49.2069,229584.0
2022-08-23 11:40:00,54.96,55.06,54.86,55.06,150171.0,49.2159,49.3054,49.1263,49.3054,150171.0
2022-08-23 11:50:00,55.07,55.1,54.94,55.02,38959.0,49.3144,49.3412,49.198,49.2696,38959.0
2022-08-23 12:00:00,55.02,55.03,54.89,54.95,46653.0,49.2696,49.2786,49.1532,49.2069,46653.0
2022-08-23 12:10:00,54.96,55.07,54.94,54.97,69079.0,49.2159,49.3144,49.198,49.2248,69079.0
2022-08-23 12:20:00,54.98,55.0,54.86,54.87,49240.0,49.2338,49.2517,49.1263,49.1353,49240.0
2022-08-23 12:30:00,54.86,54.93,54.82,54.91,31282.0,49.1263,49.189,49.0905,49.1711,31282.0
2022-08-23 12:40:00,54.91,55.0,54.9,54.96,24189.0,49.1711,49.2517,49.1621,49.2159,24189.0
2022-08-23 12:50:00,54.95,55.05,54.94,55.04,57143.0,49.2069,49.2965,49.198,49.2875,57143.0
2022-08-23 13:00:00,55.04,55.06,54.9,54.92,40864.0,49.2875,49.3054,49.1621,49.1801,40864.0
2022-08-23 13:10:00,54.94,55.01,54.89,54.93,46381.0,49.198,49.2607,49.1532,49.189,46381.0
2022-08-23 13:20:00,54.93,54.98,54.86,54.97,65539.0,49.189,49.2338,49.1263,49.2248,65539.0
2022-08-23 13:30:00,54.97,55.07,54.95,55.02,76407.0,49.2248,49.3144,49.2069,49.2696,76407.0
2022-08-23 13:40:00,55.02,55.04,54.95,54.95,31059.0,49.2696,49.2875,49.2069,49.2069,31059.0
2022-08-23 13:50:00,54.95,54.97,54.87,54.91,41111.0,49.2069,49.2248,49.1353,49.1711,41111.0
2022-08-23 14:00:00,54.9,54.92,54.79,54.8,31291.0,49.1621,49.1801,49.0636,49.0726,31291.0
2022-08-23 14:10:00,54.8,54.87,54.75,54.85,40343.0,49.0726,49.1353,49.0278,49.1174,40343.0
2022-08-23 14:20:00,54.85,54.92,54.83,54.84,35796.0,49.1174,49.1801,49.0995,49.1084,35796.0
2022-08-23 14:30:00,54.88,54.97,54.83,54.97,31542.0,49.1442,49.2248,49.0995,49.2248,31542.0
2022-08-23 14:40:00,54.97,54.98,54.88,54.94,60700.0,49.2248,49.2338,49.1442,49.198,60700.0
2022-08-23 14:50:00,54.94,54.96,54.86,54.86,39083.0,49.198,49.2159,49.1263,49.1263,39083.0
2022-08-23 15:00:00,54.87,54.97,54.87,54.91,42188.0,49.1353,49.2248,49.1353,49.1711,42188.0
2022-08-23 15:10:00,54.91,54.94,54.86,54.93,54440.0,49.1711,49.198,49.1263,49.189,54440.0
2022-08-23 15:20:00,54.93,55.0,54.88,54.98,96093.0,49.189,49.2517,49.1442,49.2338,96093.0
2022-08-23 15:30:00,54.98,55.0,54.92,54.98,75850.0,49.2338,49.2517,49.1801,49.2338,75850.0
2022-08-23 15:40:00,54.98,55.05,54.97,54.99,127072.0,49.2338,49.2965,49.2248,49.2427,127072.0
2022-08-23 15:50:00,54.98,55.14,54.92,55.05,379356.0,49.2338,49.3771,49.1801,49.2965,379356.0
2022-08-24 09:30:00,54.16,54.42,53.94,54.42,759209.0,48.4995,48.7323,48.3025,48.7323,759209.0
2022-08-24 09:40:00,54.43,54.56,54.35,54.48,238699.0,48.7413,48.8577,48.6696,48.786,238699.0
2022-08-24 09:50:00,54.47,54.5,54.36,54.37,202582.0,48.7771,48.804,48.6786,48.6875,202582.0
2022-08-24 10:00:00,54.37,54.46,54.35,54.43,156571.0,48.6875,48.7681,48.6696,48.7413,156571.0
2022-08-24 10:10:00,54.42,54.54,54.4,54.53,171086.0,48.7323,48.8398,48.7144,48.8308,171086.0
2022-08-24 10:20:00,54.54,54.58,54.37,54.41,181707.0,48.8398,48.8756,48.6875,48.7234,181707.0
2022-08-24 10:30:00,54.41,54.43,54.03,54.05,270043.0,48.7234,48.7413,48.3831,48.401,270043.0
2022-08-24 10:40:00,54.04,54.33,53.93,54.32,211150.0,48.392,48.6517,48.2935,48.6428,211150.0
2022-08-24 10:50:00,54.33,54.52,54.33,54.45,247450.0,48.6517,48.8219,48.6517,48.7592,247450.0
2022-08-24 11:00:00,54.45,54.54,54.42,54.48,169079.0,48.7592,48.8398,48.7323,48.786,169079.0
2022-08-24 11:10:00,54.48,54.54,54.3,54.3,328427.0,48.786,48.8398,48.6249,48.6249,328427.0
2022-08-24 11:20:00,54.29,54.3,54.03,54.05,311601.0,48.6159,48.6249,48.3831,48.401,311601.0
2022-08-24 11:30:00,54.05,54.11,53.98,54.09,322598.0,48.401,48.4547,48.3383,48.4368,322598.0
2022-08-24 11:40:00,54.08,54.1,54.0,54.04,110121.0,48.4278,48.4458,48.3562,48.392,110121.0
2022-08-24 11:50:00,54.03,54.26,54.03,54.2,38126.0,48.3831,48.589,48.3831,48.5353,38126.0
2022-08-24 12:00:00,54.2,54.24,54.18,54.21,25088.0,48.5353,48.5711,48.5174,48.5443,25088.0
2022-08-24 12:10:00,54.2,54.21,54.1,54.11,34843.0,48.5353,48.5443,48.4458,48.4547,34843.0
2022-08-24 12:20:00,54.12,54.25,54.1,54.23,164390.0,48.4637,48.5801,48.4458,48.5622,164390.0
2022-08-24 12:30:00,54.23,54.26,54.1,54.13,119507.0,48.5622,48.589,48.4458,48.4726,119507.0
2022-08-24 12:40:00,54.13,54.13,53.96,53.98,100703.0,48.4726,48.4726,48.3204,48.3383,100703.0
2022-08-24 12:50:00,54.0,54.01,53.95,54.0,52247.0,48.3562,48.3652,48.3114,48.3562,52247.0
2022-08-24 13:00:00,54.0,54.13,53.99,54.11,53282.0,48.3562,48.4726,48.3473,48.4547,53282.0
2022-08-24 13:10:00,54.11,54.14,54.06,54.08,39797.0,48.4547,48.4816,48.4099,48.4278,39797.0
2022-08-24 13:20:00,54.08,54.13,54.05,54.07,29959.0,48.4278,48.4726,48.401,48.4189,29959.0
2022-08-24 13:30:00,54.06,54.09,54.04,54.05,36797.0,48.4099,48.4368,48.392,48.401,36797.0
2022-08-24 13:40:00,54.04,54.06,53.96,54.01,48692.0,48.392,48.4099,48.3204,48.3652,48692.0
2022-08-24 13:50:00,54.01,54.07,53.99,54.07,32434.0,48.3652,48.4189,48.3473,48.4189,32434.0
2022-08-24 14:00:00,54.07,54.08,54.04,54.06,27274.0,48.4189,48.4278,48.392,48.4099,27274.0
2022-08-24 14:10:00,54.07,54.14,54.04,54.14,33979.0,48.4189,48.4816,48.392,48.4816,33979.0
2022-08-24 14:20:00,54.14,54.19,54.14,54.14,27281.0,48.4816,48.5264,48.4816,48.4816,27281.0
2022-08-24 14:30:00,54.13,54.14,54.07,54.14,29186.0,48.4726,48.4816,48.4189,48.4816,29186.0
2022-08-24 14:40:00,54.14,54.16,54.1,54.11,34042.0,48.4816,48.4995,48.4458,48.4547,34042.0
2022-08-24 14:50:00,54.13,54.23,54.12,54.22,65974.0,48.4726,48.5622,48.4637,48.5532,65974.0
2022-08-24 15:00:00,54.23,54.33,54.21,54.32,51258.0,48.5622,48.6517,48.5443,48.6428,51258.0
2022-08-24 15:10:00,54.32,54.35,54.31,54.35,77905.0,48.6428,48.6696,48.6338,48.6696,77905.0
2022-08-24 15:20:00,54.34,54.38,54.29,54.38,84009.0,48.6607,48.6965,48.6159,48.6965,84009.0
2022-08-24 15:30:00,54.38,54.47,54.37,54.43,134654.0,48.6965,48.7771,48.6875,48.7413,134654.0
2022-08-24 15:40:00,54.43,54.45,54.37,54.38,204841.0,48.7413,48.7592,48.6875,48.6965,204841.0
2022-08-24 15:50:00,54.38,54.52,54.34,54.46,293613.0,48.6965,48.8219,48.6607,48.7681,293613.0
2022-08-25 09:30:00,54.95,54.95,54.67,54.9,183449.0,49.2069,49.2069,48.9562,49.1621,183449.0
2022-08-25 09:40:00,54.9,55.1,54.8,55.08,103040.0,49.1621,49.3412,49.0726,49.3233,103040.0
2022-08-25 09:50:00,55.08,55.08,54.93,54.96,113363.0,49.3233,49.3233,49.189,49.2159,113363.0
2022-08-25 10:00:00,54.96,55.08,54.66,54.66,177459.0,49.2159,49.3233,48.9472,48.9472,177459.0
2022-08-25 10:10:00,54.66,54.75,54.6,54.73,144900.0,48.9472,49.0278,48.8935,49.0099,144900.0
2022-08-25 10:20:00,54.73,54.81,54.68,54.72,89872.0,49.0099,49.0816,48.9651,49.001,89872.0
2022-08-25 10:30:00,54.71,54.8,54.55,54.56,108553.0,48.992,49.0726,48.8487,48.8577,108553.0
2022-08-25 10:40:00,54.58,54.79,54.54,54.75,95631.0,48.8756,49.0636,48.8398,49.0278,95631.0
2022-08-25 10:50:00,54.76,54.77,54.58,54.76,77467.0,49.0368,49.0457,48.8756,49.0368,77467.0
2022-08-25 11:00:00,54.76,54.79,54.66,54.78,105488.0,49.0368,49.0636,48.9472,49.0547,105488.0
2022-08-25 11:10:00,54.78,54.83,54.67,54.73,141849.0,49.0547,49.0995,48.9562,49.0099,141849.0
2022-08-25 11:20:00,54.73,54.83,54.7,54.82,88405.0,49.0099,49.0995,48.9831,49.0905,88405.0
2022-08-25 11:30:00,54.8,54.84,54.69,54.73,87091.0,49.0726,49.1084,48.9741,49.0099,87091.0
2022-08-25 11:40:00,54.73,54.8,54.7,54.72,28740.0,49.0099,49.0726,48.9831,49.001,28740.0
2022-08-25 11:50:00,54.72,54.77,54.64,54.76,29044.0,49.001,49.0457,48.9293,49.0368,29044.0
2022-08-25 12:00:00,54.76,54.77,54.71,54.76,32224.0,49.0368,49.0457,48.992,49.0368,32224.0
2022-08-25 12:10:00,54.76,54.78,54.64,54.65,48153.0,49.0368,49.0547,48.9293,48.9383,48153.0
2022-08-25 12:20:00,54.66,54.69,54.6,54.68,49568.0,48.9472,48.9741,48.8935,48.9651,49568.0
2022-08-25 12:30:00,54.68,54.76,54.67,54.73,27956.0,48.9651,49.0368,48.9562,49.0099,27956.0
2022-08-25 12:40:00,54.73,54.74,54.65,54.67,28914.0,49.0099,49.0189,48.9383,48.9562,28914.0
2022-08-25 12:50:00,54.68,54.73,54.67,54.72,31825.0,48.9651,49.0099,48.9562,49.001,31825.0
2022-08-25 13:00:00,54.72,54.8,54.71,54.73,30607.0,49.001,49.0726,48.992,49.0099,30607.0
2022-08-25 13:10:00,54.73,54.85,54.72,54.85,23942.0,49.0099,49.1174,49.001,49.1174,23942.0
2022-08-25 13:20:00,54.84,54.84,54.76,54.77,17348.0,49.1084,49.1084,49.0368,49.0457,17348.0
2022-08-25 13:30:00,54.77,54.79,54.7,54.77,30728.0,49.0457,49.0636,48.9831,49.0457,30728.0
2022-08-25 13:40:00,54.78,54.78,54.67,54.68,18608.0,49.0547,49.0547,48.9562,48.9651,18608.0
2022-08-25 13:50:00,54.67,54.74,54.64,54.72,27036.0,48.9562,49.0189,48.9293,49.001,27036.0
2022-08-25 14:00:00,54.72,54.73,54.65,54.7,38229.0,49.001,49.0099,48.9383,48.9831,38229.0
2022-08-25 14:10:00,54.69,54.73,54.67,54.72,32943.0,48.9741,49.0099,48.9562,49.001,32943.0
2022-08-25 14:20:00,54.71,54.77,54.67,54.7,36624.0,48.992,49.0457,48.9562,48.9831,36624.0
2022-08-25 14:30:00,54.7,54.74,54.65,54.68,38436.0,48.9831,49.0189,48.9383,48.9651,38436.0
2022-08-25 14:40:00,54.67,54.73,54.66,54.72,30302.0,48.9562,49.0099,48.9472,49.001,30302.0
2022-08-25 14:50:00,54.71,54.77,54.68,54.76,44117.0,48.992,49.0457,48.9651,49.0368,44117.0
2022-08-25 15:00:00,54.74,54.79,54.74,54.76,41324.0,49.0189,49.0636,49.0189,49.0368,41324.0
2022-08-25 15:10:00,54.76,54.78,54.72,54.76,39078.0,49.0368,49.0547,49.001,49.0368,39078.0
2022-08-25 15:20:00,54.76,54.82,54.74,54.78,64521.0,49.0368,49.0905,49.0189,49.0547,64521.0
2022-08-25 15:30:00,54.78,54.8,54.74,54.78,86663.0,49.0547,49.0726,49.0189,49.0547,86663.0
2022-08-25 15:40:00,54.78,54.84,54.77,54.8,125881.0,49.0547,49.1084,49.0457,49.0726,125881.0
2022-08-25 15:50:00,54.8,54.81,54.68,54.76,452811.0,49.0726,49.0816,48.9651,49.0368,452811.0
2022-08-26 09:30:00,55.18,55.32,55.02,55.22,205924.0,49.4129,49.5383,49.2696,49.4487,205924.0
2022-08-26 09:40:00,55.21,55.34,55.16,55.23,95762.0,49.4397,49.5562,49.395,49.4577,95762.0
2022-08-26 09:50:00,55.23,55.42,55.2,55.34,77262.0,49.4577,49.6278,49.4308,49.5562,77262.0
2022-08-26 10:00:00,55.35,55.55,54.87,55.55,173301.0,49.5651,49.7442,49.1353,49.7442,173301.0
2022-08-26 10:10:00,55.56,55.58,55.4,55.52,116627.0,49.7532,49.7711,49.6099,49.7173,116627.0
2022-08-26 10:20:00,55.54,55.56,55.01,55.11,68906.0,49.7353,49.7532,49.2607,49.3502,68906.0
2022-08-26 10:30:00,55.08,55.08,54.75,54.75,110400.0,49.3233,49.3233,49.0278,49.0278,110400.0
2022-08-26 10:40:00,54.75,54.98,54.72,54.96,98820.0,49.0278,49.2338,49.001,49.2159,98820.0
2022-08-26 10:50:00,54.96,55.08,54.87,55.06,65132.0,49.2159,49.3233,49.1353,49.3054,65132.0
2022-08-26 11:00:00,55.04,55.05,54.88,54.95,97467.0,49.2875,49.2965,49.1442,49.2069,97467.0
2022-08-26 11:10:00,54.94,54.95,54.79,54.82,67096.0,49.198,49.2069,49.0636,49.0905,67096.0
2022-08-26 11:20:00,54.82,54.9,54.71,54.83,111615.0,49.0905,49.1621,48.992,49.0995,111615.0
2022-08-26 11:30:00,54.83,54.98,54.82,54.94,124232.0,49.0995,49.2338,49.0905,49.198,124232.0
2022-08-26 11:40:00,54.93,54.97,54.82,54.97,43725.0,49.189,49.2248,49.0905,49.2248,43725.0
2022-08-26 11:50:00,54.95,55.07,54.92,55.06,28253.0,49.2069,49.3144,49.1801,49.3054,28253.0
2022-08-26 12:00:00,55.05,55.06,54.9,55.01,27425.0,49.2965,49.3054,49.1621,49.2607,27425.0
2022-08-26 12:10:00,55.01,55.09,54.97,55.0,26447.0,49.2607,49.3323,49.2248,49.2517,26447.0
2022-08-26 12:20:00,55.01,55.02,54.91,54.96,29740.0,49.2607,49.2696,49.1711,49.2159,29740.0
2022-08-26 12:30:00,54.95,54.98,54.87,54.92,31594.0,49.2069,49.2338,49.1353,49.1801,31594.0
2022-08-26 12:40:00,54.93,54.96,54.83,54.91,46964.0,49.189,49.2159,49.0995,49.1711,46964.0
2022-08-26 12:50:00,54.91,54.93,54.85,54.93,28845.0,49.1711,49.189,49.1174,49.189,28845.0
2022-08-26 13:00:00,54.93,54.99,54.86,54.97,24056.0,49.189,49.2427,49.1263,49.2248,24056.0
2022-08-26 13:10:00,54.97,55.0,54.93,54.96,29341.0,49.2248,49.2517,49.189,49.2159,29341.0
2022-08-26 13:20:00,54.96,55.05,54.95,55.04,26563.0,49.2159,49.2965,49.2069,49.2875,26563.0
2022-08-26 13:30:00,55.03,55.1,54.97,55.04,33852.0,49.2786,49.3412,49.2248,49.2875,33852.0
2022-08-26 13:40:00,55.04,55.05,54.94,54.98,19837.0,49.2875,49.2965,49.198,49.2338,19837.0
2022-08-26 13:50:00,54.97,55.01,54.94,55.01,31117.0,49.2248,49.2607,49.198,49.2607,31117.0
2022-08-26 14:00:00,55.02,55.05,54.9,54.93,23669.0,49.2696,49.2965,49.1621,49.189,23669.0
2022-08-26 14:10:00,54.93,54.96,54.88,54.93,37206.0,49.189,49.2159,49.1442,49.189,37206.0
2022-08-26 14:20:00,54.94,55.02,54.94,55.0,15818.0,49.198,49.2696,49.198,49.2517,15818.0
2022-08-26 14:30:00,55.0,55.01,54.95,54.98,31807.0,49.2517,49.2607,49.2069,49.2338,31807.0
2022-08-26 14:40:00,54.98,55.04,54.96,55.0,40599.0,49.2338,49.2875,49.2159,49.2517,40599.0
2022-08-26 14:50:00,54.99,55.01,54.87,54.88,41318.0,49.2427,49.2607,49.1353,49.1442,41318.0
2022-08-26 15:00:00,54.88,54.89,54.76,54.79,33484.0,49.1442,49.1532,49.0368,49.0636,33484.0
2022-08-26 15:10:00,54.79,54.93,54.77,54.91,168552.0,49.0636,49.189,49.0457,49.1711,168552.0
2022-08-26 15:20:00,54.91,54.96,54.85,54.93,43481.0,49.1711,49.2159,49.1174,49.189,43481.0
2022-08-26 15:30:00,54.95,54.98,54.91,54.98,73804.0,49.2069,49.2338,49.1711,49.2338,73804.0
2022-08-26 15:40:00,54.98,54.99,54.85,54.94,147056.0,49.2338,49.2427,49.1174,49.198,147056.0
2022-08-26 15:50:00,54.93,54.98,54.88,54.91,274604.0,49.189,49.2338,49.1442,49.1711,274604.0
2022-08-29 09:30:00,54.9,55.13,54.87,55.02,278048.0,49.1621,49.3681,49.1353,49.2696,278048.0
2022-08-29 09:40:00,55.03,55.25,55.01,55.25,125622.0,49.2786,49.4756,49.2607,49.4756,125622.0
2022-08-29 09:50:00,55.25,55.53,55.25,55.53,183991.0,49.4756,49.7263,49.4756,49.7263,183991.0
2022-08-29 10:00:00,55.53,55.81,55.53,55.76,218832.0,49.7263,49.977,49.7263,49.9323,218832.0
2022-08-29 10:10:00,55.75,55.79,55.58,55.62,124593.0,49.9233,49.9591,49.7711,49.8069,124593.0
2022-08-29 10:20:00,55.62,55.69,55.56,55.57,128593.0,49.8069,49.8696,49.7532,49.7621,128593.0
2022-08-29 10:30:00,55.57,55.67,55.5,55.51,98136.0,49.7621,49.8517,49.6994,49.7084,98136.0
2022-08-29 10:40:00,55.51,55.58,55.48,55.54,149088.0,49.7084,49.7711,49.6815,49.7353,149088.0
2022-08-29 10:50:00,55.54,55.57,55.35,55.38,100243.0,49.7353,49.7621,49.5651,49.592,100243.0
2022-08-29 11:00:00,55.37,55.44,55.3,55.36,120843.0,49.583,49.6457,49.5203,49.5741,120843.0
2022-08-29 11:10:00,55.35,55.54,55.32,55.54,85559.0,49.5651,49.7353,49.5383,49.7353,85559.0
2022-08-29 11:20:00,55.53,55.62,55.52,55.59,96651.0,49.7263,49.8069,49.7173,49.78,96651.0
2022-08-29 11:30:00,55.59,55.72,55.53,55.72,104544.0,49.78,49.8964,49.7263,49.8964,104544.0
2022-08-29 11:40:00,55.72,55.79,55.65,55.77,75069.0,49.8964,49.9591,49.8338,49.9412,75069.0
2022-08-29 11:50:00,55.78,55.87,55.78,55.82,101096.0,49.9502,50.0308,49.9502,49.986,101096.0
2022-08-29 12:00:00,55.82,55.86,55.77,55.82,89937.0,49.986,50.0218,49.9412,49.986,89937.0
2022-08-29 12:10:00,55.82,55.9,55.78,55.84,58274.0,49.986,50.0576,49.9502,50.0039,58274.0
2022-08-29 12:20:00,55.83,55.88,55.8,55.88,34103.0,49.9949,50.0397,49.9681,50.0397,34103.0
2022-08-29 12:30:00,55.87,55.87,55.79,55.84,91479.0,50.0308,50.0308,49.9591,50.0039,91479.0
2022-08-29 12:40:00,55.84,55.85,55.8,55.82,50499.0,50.0039,50.0129,49.9681,49.986,50499.0
2022-08-29 12:50:00,55.82,55.92,55.81,55.92,49625.0,49.986,50.0755,49.977,50.0755,49625.0
2022-08-29 13:00:00,55.93,56.0,55.93,55.96,47922.0,50.0845,50.1472,50.0845,50.1114,47922.0
2022-08-29 13:10:00,55.96,55.97,55.86,55.89,55444.0,50.1114,50.1203,50.0218,50.0487,55444.0
2022-08-29 13:20:00,55.89,55.99,55.89,55.96,34289.0,50.0487,50.1382,50.0487,50.1114,34289.0
2022-08-29 13:30:00,55.96,56.06,55.95,56.04,115067.0,50.1114,50.2009,50.1024,50.183,115067.0
2022-08-29 13:40:00,56.04,56.08,56.0,56.0,58286.0,50.183,50.2188,50.1472,50.1472,58286.0
2022-08-29 13:50:00,56.01,56.09,56.0,56.09,62884.0,50.1561,50.2278,50.1472,50.2278,62884.0
2022-08-29 14:00:00,56.09,56.13,56.06,56.12,84545.0,50.2278,50.2636,50.2009,50.2546,84545.0
2022-08-29 14:10:00,56.12,56.18,56.07,56.09,80989.0,50.2546,50.3084,50.2099,50.2278,80989.0
2022-08-29 14:20:00,56.09,56.11,55.95,55.95,112691.0,50.2278,50.2457,50.1024,50.1024,112691.0
2022-08-29 14:30:00,55.96,56.06,55.91,55.99,82955.0,50.1114,50.2009,50.0666,50.1382,82955.0
2022-08-29 14:40:00,56.0,56.03,55.93,55.96,53591.0,50.1472,50.174,50.0845,50.1114,53591.0
2022-08-29 14:50:00,55.96,55.96,55.84,55.91,86776.0,50.1114,50.1114,50.0039,50.0666,86776.0
2022-08-29 15:00:00,55.9,55.97,55.87,55.94,54747.0,50.0576,50.1203,50.0308,50.0935,54747.0
2022-08-29 15:10:00,55.94,55.95,55.84,55.87,105899.0,50.0935,50.1024,50.0039,50.0308,105899.0
2022-08-29 15:20:00,55.87,55.87,55.76,55.8,99872.0,50.0308,50.0308,49.9323,49.9681,99872.0
2022-08-29 15:30:00,55.8,55.98,55.79,55.97,111596.0,49.9681,50.1293,49.9591,50.1203,111596.0
2022-08-29 15:40:00,55.97,55.97,55.75,55.8,139778.0,50.1203,50.1203,49.9233,49.9681,139778.0
2022-08-29 15:50:00,55.8,55.8,55.65,55.66,349333.0,49.9681,49.9681,49.8338,49.8427,349333.0
2022-08-30 09:30:00,54.65,54.7,54.43,54.5,399561.0,48.9383,48.9831,48.7413,48.804,399561.0
2022-08-30 09:40:00,54.52,54.54,54.3,54.39,472929.0,48.8219,48.8398,48.6249,48.7055,472929.0
2022-08-30 09:50:00,54.4,54.49,54.32,54.44,224668.0,48.7144,48.795,48.6428,48.7502,224668.0
2022-08-30 10:00:00,54.42,54.54,54.34,54.38,409235.0,48.7323,48.8398,48.6607,48.6965,409235.0
2022-08-30 10:10:00,54.37,54.37,54.09,54.32,205614.0,48.6875,48.6875,48.4368,48.6428,205614.0
2022-08-30 10:20:00,54.31,54.49,54.19,54.48,99188.0,48.6338,48.795,48.5264,48.786,99188.0
2022-08-30 10:30:00,54.46,54.51,54.2,54.23,95519.0,48.7681,48.8129,48.5353,48.5622,95519.0
2022-08-30 10:40:00,54.23,54.24,54.05,54.17,322019.0,48.5622,48.5711,48.401,48.5084,322019.0
2022-08-30 10:50:00,54.16,54.35,54.12,54.32,149055.0,48.4995,48.6696,48.4637,48.6428,149055.0
2022-08-30 11:00:00,54.3,54.45,54.28,54.37,374418.0,48.6249,48.7592,48.6069,48.6875,374418.0
2022-08-30 11:10:00,54.37,54.53,54.25,54.51,93399.0,48.6875,48.8308,48.5801,48.8129,93399.0
2022-08-30 11:20:00,54.51,54.55,54.43,54.46,91557.0,48.8129,48.8487,48.7413,48.7681,91557.0
2022-08-30 11:30:00,54.45,54.62,54.39,54.55,184971.0,48.7592,48.9114,48.7055,48.8487,184971.0
2022-08-30 11:40:00,54.55,54.63,54.48,54.52,97273.0,48.8487,48.9204,48.786,48.8219,97273.0
2022-08-30 11:50:00,54.52,54.64,54.49,54.57,100383.0,48.8219,48.9293,48.795,48.8666,100383.0
2022-08-30 12:00:00,54.56,54.63,54.4,54.46,96332.0,48.8577,48.9204,48.7144,48.7681,96332.0
2022-08-30 12:10:00,54.45,54.47,54.35,54.35,87134.0,48.7592,48.7771,48.6696,48.6696,87134.0
2022-08-30 12:20:00,54.34,54.4,54.26,54.4,59010.0,48.6607,48.7144,48.589,48.7144,59010.0
2022-08-30 12:30:00,54.4,54.43,54.26,54.43,64138.0,48.7144,48.7413,48.589,48.7413,64138.0
2022-08-30 12:40:00,54.41,54.42,54.24,54.25,113795.0,48.7234,48.7323,48.5711,48.5801,113795.0
2022-08-30 12:50:00,54.25,54.45,54.24,54.38,84278.0,48.5801,48.7592,48.5711,48.6965,84278.0
2022-08-30 13:00:00,54.38,54.47,54.29,54.37,37728.0,48.6965,48.7771,48.6159,48.6875,37728.0
2022-08-30 13:10:00,54.37,54.4,54.26,54.31,131437.0,48.6875,48.7144,48.589,48.6338,131437.0
2022-08-30 13:20:00,54.31,54.45,54.31,54.42,80838.0,48.6338,48.7592,48.6338,48.7323,80838.0
2022-08-30 13:30:00,54.43,54.45,54.28,54.33,91997.0,48.7413,48.7592,48.6069,48.6517,91997.0
2022-08-30 13:40:00,54.33,54.46,54.31,54.45,95058.0,48.6517,48.7681,48.6338,48.7592,95058.0
2022-08-30 13:50:00,54.45,54.48,54.36,54.39,41362.0,48.7592,48.786,48.6786,48.7055,41362.0
2022-08-30 14:00:00,54.39,54.44,54.34,54.38,73972.0,48.7055,48.7502,48.6607,48.6965,73972.0
2022-08-30 14:10:00,54.38,54.5,54.37,54.46,60965.0,48.6965,48.804,48.6875,48.7681,60965.0
2022-08-30 14:20:00,54.46,54.48,54.34,54.37,66633.0,48.7681,48.786,48.6607,48.6875,66633.0
2022-08-30 14:30:00,54.36,54.46,54.33,54.41,96219.0,48.6786,48.7681,48.6517,48.7234,96219.0
2022-08-30 14:40:00,54.43,54.43,54.34,54.35,105063.0,48.7413,48.7413,48.6607,48.6696,105063.0
2022-08-30 14:50:00,54.34,54.35,54.18,54.22,142979.0,48.6607,48.6696,48.5174,48.5532,142979.0
2022-08-30 15:00:00,54.21,54.39,54.18,54.39,50552.0,48.5443,48.7055,48.5174,48.7055,50552.0
2022-08-30 15:10:00,54.39,54.53,54.38,54.51,138871.0,48.7055,48.8308,48.6965,48.8129,138871.0
2022-08-30 15:20:00,54.51,54.57,54.45,54.47,95312.0,48.8129,48.8666,48.7592,48.7771,95312.0
2022-08-30 15:30:00,54.47,54.51,54.38,54.47,128328.0,48.7771,48.8129,48.6965,48.7771,128328.0
2022-08-30 15:40:00,54.46,54.57,54.39,54.44,209453.0,48.7681,48.8666,48.7055,48.7502,209453.0
2022-08-30 15:50:00,54.44,54.52,54.41,54.41,509455.0,48.7502,48.8219,48.7234,48.7234,509455.0
2022-08-31 09:30:00,52.46,52.64,52.35,52.62,482881.0,46.9772,47.1384,46.8787,47.1204,482881.0
2022-08-31 09:40:00,52.63,53.0,52.53,52.71,255952.0,47.1294,47.4607,47.0398,47.201,255952.0
2022-08-31 09:50:00,52.7,52.88,52.62,52.67,158122.0,47.1921,47.3533,47.1204,47.1652,158122.0
2022-08-31 10:00:00,52.65,52.85,52.53,52.62,161740.0,47.1473,47.3264,47.0398,47.1204,161740.0
2022-08-31 10:10:00,52.63,52.99,52.62,52.99,169861.0,47.1294,47.4518,47.1204,47.4518,169861.0
2022-08-31 10:20:00,53.0,53.13,52.91,52.98,132729.0,47.4607,47.5771,47.3801,47.4428,132729.0
2022-08-31 10:30:00,52.99,53.18,52.78,52.91,175695.0,47.4518,47.6219,47.2637,47.3801,175695.0
2022-08-31 10:40:00,52.9,53.36,52.88,53.28,142960.0,47.3712,47.7831,47.3533,47.7115,142960.0
2022-08-31 10:50:00,53.28,53.38,53.1,53.13,104192.0,47.7115,47.801,47.5503,47.5771,104192.0
2022-08-31 11:00:00,53.12,53.12,52.83,52.94,151678.0,47.5682,47.5682,47.3085,47.407,151678.0
2022-08-31 11:10:00,52.94,53.18,52.89,53.16,114079.0,47.407,47.6219,47.3622,47.604,114079.0
2022-08-31 11:20:00,53.18,53.29,53.0,53.0,94569.0,47.6219,47.7204,47.4607,47.4607,94569.0
2022-08-31 11:30:00,53.0,53.42,52.99,53.3,221806.0,47.4607,47.8368,47.4518,47.7294,221806.0
2022-08-31 11:40:00,53.3,53.4,53.27,53.33,62555.0,47.7294,47.8189,47.7025,47.7562,62555.0
2022-08-31 11:50:00,53.32,53.58,53.31,53.57,69573.0,47.7473,47.9801,47.7383,47.9712,69573.0
2022-08-31 12:00:00,53.57,53.63,53.47,53.5,58697.0,47.9712,48.0249,47.8816,47.9085,58697.0
2022-08-31 12:10:00,53.5,53.62,53.46,53.58,38285.0,47.9085,48.0159,47.8726,47.9801,38285.0
2022-08-31 12:20:00,53.57,53.58,53.44,53.48,123128.0,47.9712,47.9801,47.8547,47.8906,123128.0
2022-08-31 12:30:00,53.48,53.56,53.42,53.47,50515.0,47.8906,47.9622,47.8368,47.8816,50515.0
2022-08-31 12:40:00,53.46,53.48,53.37,53.48,130385.0,47.8726,47.8906,47.7921,47.8906,130385.0
2022-08-31 12:50:00,53.48,53.64,53.48,53.6,93653.0,47.8906,48.0338,47.8906,47.998,93653.0
2022-08-31 13:00:00,53.58,53.67,53.5,53.58,70642.0,47.9801,48.0607,47.9085,47.9801,70642.0
2022-08-31 13:10:00,53.58,53.62,53.53,53.53,24123.0,47.9801,48.0159,47.9353,47.9353,24123.0
2022-08-31 13:20:00,53.53,53.55,53.43,53.5,55812.0,47.9353,47.9532,47.8458,47.9085,55812.0
2022-08-31 13:30:00,53.51,53.55,53.44,53.46,50506.0,47.9174,47.9532,47.8547,47.8726,50506.0
2022-08-31 13:40:00,53.46,53.52,53.4,53.43,39444.0,47.8726,47.9264,47.8189,47.8458,39444.0
2022-08-31 13:50:00,53.43,53.51,53.4,53.41,38822.0,47.8458,47.9174,47.8189,47.8279,38822.0
2022-08-31 14:00:00,53.41,53.49,53.39,53.48,63763.0,47.8279,47.8995,47.81,47.8906,63763.0
2022-08-31 14:10:00,53.49,53.5,53.33,53.34,59900.0,47.8995,47.9085,47.7562,47.7652,59900.0
2022-08-31 14:20:00,53.34,53.38,53.23,53.23,87127.0,47.7652,47.801,47.6667,47.6667,87127.0
2022-08-31 14:30:00,53.23,53.29,53.16,53.16,65548.0,47.6667,47.7204,47.604,47.604,65548.0
2022-08-31 14:40:00,53.16,53.17,53.06,53.11,113805.0,47.604,47.613,47.5145,47.5592,113805.0
2022-08-31 14:50:00,53.11,53.2,53.07,53.18,86358.0,47.5592,47.6398,47.5234,47.6219,86358.0
2022-08-31 15:00:00,53.18,53.23,53.1,53.18,83897.0,47.6219,47.6667,47.5503,47.6219,83897.0
2022-08-31 15:10:00,53.17,53.24,53.15,53.16,58045.0,47.613,47.6756,47.595,47.604,58045.0
2022-08-31 15:20:00,53.16,53.17,53.1,53.13,100292.0,47.604,47.613,47.5503,47.5771,100292.0
2022-08-31 15:30:00,53.13,53.15,53.01,53.12,108152.0,47.5771,47.595,47.4697,47.5682,108152.0
2022-08-31 15:40:00,53.12,53.24,53.08,53.14,171370.0,47.5682,47.6756,47.5324,47.5861,171370.0
2022-08-31 15:50:00,53.15,53.17,52.94,53.0,512732.0,47.595,47.613,47.407,47.4607,512732.0
2022-09-01 09:30:00,52.8,52.86,52.42,52.6,330439.0,47.2816,47.3354,46.9413,47.1025,330439.0
2022-09-01 09:40:00,52.62,52.65,52.43,52.46,215302.0,47.1204,47.1473,46.9503,46.9772,215302.0
2022-09-01 09:50:00,52.45,52.57,52.38,52.45,147441.0,46.9682,47.0757,46.9055,46.9682,147441.0
2022-09-01 10:00:00,52.45,52.5,52.11,52.2,212593.0,46.9682,47.013,46.6637,46.7443,212593.0
2022-09-01 10:10:00,52.2,52.39,52.15,52.36,184889.0,46.7443,46.9145,46.6996,46.8876,184889.0
2022-09-01 10:20:00,52.35,52.8,52.35,52.75,185507.0,46.8787,47.2816,46.8787,47.2369,185507.0
2022-09-01 10:30:00,52.73,52.75,52.55,52.57,138856.0,47.2189,47.2369,47.0578,47.0757,138856.0
2022-09-01 10:40:00,52.57,52.64,52.35,52.36,265462.0,47.0757,47.1384,46.8787,46.8876,265462.0
2022-09-01 10:50:00,52.36,52.4,52.28,52.3,125669.0,46.8876,46.9234,46.816,46.8339,125669.0
2022-09-01 11:00:00,52.3,52.62,52.23,52.6,130287.0,46.8339,47.1204,46.7712,47.1025,130287.0
2022-09-01 11:10:00,52.61,52.65,52.38,52.41,109259.0,47.1115,47.1473,46.9055,46.9324,109259.0
2022-09-01 11:20:00,52.41,52.42,52.21,52.25,261611.0,46.9324,46.9413,46.7533,46.7891,261611.0
2022-09-01 11:30:00,52.25,52.47,52.21,52.44,231205.0,46.7891,46.9861,46.7533,46.9593,231205.0
2022-09-01 11:40:00,52.45,52.51,52.41,52.46,71061.0,46.9682,47.0219,46.9324,46.9772,71061.0
2022-09-01 11:50:00,52.46,52.46,52.32,52.46,60014.0,46.9772,46.9772,46.8518,46.9772,60014.0
2022-09-01 12:00:00,52.47,52.51,52.42,52.5,40371.0,46.9861,47.0219,46.9413,47.013,40371.0
2022-09-01 12:10:00,52.49,52.52,52.42,52.51,84253.0,47.004,47.0309,46.9413,47.0219,84253.0
2022-09-01 12:20:00,52.51,52.53,52.41,52.46,108562.0,47.0219,47.0398,46.9324,46.9772,108562.0
2022-09-01 12:30:00,52.46,52.5,52.26,52.27,94582.0,46.9772,47.013,46.7981,46.807,94582.0
2022-09-01 12:40:00,52.26,52.32,52.23,52.32,54271.0,46.7981,46.8518,46.7712,46.8518,54271.0
2022-09-01 12:50:00,52.31,52.32,52.17,52.2,63681.0,46.8428,46.8518,46.7175,46.7443,63681.0
2022-09-01 13:00:00,52.19,52.24,52.13,52.22,109159.0,46.7354,46.7802,46.6817,46.7622,109159.0
2022-09-01 13:10:00,52.22,52.33,52.15,52.32,78715.0,46.7622,46.8608,46.6996,46.8518,78715.0
2022-09-01 13:20:00,52.32,52.42,52.29,52.39,63010.0,46.8518,46.9413,46.8249,46.9145,63010.0
2022-09-01 13:30:00,52.4,52.43,52.34,52.43,48967.0,46.9234,46.9503,46.8697,46.9503,48967.0
2022-09-01 13:40:00,52.43,52.44,52.3,52.31,64352.0,46.9503,46.9593,46.8339,46.8428,64352.0
2022-09-01 13:50:00,52.32,52.41,52.3,52.3,55202.0,46.8518,46.9324,46.8339,46.8339,55202.0
2022-09-01 14:00:00,52.3,52.39,52.23,52.27,63298.0,46.8339,46.9145,46.7712,46.807,63298.0
2022-09-01 14:10:00,52.26,52.43,52.22,52.43,84868.0,46.7981,46.9503,46.7622,46.9503,84868.0
2022-09-01 14:20:00,52.43,52.47,52.37,52.46,83816.0,46.9503,46.9861,46.8966,46.9772,83816.0
2022-09-01 14:30:00,52.48,52.52,52.38,52.41,56866.0,46.9951,47.0309,46.9055,46.9324,56866.0
2022-09-01 14:40:00,52.41,52.52,52.41,52.46,84640.0,46.9324,47.0309,46.9324,46.9772,84640.0
2022-09-01 14:50:00,52.46,52.49,52.37,52.4,59616.0,46.9772,47.004,46.8966,46.9234,59616.0
2022-09-01 15:00:00,52.37,52.48,52.34,52.45,70518.0,46.8966,46.9951,46.8697,46.9682,70518.0
2022-09-01 15:10:00,52.46,52.53,52.4,52.41,66095.0,46.9772,47.0398,46.9234,46.9324,66095.0
2022-09-01 15:20:00,52.41,52.44,52.31,52.34,70990.0,46.9324,46.9593,46.8428,46.8697,70990.0
2022-09-01 15:30:00,52.33,52.34,52.24,52.27,130074.0,46.8608,46.8697,46.7802,46.807,130074.0
2022-09-01 15:40:00,52.27,52.28,52.18,52.2,128616.0,46.807,46.816,46.7264,46.7443,128616.0
2022-09-01 15:50:00,52.2,52.43,52.2,52.4,351073.0,46.7443,46.9503,46.7443,46.9234,351073.0
2022-09-02 09:30:00,53.8,53.87,53.48,53.62,380568.0,48.1771,48.2398,47.8906,48.0159,380568.0
2022-09-02 09:40:00,53.62,53.85,53.51,53.62,157574.0,48.0159,48.2219,47.9174,48.0159,157574.0
2022-09-02 09:50:00,53.61,53.79,53.6,53.61,114298.0,48.007,48.1682,47.998,48.007,114298.0
2022-09-02 10:00:00,53.63,53.85,53.51,53.77,119113.0,48.0249,48.2219,47.9174,48.1502,119113.0
2022-09-02 10:10:00,53.78,54.01,53.77,53.92,143406.0,48.1592,48.3652,48.1502,48.2846,143406.0
2022-09-02 10:20:00,53.93,54.04,53.86,53.97,133360.0,48.2935,48.392,48.2308,48.3293,133360.0
2022-09-02 10:30:00,53.96,54.04,53.89,53.9,78476.0,48.3204,48.392,48.2577,48.2667,78476.0
2022-09-02 10:40:00,53.91,53.96,53.83,53.91,75182.0,48.2756,48.3204,48.204,48.2756,75182.0
2022-09-02 10:50:00,53.92,53.98,53.82,53.87,94978.0,48.2846,48.3383,48.195,48.2398,94978.0
2022-09-02 11:00:00,53.87,53.95,53.79,53.83,89745.0,48.2398,48.3114,48.1682,48.204,89745.0
2022-09-02 11:10:00,53.83,53.95,53.8,53.9,149642.0,48.204,48.3114,48.1771,48.2667,149642.0
2022-09-02 11:20:00,53.9,53.98,53.8,53.82,185773.0,48.2667,48.3383,48.1771,48.195,185773.0
2022-09-02 11:30:00,53.81,53.93,53.8,53.84,245916.0,48.1861,48.2935,48.1771,48.2129,245916.0
2022-09-02 11:40:00,53.85,53.85,53.7,53.72,66821.0,48.2219,48.2219,48.0876,48.1055,66821.0
2022-09-02 11:50:00,53.72,53.82,53.69,53.79,47016.0,48.1055,48.195,48.0786,48.1682,47016.0
2022-09-02 12:00:00,53.79,53.92,53.79,53.84,42165.0,48.1682,48.2846,48.1682,48.2129,42165.0
2022-09-02 12:10:00,53.84,53.84,53.74,53.8,51450.0,48.2129,48.2129,48.1234,48.1771,51450.0
2022-09-02 12:20:00,53.8,53.81,53.6,53.65,115351.0,48.1771,48.1861,47.998,48.0428,115351.0
2022-09-02 12:30:00,53.65,53.67,53.52,53.6,90926.0,48.0428,48.0607,47.9264,47.998,90926.0
2022-09-02 12:40:00,53.61,53.62,53.45,53.56,95836.0,48.007,48.0159,47.8637,47.9622,95836.0
2022-09-02 12:50:00,53.55,53.56,53.45,53.45,64418.0,47.9532,47.9622,47.8637,47.8637,64418.0
2022-09-02 13:00:00,53.45,53.45,53.24,53.32,71088.0,47.8637,47.8637,47.6756,47.7473,71088.0
2022-09-02 13:10:00,53.32,53.45,53.27,53.41,81129.0,47.7473,47.8637,47.7025,47.8279,81129.0
2022-09-02 13:20:00,53.41,53.41,53.17,53.21,79655.0,47.8279,47.8279,47.613,47.6488,79655.0
2022-09-02 13:30:00,53.21,53.24,53.12,53.18,75463.0,47.6488,47.6756,47.5682,47.6219,75463.0
2022-09-02 13:40:00,53.17,53.26,53.14,53.15,95441.0,47.613,47.6936,47.5861,47.595,95441.0
2022-09-02 13:50:00,53.14,53.16,53.06,53.12,83700.0,47.5861,47.604,47.5145,47.5682,83700.0
2022-09-02 14:00:00,53.13,53.29,53.12,53.27,54219.0,47.5771,47.7204,47.5682,47.7025,54219.0
2022-09-02 14:10:00,53.27,53.29,53.21,53.23,49519.0,47.7025,47.7204,47.6488,47.6667,49519.0
2022-09-02 14:20:00,53.24,53.33,53.23,53.26,54280.0,47.6756,47.7562,47.6667,47.6936,54280.0
2022-09-02 14:30:00,53.27,53.35,53.23,53.32,47847.0,47.7025,47.7741,47.6667,47.7473,47847.0
2022-09-02 14:40:00,53.33,53.41,53.28,53.36,68388.0,47.7562,47.8279,47.7115,47.7831,68388.0
2022-09-02 14:50:00,53.36,53.37,53.24,53.28,72093.0,47.7831,47.7921,47.6756,47.7115,72093.0
2022-09-02 15:00:00,53.27,53.44,53.27,53.43,87414.0,47.7025,47.8547,47.7025,47.8458,87414.0
2022-09-02 15:10:00,53.43,53.45,53.34,53.37,84239.0,47.8458,47.8637,47.7652,47.7921,84239.0
2022-09-02 15:20:00,53.37,53.41,53.24,53.33,86952.0,47.7921,47.8279,47.6756,47.7562,86952.0
2022-09-02 15:30:00,53.33,53.33,53.15,53.18,92755.0,47.7562,47.7562,47.595,47.6219,92755.0
2022-09-02 15:40:00,53.18,53.18,53.08,53.14,132190.0,47.6219,47.6219,47.5324,47.5861,132190.0
2022-09-02 15:50:00,53.14,53.29,53.14,53.25,260416.0,47.5861,47.7204,47.5861,47.6846,260416.0
2022-09-06 09:30:00,53.46,53.59,53.36,53.46,294757.0,47.8726,47.9891,47.7831,47.8726,294757.0
2022-09-06 09:40:00,53.45,53.45,53.14,53.16,174514.0,47.8637,47.8637,47.5861,47.604,174514.0
2022-09-06 09:50:00,53.16,53.18,52.86,53.1,149542.0,47.604,47.6219,47.3354,47.5503,149542.0
2022-09-06 10:00:00,53.07,53.08,52.84,52.91,174195.0,47.5234,47.5324,47.3174,47.3801,174195.0
2022-09-06 10:10:00,52.91,52.94,52.74,52.88,119813.0,47.3801,47.407,47.2279,47.3533,119813.0
2022-09-06 10:20:00,52.9,53.21,52.85,53.11,123678.0,47.3712,47.6488,47.3264,47.5592,123678.0
2022-09-06 10:30:00,53.11,53.16,53.01,53.14,68668.0,47.5592,47.604,47.4697,47.5861,68668.0
2022-09-06 10:40:00,53.15,53.28,53.11,53.26,107337.0,47.595,47.7115,47.5592,47.6936,107337.0
2022-09-06 10:50:00,53.27,53.59,53.26,53.45,134789.0,47.7025,47.9891,47.6936,47.8637,134789.0
2022-09-06 11:00:00,53.44,53.53,53.33,53.46,114409.0,47.8547,47.9353,47.7562,47.8726,114409.0
2022-09-06 11:10:00,53.46,53.46,53.27,53.29,139374.0,47.8726,47.8726,47.7025,47.7204,139374.0
2022-09-06 11:20:00,53.29,53.29,53.08,53.25,206493.0,47.7204,47.7204,47.5324,47.6846,206493.0
2022-09-06 11:30:00,53.25,53.44,53.21,53.22,242393.0,47.6846,47.8547,47.6488,47.6577,242393.0
2022-09-06 11:40:00,53.22,53.29,53.15,53.15,74372.0,47.6577,47.7204,47.595,47.595,74372.0
2022-09-06 11:50:00,53.16,53.25,53.14,53.22,100770.0,47.604,47.6846,47.5861,47.6577,100770.0
2022-09-06 12:00:00,53.22,53.23,52.99,53.0,80094.0,47.6577,47.6667,47.4518,47.4607,80094.0
2022-09-06 12:10:00,53.01,53.02,52.91,52.97,84024.0,47.4697,47.4786,47.3801,47.4339,84024.0
2022-09-06 12:20:00,52.97,53.07,52.93,53.03,64241.0,47.4339,47.5234,47.398,47.4876,64241.0
2022-09-06 12:30:00,53.04,53.09,52.96,53.03,30634.0,47.4965,47.5413,47.4249,47.4876,30634.0
2022-09-06 12:40:00,53.04,53.19,53.01,53.18,36882.0,47.4965,47.6309,47.4697,47.6219,36882.0
2022-09-06 12:50:00,53.2,53.21,53.1,53.16,45029.0,47.6398,47.6488,47.5503,47.604,45029.0
2022-09-06 13:00:00,53.15,53.17,53.06,53.07,49852.0,47.595,47.613,47.5145,47.5234,49852.0
2022-09-06 13:10:00,53.08,53.12,53.0,53.1,53812.0,47.5324,47.5682,47.4607,47.5503,53812.0
2022-09-06 13:20:00,53.09,53.13,53.01,53.07,66641.0,47.5413,47.5771,47.4697,47.5234,66641.0
2022-09-06 13:30:00,53.06,53.13,53.03,53.06,27779.0,47.5145,47.5771,47.4876,47.5145,27779.0
2022-09-06 13:40:00,53.06,53.06,52.91,52.92,36206.0,47.5145,47.5145,47.3801,47.3891,36206.0
2022-09-06 13:50:00,52.93,53.0,52.9,52.99,31513.0,47.398,47.4607,47.3712,47.4518,31513.0
2022-09-06 14:00:00,52.99,53.03,52.93,53.02,39180.0,47.4518,47.4876,47.398,47.4786,39180.0
2022-09-06 14:10:00,53.03,53.14,53.02,53.1,35096.0,47.4876,47.5861,47.4786,47.5503,35096.0
2022-09-06 14:20:00,53.1,53.11,53.03,53.06,30719.0,47.5503,47.5592,47.4876,47.5145,30719.0
2022-09-06 14:30:00,53.06,53.09,52.99,53.08,29002.0,47.5145,47.5413,47.4518,47.5324,29002.0
2022-09-06 14:40:00,53.08,53.08,52.98,53.01,24407.0,47.5324,47.5324,47.4428,47.4697,24407.0
2022-09-06 14:50:00,53.01,53.01,52.9,52.96,87857.0,47.4697,47.4697,47.3712,47.4249,87857.0
2022-09-06 15:00:00,52.97,53.03,52.96,53.03,46285.0,47.4339,47.4876,47.4249,47.4876,46285.0
2022-09-06 15:10:00,53.03,53.03,52.89,52.89,67304.0,47.4876,47.4876,47.3622,47.3622,67304.0
2022-09-06 15:20:00,52.87,52.97,52.81,52.87,58560.0,47.3443,47.4339,47.2906,47.3443,58560.0
2022-09-06 15:30:00,52.87,52.87,52.77,52.81,87122.0,47.3443,47.3443,47.2548,47.2906,87122.0
2022-09-06 15:40:00,52.8,53.02,52.8,52.95,96245.0,47.2816,47.4786,47.2816,47.416,96245.0
2022-09-06 15:50:00,52.94,52.95,52.7,52.81,224495.0,47.407,47.416,47.1921,47.2906,224495.0
2022-09-07 09:30:00,52.04,52.08,51.77,51.83,416918.0,46.6011,46.6369,46.3593,46.413,416918.0
2022-09-07 09:40:00,51.83,51.95,51.67,51.79,181548.0,46.413,46.5205,46.2697,46.3772,181548.0
2022-09-07 09:50:00,51.8,51.81,51.54,51.74,280371.0,46.3861,46.3951,46.1533,46.3324,280371.0
2022-09-07 10:00:00,51.73,51.85,51.59,51.7,110861.0,46.3235,46.4309,46.1981,46.2966,110861.0
2022-09-07 10:10:00,51.73,51.82,51.62,51.66,144010.0,46.3235,46.4041,46.225,46.2608,144010.0
2022-09-07 10:20:00,51.67,51.94,51.66,51.94,112731.0,46.2697,46.5115,46.2608,46.5115,112731.0
2022-09-07 10:30:00,51.94,52.17,51.94,52.14,145870.0,46.5115,46.7175,46.5115,46.6906,145870.0
2022-09-07 10:40:00,52.16,52.31,52.09,52.15,114282.0,46.7085,46.8428,46.6458,46.6996,114282.0
2022-09-07 10:50:00,52.15,52.25,52.08,52.09,107475.0,46.6996,46.7891,46.6369,46.6458,107475.0
2022-09-07 11:00:00,52.08,52.15,52.03,52.05,132275.0,46.6369,46.6996,46.5921,46.61,132275.0
2022-09-07 11:10:00,52.05,52.2,52.05,52.12,76958.0,46.61,46.7443,46.61,46.6727,76958.0
2022-09-07 11:20:00,52.14,52.16,52.03,52.03,107691.0,46.6906,46.7085,46.5921,46.5921,107691.0
2022-09-07 11:30:00,52.04,52.08,51.94,51.97,234518.0,46.6011,46.6369,46.5115,46.5384,234518.0
2022-09-07 11:40:00,51.97,52.05,51.96,52.0,70730.0,46.5384,46.61,46.5294,46.5652,70730.0
2022-09-07 11:50:00,51.99,52.0,51.8,51.86,79313.0,46.5563,46.5652,46.3861,46.4399,79313.0
2022-09-07 12:00:00,51.87,51.9,51.79,51.9,84024.0,46.4488,46.4757,46.3772,46.4757,84024.0
2022-09-07 12:10:00,51.9,51.9,51.74,51.76,92313.0,46.4757,46.4757,46.3324,46.3503,92313.0
2022-09-07 12:20:00,51.75,51.76,51.64,51.74,77558.0,46.3414,46.3503,46.2429,46.3324,77558.0
2022-09-07 12:30:00,51.73,51.76,51.66,51.75,90970.0,46.3235,46.3503,46.2608,46.3414,90970.0
2022-09-07 12:40:00,51.76,51.83,51.74,51.77,102829.0,46.3503,46.413,46.3324,46.3593,102829.0
2022-09-07 12:50:00,51.78,51.84,51.75,51.83,75753.0,46.3682,46.422,46.3414,46.413,75753.0
2022-09-07 13:00:00,51.83,51.9,51.79,51.9,105413.0,46.413,46.4757,46.3772,46.4757,105413.0
2022-09-07 13:10:00,51.9,51.97,51.87,51.94,97813.0,46.4757,46.5384,46.4488,46.5115,97813.0
2022-09-07 13:20:00,51.94,51.96,51.86,51.88,57288.0,46.5115,46.5294,46.4399,46.4578,57288.0
2022-09-07 13:30:00,51.89,51.96,51.87,51.92,75949.0,46.4667,46.5294,46.4488,46.4936,75949.0
2022-09-07 13:40:00,51.93,52.05,51.89,52.03,62947.0,46.5026,46.61,46.4667,46.5921,62947.0
2022-09-07 13:50:00,52.04,52.13,52.01,52.11,53243.0,46.6011,46.6817,46.5742,46.6637,53243.0
2022-09-07 14:00:00,52.11,52.14,52.06,52.11,56624.0,46.6637,46.6906,46.619,46.6637,56624.0
2022-09-07 14:10:00,52.12,52.17,52.06,52.06,50931.0,46.6727,46.7175,46.619,46.619,50931.0
2022-09-07 14:20:00,52.06,52.08,51.98,52.04,51451.0,46.619,46.6369,46.5473,46.6011,51451.0
2022-09-07 14:30:00,52.04,52.04,51.91,51.92,70031.0,46.6011,46.6011,46.4846,46.4936,70031.0
2022-09-07 14:40:00,51.91,51.95,51.9,51.95,43637.0,46.4846,46.5205,46.4757,46.5205,43637.0
2022-09-07 14:50:00,51.95,52.03,51.93,52.0,80142.0,46.5205,46.5921,46.5026,46.5652,80142.0
2022-09-07 15:00:00,52.0,52.07,51.9,52.06,92683.0,46.5652,46.6279,46.4757,46.619,92683.0
2022-09-07 15:10:00,52.06,52.12,52.03,52.07,61190.0,46.619,46.6727,46.5921,46.6279,61190.0
2022-09-07 15:20:00,52.07,52.24,52.06,52.23,69609.0,46.6279,46.7802,46.619,46.7712,69609.0
2022-09-07 15:30:00,52.23,52.25,52.06,52.11,118910.0,46.7712,46.7891,46.619,46.6637,118910.0
2022-09-07 15:40:00,52.11,52.28,52.11,52.26,147338.0,46.6637,46.816,46.6637,46.7981,147338.0
2022-09-07 15:50:00,52.26,52.26,52.1,52.19,339665.0,46.7981,46.7981,46.6548,46.7354,339665.0
2022-09-08 09:30:00,51.82,52.04,51.75,51.98,270400.0,46.4041,46.6011,46.3414,46.5473,270400.0
2022-09-08 09:40:00,51.96,52.11,51.79,52.08,182665.0,46.5294,46.6637,46.3772,46.6369,182665.0
2022-09-08 09:50:00,52.08,52.25,51.96,52.19,226242.0,46.6369,46.7891,46.5294,46.7354,226242.0
2022-09-08 10:00:00,52.19,52.2,51.94,51.97,159766.0,46.7354,46.7443,46.5115,46.5384,159766.0
2022-09-08 10:10:00,51.97,52.01,51.86,51.98,317403.0,46.5384,46.5742,46.4399,46.5473,317403.0
2022-09-08 10:20:00,51.96,52.07,51.95,52.07,203856.0,46.5294,46.6279,46.5205,46.6279,203856.0
2022-09-08 10:30:00,52.06,52.17,52.01,52.04,100450.0,46.619,46.7175,46.5742,46.6011,100450.0
2022-09-08 10:40:00,52.05,52.2,52.01,52.16,115352.0,46.61,46.7443,46.5742,46.7085,115352.0
2022-09-08 10:50:00,52.16,52.23,52.09,52.1,89441.0,46.7085,46.7712,46.6458,46.6548,89441.0
2022-09-08 11:00:00,52.1,52.25,51.99,52.2,155452.0,46.6548,46.7891,46.5563,46.7443,155452.0
2022-09-08 11:10:00,52.21,52.29,52.14,52.27,66990.0,46.7533,46.8249,46.6906,46.807,66990.0
2022-09-08 11:20:00,52.26,52.28,52.19,52.2,84096.0,46.7981,46.816,46.7354,46.7443,84096.0
2022-09-08 11:30:00,52.21,52.35,52.19,52.27,180902.0,46.7533,46.8787,46.7354,46.807,180902.0
2022-09-08 11:40:00,52.27,52.28,52.12,52.15,109080.0,46.807,46.816,46.6727,46.6996,109080.0
2022-09-08 11:50:00,52.15,52.24,52.12,52.21,62412.0,46.6996,46.7802,46.6727,46.7533,62412.0
2022-09-08 12:00:00,52.2,52.23,51.97,51.98,160523.0,46.7443,46.7712,46.5384,46.5473,160523.0
2022-09-08 12:10:00,51.98,51.98,51.83,51.96,134053.0,46.5473,46.5473,46.413,46.5294,134053.0
2022-09-08 12:20:00,51.97,52.02,51.87,51.98,112502.0,46.5384,46.5831,46.4488,46.5473,112502.0
2022-09-08 12:30:00,51.97,52.06,51.95,52.03,98693.0,46.5384,46.619,46.5205,46.5921,98693.0
2022-09-08 12:40:00,52.03,52.15,52.0,52.15,132161.0,46.5921,46.6996,46.5652,46.6996,132161.0
2022-09-08 12:50:00,52.13,52.17,52.11,52.11,108454.0,46.6817,46.7175,46.6637,46.6637,108454.0
2022-09-08 13:00:00,52.11,52.21,52.11,52.17,87325.0,46.6637,46.7533,46.6637,46.7175,87325.0
2022-09-08 13:10:00,52.18,52.31,52.18,52.26,81125.0,46.7264,46.8428,46.7264,46.7981,81125.0
2022-09-08 13:20:00,52.26,52.31,52.24,52.28,93511.0,46.7981,46.8428,46.7802,46.816,93511.0
2022-09-08 13:30:00,52.27,52.31,52.2,52.27,92885.0,46.807,46.8428,46.7443,46.807,92885.0
2022-09-08 13:40:00,52.26,52.28,52.24,52.27,65113.0,46.7981,46.816,46.7802,46.807,65113.0
2022-09-08 13:50:00,52.28,52.31,52.16,52.27,100068.0,46.816,46.8428,46.7085,46.807,100068.0
2022-09-08 14:00:00,52.27,52.38,52.27,52.32,95849.0,46.807,46.9055,46.807,46.8518,95849.0
2022-09-08 14:10:00,52.32,52.39,52.28,52.36,93704.0,46.8518,46.9145,46.816,46.8876,93704.0
2022-09-08 14:20:00,52.36,52.36,52.28,52.28,83389.0,46.8876,46.8876,46.816,46.816,83389.0
2022-09-08 14:30:00,52.28,52.31,52.22,52.23,98518.0,46.816,46.8428,46.7622,46.7712,98518.0
2022-09-08 14:40:00,52.23,52.23,52.1,52.12,121223.0,46.7712,46.7712,46.6548,46.6727,121223.0
2022-09-08 14:50:00,52.12,52.16,52.08,52.12,101842.0,46.6727,46.7085,46.6369,46.6727,101842.0
2022-09-08 15:00:00,52.11,52.14,52.01,52.02,102363.0,46.6637,46.6906,46.5742,46.5831,102363.0
2022-09-08 15:10:00,52.02,52.14,51.97,52.14,116339.0,46.5831,46.6906,46.5384,46.6906,116339.0
2022-09-08 15:20:00,52.14,52.2,52.13,52.16,98069.0,46.6906,46.7443,46.6817,46.7085,98069.0
2022-09-08 15:30:00,52.15,52.18,52.09,52.14,140015.0,46.6996,46.7264,46.6458,46.6906,140015.0
2022-09-08 15:40:00,52.14,52.17,52.09,52.13,135939.0,46.6906,46.7175,46.6458,46.6817,135939.0
2022-09-08 15:50:00,52.12,52.21,52.12,52.16,363487.0,46.6727,46.7533,46.6727,46.7085,363487.0
2022-09-09 09:30:00,53.4,53.53,53.3,53.34,237569.0,47.8189,47.9353,47.7294,47.7652,237569.0
2022-09-09 09:40:00,53.35,53.46,53.25,53.29,124270.0,47.7741,47.8726,47.6846,47.7204,124270.0
2022-09-09 09:50:00,53.29,53.37,53.26,53.35,93660.0,47.7204,47.7921,47.6936,47.7741,93660.0
2022-09-09 10:00:00,53.35,53.5,53.31,53.48,233402.0,47.7741,47.9085,47.7383,47.8906,233402.0
2022-09-09 10:10:00,53.47,53.52,53.32,53.35,192189.0,47.8816,47.9264,47.7473,47.7741,192189.0
2022-09-09 10:20:00,53.35,53.4,53.29,53.38,216516.0,47.7741,47.8189,47.7204,47.801,216516.0
2022-09-09 10:30:00,53.38,53.43,53.27,53.28,138477.0,47.801,47.8458,47.7025,47.7115,138477.0
2022-09-09 10:40:00,53.28,53.45,53.28,53.43,126737.0,47.7115,47.8637,47.7115,47.8458,126737.0
2022-09-09 10:50:00,53.42,53.48,53.35,53.39,133966.0,47.8368,47.8906,47.7741,47.81,133966.0
2022-09-09 11:00:00,53.37,53.38,53.29,53.3,105766.0,47.7921,47.801,47.7204,47.7294,105766.0
2022-09-09 11:10:00,53.3,53.39,53.27,53.36,199071.0,47.7294,47.81,47.7025,47.7831,199071.0
2022-09-09 11:20:00,53.35,53.37,53.31,53.34,106667.0,47.7741,47.7921,47.7383,47.7652,106667.0
2022-09-09 11:30:00,53.34,53.34,53.16,53.33,329588.0,47.7652,47.7652,47.604,47.7562,329588.0
2022-09-09 11:40:00,53.34,53.42,53.3,53.39,73446.0,47.7652,47.8368,47.7294,47.81,73446.0
2022-09-09 11:50:00,53.38,53.38,53.26,53.34,54093.0,47.801,47.801,47.6936,47.7652,54093.0
2022-09-09 12:00:00,53.33,53.41,53.31,53.39,137613.0,47.7562,47.8279,47.7383,47.81,137613.0
2022-09-09 12:10:00,53.39,53.43,53.3,53.31,64068.0,47.81,47.8458,47.7294,47.7383,64068.0
2022-09-09 12:20:00,53.32,53.39,53.31,53.33,42397.0,47.7473,47.81,47.7383,47.7562,42397.0
2022-09-09 12:30:00,53.33,53.42,53.3,53.39,67670.0,47.7562,47.8368,47.7294,47.81,67670.0
2022-09-09 12:40:00,53.39,53.46,53.35,53.46,58693.0,47.81,47.8726,47.7741,47.8726,58693.0
2022-09-09 12:50:00,53.46,53.54,53.46,53.49,60772.0,47.8726,47.9443,47.8726,47.8995,60772.0
2022-09-09 13:00:00,53.48,53.49,53.43,53.47,41977.0,47.8906,47.8995,47.8458,47.8816,41977.0
2022-09-09 13:10:00,53.46,53.46,53.36,53.37,37265.0,47.8726,47.8726,47.7831,47.7921,37265.0
2022-09-09 13:20:00,53.38,53.42,53.35,53.41,36114.0,47.801,47.8368,47.7741,47.8279,36114.0
2022-09-09 13:30:00,53.41,53.45,53.38,53.44,39477.0,47.8279,47.8637,47.801,47.8547,39477.0
2022-09-09 13:40:00,53.45,53.47,53.39,53.42,42571.0,47.8637,47.8816,47.81,47.8368,42571.0
2022-09-09 13:50:00,53.42,53.53,53.42,53.53,35445.0,47.8368,47.9353,47.8368,47.9353,35445.0
2022-09-09 14:00:00,53.53,53.56,53.49,53.54,27301.0,47.9353,47.9622,47.8995,47.9443,27301.0
2022-09-09 14:10:00,53.54,53.57,53.52,53.55,34026.0,47.9443,47.9712,47.9264,47.9532,34026.0
2022-09-09 14:20:00,53.55,53.58,53.51,53.54,60633.0,47.9532,47.9801,47.9174,47.9443,60633.0
2022-09-09 14:30:00,53.54,53.58,53.51,53.55,40913.0,47.9443,47.9801,47.9174,47.9532,40913.0
2022-09-09 14:40:00,53.55,53.57,53.5,53.53,38621.0,47.9532,47.9712,47.9085,47.9353,38621.0
2022-09-09 14:50:00,53.52,53.54,53.46,53.54,58919.0,47.9264,47.9443,47.8726,47.9443,58919.0
2022-09-09 15:00:00,53.54,53.61,53.53,53.59,40578.0,47.9443,48.007,47.9353,47.9891,40578.0
2022-09-09 15:10:00,53.58,53.69,53.57,53.66,79241.0,47.9801,48.0786,47.9712,48.0517,79241.0
2022-09-09 15:20:00,53.67,53.74,53.66,53.72,58163.0,48.0607,48.1234,48.0517,48.1055,58163.0
2022-09-09 15:30:00,53.7,53.71,53.62,53.66,78810.0,48.0876,48.0965,48.0159,48.0517,78810.0
2022-09-09 15:40:00,53.65,53.74,53.61,53.62,133175.0,48.0428,48.1234,48.007,48.0159,133175.0
2022-09-09 15:50:00,53.62,53.67,53.54,53.64,300821.0,48.0159,48.0607,47.9443,48.0338,300821.0
2022-09-12 09:30:00,54.26,54.37,53.95,53.96,217295.0,48.589,48.6875,48.3114,48.3204,217295.0
2022-09-12 09:40:00,53.98,54.19,53.92,54.18,94553.0,48.3383,48.5264,48.2846,48.5174,94553.0
2022-09-12 09:50:00,54.18,54.49,54.18,54.45,151222.0,48.5174,48.795,48.5174,48.7592,151222.0
2022-09-12 10:00:00,54.45,54.5,54.33,54.38,194230.0,48.7592,48.804,48.6517,48.6965,194230.0
2022-09-12 10:10:00,54.38,54.54,54.33,54.53,130213.0,48.6965,48.8398,48.6517,48.8308,130213.0
2022-09-12 10:20:00,54.52,54.56,54.42,54.54,116619.0,48.8219,48.8577,48.7323,48.8398,116619.0
2022-09-12 10:30:00,54.54,54.57,54.4,54.43,91046.0,48.8398,48.8666,48.7144,48.7413,91046.0
2022-09-12 10:40:00,54.42,54.43,54.32,54.39,126891.0,48.7323,48.7413,48.6428,48.7055,126891.0
2022-09-12 10:50:00,54.39,54.47,54.31,54.37,57051.0,48.7055,48.7771,48.6338,48.6875,57051.0
2022-09-12 11:00:00,54.37,54.4,54.31,54.31,81161.0,48.6875,48.7144,48.6338,48.6338,81161.0
2022-09-12 11:10:00,54.3,54.32,54.17,54.18,71819.0,48.6249,48.6428,48.5084,48.5174,71819.0
2022-09-12 11:20:00,54.18,54.32,54.17,54.3,75670.0,48.5174,48.6428,48.5084,48.6249,75670.0
2022-09-12 11:30:00,54.31,54.37,54.25,54.31,132410.0,48.6338,48.6875,48.5801,48.6338,132410.0
2022-09-12 11:40:00,54.3,54.31,54.16,54.2,56112.0,48.6249,48.6338,48.4995,48.5353,56112.0
2022-09-12 11:50:00,54.2,54.26,54.11,54.19,63911.0,48.5353,48.589,48.4547,48.5264,63911.0
2022-09-12 12:00:00,54.19,54.23,54.14,54.16,50119.0,48.5264,48.5622,48.4816,48.4995,50119.0
2022-09-12 12:10:00,54.15,54.25,54.05,54.06,74126.0,48.4905,48.5801,48.401,48.4099,74126.0
2022-09-12 12:20:00,54.05,54.09,53.97,54.0,65196.0,48.401,48.4368,48.3293,48.3562,65196.0
2022-09-12 12:30:00,54.01,54.11,53.97,54.11,62047.0,48.3652,48.4547,48.3293,48.4547,62047.0
2022-09-12 12:40:00,54.09,54.11,54.03,54.03,50382.0,48.4368,48.4547,48.3831,48.3831,50382.0
2022-09-12 12:50:00,54.02,54.13,54.02,54.12,55158.0,48.3741,48.4726,48.3741,48.4637,55158.0
2022-09-12 13:00:00,54.11,54.22,54.06,54.21,48861.0,48.4547,48.5532,48.4099,48.5443,48861.0
2022-09-12 13:10:00,54.21,54.27,54.1,54.1,44254.0,48.5443,48.598,48.4458,48.4458,44254.0
2022-09-12 13:20:00,54.1,54.12,54.05,54.1,34500.0,48.4458,48.4637,48.401,48.4458,34500.0
2022-09-12 13:30:00,54.1,54.16,54.05,54.1,60274.0,48.4458,48.4995,48.401,48.4458,60274.0
2022-09-12 13:40:00,54.11,54.12,53.9,53.94,76567.0,48.4547,48.4637,48.2667,48.3025,76567.0
2022-09-12 13:50:00,53.94,54.02,53.92,54.02,37988.0,48.3025,48.3741,48.2846,48.3741,37988.0
2022-09-12 14:00:00,54.02,54.06,53.93,53.94,65445.0,48.3741,48.4099,48.2935,48.3025,65445.0
2022-09-12 14:10:00,53.94,54.07,53.92,54.01,47647.0,48.3025,48.4189,48.2846,48.3652,47647.0
2022-09-12 14:20:00,54.02,54.14,54.0,54.03,65982.0,48.3741,48.4816,48.3562,48.3831,65982.0
2022-09-12 14:30:00,54.04,54.04,53.94,54.01,41196.0,48.392,48.392,48.3025,48.3652,41196.0
2022-09-12 14:40:00,54.01,54.01,53.93,53.99,46051.0,48.3652,48.3652,48.2935,48.3473,46051.0
2022-09-12 14:50:00,53.98,54.13,53.97,54.13,64512.0,48.3383,48.4726,48.3293,48.4726,64512.0
2022-09-12 15:00:00,54.12,54.17,54.1,54.12,54859.0,48.4637,48.5084,48.4458,48.4637,54859.0
2022-09-12 15:10:00,54.12,54.12,54.01,54.04,40029.0,48.4637,48.4637,48.3652,48.392,40029.0
2022-09-12 15:20:00,54.04,54.1,54.01,54.08,81713.0,48.392,48.4458,48.3652,48.4278,81713.0
2022-09-12 15:30:00,54.07,54.1,54.04,54.08,58709.0,48.4189,48.4458,48.392,48.4278,58709.0
2022-09-12 15:40:00,54.08,54.12,54.03,54.06,103972.0,48.4278,48.4637,48.3831,48.4099,103972.0
2022-09-12 15:50:00,54.06,54.06,53.88,53.97,535429.0,48.4099,48.4099,48.2488,48.3293,535429.0
2022-09-13 09:30:00,53.72,53.98,53.68,53.86,205769.0,48.1055,48.3383,48.0697,48.2308,205769.0
2022-09-13 09:40:00,53.85,54.1,53.82,54.03,129582.0,48.2219,48.4458,48.195,48.3831,129582.0
2022-09-13 09:50:00,54.03,54.22,54.01,54.03,127989.0,48.3831,48.5532,48.3652,48.3831,127989.0
2022-09-13 10:00:00,54.01,54.02,53.88,53.99,140795.0,48.3652,48.3741,48.2488,48.3473,140795.0
2022-09-13 10:10:00,53.98,54.06,53.88,54.04,80669.0,48.3383,48.4099,48.2488,48.392,80669.0
2022-09-13 10:20:00,54.05,54.07,53.78,53.93,136129.0,48.401,48.4189,48.1592,48.2935,136129.0
2022-09-13 10:30:00,53.91,53.93,53.68,53.7,94796.0,48.2756,48.2935,48.0697,48.0876,94796.0
2022-09-13 10:40:00,53.7,53.72,53.58,53.6,82308.0,48.0876,48.1055,47.9801,47.998,82308.0
2022-09-13 10:50:00,53.6,53.66,53.54,53.63,218761.0,47.998,48.0517,47.9443,48.0249,218761.0
2022-09-13 11:00:00,53.62,53.7,53.6,53.66,43750.0,48.0159,48.0876,47.998,48.0517,43750.0
2022-09-13 11:10:00,53.66,53.83,53.59,53.77,59218.0,48.0517,48.204,47.9891,48.1502,59218.0
2022-09-13 11:20:00,53.76,53.82,53.62,53.65,78736.0,48.1413,48.195,48.0159,48.0428,78736.0
2022-09-13 11:30:00,53.64,53.68,53.57,53.6,69815.0,48.0338,48.0697,47.9712,47.998,69815.0
2022-09-13 11:40:00,53.59,53.6,53.52,53.52,23481.0,47.9891,47.998,47.9264,47.9264,23481.0
2022-09-13 11:50:00,53.52,53.54,53.44,53.48,39121.0,47.9264,47.9443,47.8547,47.8906,39121.0
2022-09-13 12:00:00,53.48,53.6,53.47,53.57,75664.0,47.8906,47.998,47.8816,47.9712,75664.0
2022-09-13 12:10:00,53.57,53.67,53.52,53.57,42657.0,47.9712,48.0607,47.9264,47.9712,42657.0
2022-09-13 12:20:00,53.55,53.56,53.41,53.43,55553.0,47.9532,47.9622,47.8279,47.8458,55553.0
2022-09-13 12:30:00,53.41,53.53,53.36,53.52,19998.0,47.8279,47.9353,47.7831,47.9264,19998.0
2022-09-13 12:40:00,53.51,53.57,53.5,53.56,23900.0,47.9174,47.9712,47.9085,47.9622,23900.0
2022-09-13 12:50:00,53.56,53.68,53.55,53.64,32931.0,47.9622,48.0697,47.9532,48.0338,32931.0
2022-09-13 13:00:00,53.63,53.72,53.62,53.63,51638.0,48.0249,48.1055,48.0159,48.0249,51638.0
2022-09-13 13:10:00,53.62,53.65,53.48,53.48,41319.0,48.0159,48.0428,47.8906,47.8906,41319.0
2022-09-13 13:20:00,53.48,53.58,53.37,53.58,44833.0,47.8906,47.9801,47.7921,47.9801,44833.0
2022-09-13 13:30:00,53.58,53.75,53.58,53.68,136549.0,47.9801,48.1323,47.9801,48.0697,136549.0
2022-09-13 13:40:00,53.71,53.75,53.62,53.75,43372.0,48.0965,48.1323,48.0159,48.1323,43372.0
2022-09-13 13:50:00,53.74,53.74,53.6,53.64,57219.0,48.1234,48.1234,47.998,48.0338,57219.0
2022-09-13 14:00:00,53.64,53.67,53.59,53.59,46270.0,48.0338,48.0607,47.9891,47.9891,46270.0
2022-09-13 14:10:00,53.59,53.63,53.53,53.55,41580.0,47.9891,48.0249,47.9353,47.9532,41580.0
2022-09-13 14:20:00,53.56,53.57,53.42,53.49,57666.0,47.9622,47.9712,47.8368,47.8995,57666.0
2022-09-13 14:30:00,53.52,53.56,53.48,53.48,65099.0,47.9264,47.9622,47.8906,47.8906,65099.0
2022-09-13 14:40:00,53.48,53.52,53.39,53.41,60421.0,47.8906,47.9264,47.81,47.8279,60421.0
2022-09-13 14:50:00,53.4,53.48,53.35,53.48,53317.0,47.8189,47.8906,47.7741,47.8906,53317.0
2022-09-13 15:00:00,53.47,53.5,53.39,53.4,50472.0,47.8816,47.9085,47.81,47.8189,50472.0
2022-09-13 15:10:00,53.4,53.42,53.33,53.37,69852.0,47.8189,47.8368,47.7562,47.7921,69852.0
2022-09-13 15:20:00,53.37,53.4,53.34,53.38,60815.0,47.7921,47.8189,47.7652,47.801,60815.0
2022-09-13 15:30:00,53.37,53.37,53.21,53.25,99494.0,47.7921,47.7921,47.6488,47.6846,99494.0
2022-09-13 15:40:00,53.25,53.25,52.99,53.03,181845.0,47.6846,47.6846,47.4518,47.4876,181845.0
2022-09-13 15:50:00,53.04,53.24,53.03,53.17,309658.0,47.4965,47.6756,47.4876,47.613,309658.0
2022-09-14 09:30:00,53.85,54.2,53.8,54.18,160063.0,48.2219,48.5353,48.1771,48.5174,160063.0
2022-09-14 09:40:00,54.19,54.48,54.07,54.33,119900.0,48.5264,48.786,48.4189,48.6517,119900.0
2022-09-14 09:50:00,54.31,54.35,54.21,54.3,118419.0,48.6338,48.6696,48.5443,48.6249,118419.0
2022-09-14 10:00:00,54.31,54.48,54.24,54.29,93038.0,48.6338,48.786,48.5711,48.6159,93038.0
2022-09-14 10:10:00,54.28,54.31,53.89,53.94,91727.0,48.6069,48.6338,48.2577,48.3025,91727.0
2022-09-14 10:20:00,53.94,53.98,53.75,53.75,68570.0,48.3025,48.3383,48.1323,48.1323,68570.0
2022-09-14 10:30:00,53.75,54.03,53.73,53.98,98032.0,48.1323,48.3831,48.1144,48.3383,98032.0
2022-09-14 10:40:00,54.0,54.24,53.91,54.22,79605.0,48.3562,48.5711,48.2756,48.5532,79605.0
2022-09-14 10:50:00,54.23,54.44,54.22,54.39,78734.0,48.5622,48.7502,48.5532,48.7055,78734.0
2022-09-14 11:00:00,54.39,54.43,54.31,54.43,76561.0,48.7055,48.7413,48.6338,48.7413,76561.0
2022-09-14 11:10:00,54.43,54.46,54.29,54.3,79012.0,48.7413,48.7681,48.6159,48.6249,79012.0
2022-09-14 11:20:00,54.3,54.39,54.14,54.16,82154.0,48.6249,48.7055,48.4816,48.4995,82154.0
2022-09-14 11:30:00,54.16,54.36,54.09,54.3,165092.0,48.4995,48.6786,48.4368,48.6249,165092.0
2022-09-14 11:40:00,54.29,54.34,54.13,54.14,34027.0,48.6159,48.6607,48.4726,48.4816,34027.0
2022-09-14 11:50:00,54.18,54.33,54.14,54.3,74815.0,48.5174,48.6517,48.4816,48.6249,74815.0
2022-09-14 12:00:00,54.33,54.34,54.18,54.23,25319.0,48.6517,48.6607,48.5174,48.5622,25319.0
2022-09-14 12:10:00,54.23,54.35,54.19,54.3,22891.0,48.5622,48.6696,48.5264,48.6249,22891.0
2022-09-14 12:20:00,54.31,54.36,54.27,54.32,43690.0,48.6338,48.6786,48.598,48.6428,43690.0
2022-09-14 12:30:00,54.35,54.39,54.25,54.37,26718.0,48.6696,48.7055,48.5801,48.6875,26718.0
2022-09-14 12:40:00,54.37,54.44,54.35,54.41,36503.0,48.6875,48.7502,48.6696,48.7234,36503.0
2022-09-14 12:50:00,54.39,54.48,54.37,54.44,40393.0,48.7055,48.786,48.6875,48.7502,40393.0
2022-09-14 13:00:00,54.45,54.45,54.35,54.36,48447.0,48.7592,48.7592,48.6696,48.6786,48447.0
2022-09-14 13:10:00,54.36,54.48,54.33,54.45,51016.0,48.6786,48.786,48.6517,48.7592,51016.0
2022-09-14 13:20:00,54.47,54.48,54.35,54.41,50241.0,48.7771,48.786,48.6696,48.7234,50241.0
2022-09-14 13:30:00,54.4,54.44,54.35,54.38,62105.0,48.7144,48.7502,48.6696,48.6965,62105.0
2022-09-14 13:40:00,54.38,54.43,54.23,54.31,104622.0,48.6965,48.7413,48.5622,48.6338,104622.0
2022-09-14 13:50:00,54.3,54.35,54.22,54.25,63059.0,48.6249,48.6696,48.5532,48.5801,63059.0
2022-09-14 14:00:00,54.25,54.25,54.09,54.13,93380.0,48.5801,48.5801,48.4368,48.4726,93380.0
2022-09-14 14:10:00,54.15,54.23,54.07,54.17,42203.0,48.4905,48.5622,48.4189,48.5084,42203.0
2022-09-14 14:20:00,54.18,54.19,54.08,54.13,113305.0,48.5174,48.5264,48.4278,48.4726,113305.0
2022-09-14 14:30:00,54.12,54.24,54.1,54.16,85493.0,48.4637,48.5711,48.4458,48.4995,85493.0
2022-09-14 14:40:00,54.16,54.25,54.13,54.25,62109.0,48.4995,48.5801,48.4726,48.5801,62109.0
2022-09-14 14:50:00,54.25,54.28,54.1,54.15,61232.0,48.5801,48.6069,48.4458,48.4905,61232.0
2022-09-14 15:00:00,54.14,54.21,54.08,54.21,55383.0,48.4816,48.5443,48.4278,48.5443,55383.0
2022-09-14 15:10:00,54.21,54.22,54.0,54.02,40193.0,48.5443,48.5532,48.3562,48.3741,40193.0
2022-09-14 15:20:00,54.02,54.08,53.92,53.93,74565.0,48.3741,48.4278,48.2846,48.2935,74565.0
2022-09-14 15:30:00,53.92,53.95,53.81,53.92,115474.0,48.2846,48.3114,48.1861,48.2846,115474.0
2022-09-14 15:40:00,53.91,54.12,53.88,54.11,104761.0,48.2756,48.4637,48.2488,48.4547,104761.0
2022-09-14 15:50:00,54.1,54.28,54.1,54.24,199615.0,48.4458,48.6069,48.4458,48.5711,199615.0
2022-09-15 09:30:00,53.27,53.43,53.15,53.19,253138.0,47.7025,47.8458,47.595,47.6309,253138.0
2022-09-15 09:40:00,53.18,53.35,53.12,53.33,126722.0,47.6219,47.7741,47.5682,47.7562,126722.0
2022-09-15 09:50:00,53.34,53.5,53.27,53.47,90296.0,47.7652,47.9085,47.7025,47.8816,90296.0
2022-09-15 10:00:00,53.48,53.55,53.33,53.43,127547.0,47.8906,47.9532,47.7562,47.8458,127547.0
2022-09-15 10:10:00,53.43,53.51,53.34,53.44,80341.0,47.8458,47.9174,47.7652,47.8547,80341.0
2022-09-15 10:20:00,53.43,53.43,53.22,53.24,88201.0,47.8458,47.8458,47.6577,47.6756,88201.0
2022-09-15 10:30:00,53.23,53.33,53.17,53.28,119704.0,47.6667,47.7562,47.613,47.7115,119704.0
2022-09-15 10:40:00,53.29,53.32,53.23,53.24,59660.0,47.7204,47.7473,47.6667,47.6756,59660.0
2022-09-15 10:50:00,53.23,53.31,53.14,53.25,110471.0,47.6667,47.7383,47.5861,47.6846,110471.0
2022-09-15 11:00:00,53.23,53.46,53.2,53.4,130392.0,47.6667,47.8726,47.6398,47.8189,130392.0
2022-09-15 11:10:00,53.4,53.4,53.29,53.34,80413.0,47.8189,47.8189,47.7204,47.7652,80413.0
2022-09-15 11:20:00,53.33,53.49,53.32,53.46,118382.0,47.7562,47.8995,47.7473,47.8726,118382.0
2022-09-15 11:30:00,53.45,53.47,53.2,53.21,214858.0,47.8637,47.8816,47.6398,47.6488,214858.0
2022-09-15 11:40:00,53.2,53.31,53.16,53.16,89249.0,47.6398,47.7383,47.604,47.604,89249.0
2022-09-15 11:50:00,53.15,53.16,52.98,53.03,110377.0,47.595,47.604,47.4428,47.4876,110377.0
2022-09-15 12:00:00,53.02,53.03,52.9,52.93,92429.0,47.4786,47.4876,47.3712,47.398,92429.0
2022-09-15 12:10:00,52.93,53.13,52.89,53.12,84983.0,47.398,47.5771,47.3622,47.5682,84983.0
2022-09-15 12:20:00,53.11,53.12,53.01,53.04,59171.0,47.5592,47.5682,47.4697,47.4965,59171.0
2022-09-15 12:30:00,53.04,53.24,53.03,53.23,137516.0,47.4965,47.6756,47.4876,47.6667,137516.0
2022-09-15 12:40:00,53.25,53.36,53.24,53.3,81595.0,47.6846,47.7831,47.6756,47.7294,81595.0
2022-09-15 12:50:00,53.3,53.34,53.21,53.29,82343.0,47.7294,47.7652,47.6488,47.7204,82343.0
2022-09-15 13:00:00,53.29,53.41,53.28,53.39,90573.0,47.7204,47.8279,47.7115,47.81,90573.0
2022-09-15 13:10:00,53.41,53.41,53.27,53.35,73143.0,47.8279,47.8279,47.7025,47.7741,73143.0
2022-09-15 13:20:00,53.35,53.39,53.28,53.35,46898.0,47.7741,47.81,47.7115,47.7741,46898.0
2022-09-15 13:30:00,53.36,53.36,53.22,53.26,73452.0,47.7831,47.7831,47.6577,47.6936,73452.0
2022-09-15 13:40:00,53.26,53.26,53.18,53.22,103205.0,47.6936,47.6936,47.6219,47.6577,103205.0
2022-09-15 13:50:00,53.22,53.3,53.19,53.29,80924.0,47.6577,47.7294,47.6309,47.7204,80924.0
2022-09-15 14:00:00,53.29,53.29,53.11,53.15,94342.0,47.7204,47.7204,47.5592,47.595,94342.0
2022-09-15 14:10:00,53.15,53.23,53.14,53.22,100573.0,47.595,47.6667,47.5861,47.6577,100573.0
2022-09-15 14:20:00,53.21,53.22,53.13,53.2,41137.0,47.6488,47.6577,47.5771,47.6398,41137.0
2022-09-15 14:30:00,53.2,53.24,53.12,53.14,73344.0,47.6398,47.6756,47.5682,47.5861,73344.0
2022-09-15 14:40:00,53.16,53.16,53.08,53.1,75052.0,47.604,47.604,47.5324,47.5503,75052.0
2022-09-15 14:50:00,53.1,53.11,52.99,53.01,63679.0,47.5503,47.5592,47.4518,47.4697,63679.0
2022-09-15 15:00:00,53.01,53.04,52.96,52.97,108289.0,47.4697,47.4965,47.4249,47.4339,108289.0
2022-09-15 15:10:00,52.97,53.03,52.94,53.01,154555.0,47.4339,47.4876,47.407,47.4697,154555.0
2022-09-15 15:20:00,53.01,53.08,52.94,52.97,78267.0,47.4697,47.5324,47.407,47.4339,78267.0
2022-09-15 15:30:00,52.98,53.03,52.92,52.94,127844.0,47.4428,47.4876,47.3891,47.407,127844.0
2022-09-15 15:40:00,52.95,53.07,52.9,53.05,164379.0,47.416,47.5234,47.3712,47.5055,164379.0
2022-09-15 15:50:00,53.05,53.16,53.03,53.12,293701.0,47.5055,47.604,47.4876,47.5682,293701.0
2022-09-16 09:30:00,52.46,52.56,52.23,52.28,187351.0,46.9772,47.0667,46.7712,46.816,187351.0
2022-09-16 09:40:00,52.27,52.28,51.99,52.08,111378.0,46.807,46.816,46.5563,46.6369,111378.0
2022-09-16 09:50:00,52.09,52.27,52.06,52.22,99044.0,46.6458,46.807,46.619,46.7622,99044.0
2022-09-16 10:00:00,52.22,52.52,52.21,52.44,113119.0,46.7622,47.0309,46.7533,46.9593,113119.0
2022-09-16 10:10:00,52.43,52.74,52.42,52.57,144085.0,46.9503,47.2279,46.9413,47.0757,144085.0
2022-09-16 10:20:00,52.58,52.62,52.43,52.51,171697.0,47.0846,47.1204,46.9503,47.0219,171697.0
2022-09-16 10:30:00,52.53,52.76,52.52,52.7,143487.0,47.0398,47.2458,47.0309,47.1921,143487.0
2022-09-16 10:40:00,52.71,52.8,52.63,52.66,78277.0,47.201,47.2816,47.1294,47.1563,78277.0
2022-09-16 10:50:00,52.66,52.79,52.59,52.78,86414.0,47.1563,47.2727,47.0936,47.2637,86414.0
2022-09-16 11:00:00,52.78,52.81,52.66,52.66,107372.0,47.2637,47.2906,47.1563,47.1563,107372.0
2022-09-16 11:10:00,52.66,52.76,52.58,52.72,63085.0,47.1563,47.2458,47.0846,47.21,63085.0
2022-09-16 11:20:00,52.71,52.72,52.54,52.58,88836.0,47.201,47.21,47.0488,47.0846,88836.0
2022-09-16 11:30:00,52.59,52.65,52.46,52.48,136455.0,47.0936,47.1473,46.9772,46.9951,136455.0
2022-09-16 11:40:00,52.48,52.56,52.38,52.4,92718.0,46.9951,47.0667,46.9055,46.9234,92718.0
2022-09-16 11:50:00,52.41,52.46,52.32,52.46,81082.0,46.9324,46.9772,46.8518,46.9772,81082.0
2022-09-16 12:00:00,52.44,52.44,52.26,52.28,76286.0,46.9593,46.9593,46.7981,46.816,76286.0
2022-09-16 12:10:00,52.29,52.33,52.21,52.25,65183.0,46.8249,46.8608,46.7533,46.7891,65183.0
2022-09-16 12:20:00,52.25,52.26,52.12,52.13,78792.0,46.7891,46.7981,46.6727,46.6817,78792.0
2022-09-16 12:30:00,52.11,52.19,52.05,52.18,51969.0,46.6637,46.7354,46.61,46.7264,51969.0
2022-09-16 12:40:00,52.16,52.3,52.16,52.3,53321.0,46.7085,46.8339,46.7085,46.8339,53321.0
2022-09-16 12:50:00,52.29,52.29,52.19,52.23,54854.0,46.8249,46.8249,46.7354,46.7712,54854.0
2022-09-16 13:00:00,52.23,52.34,52.15,52.3,53578.0,46.7712,46.8697,46.6996,46.8339,53578.0
2022-09-16 13:10:00,52.3,52.38,52.27,52.29,48472.0,46.8339,46.9055,46.807,46.8249,48472.0
2022-09-16 13:20:00,52.28,52.29,52.19,52.2,40606.0,46.816,46.8249,46.7354,46.7443,40606.0
2022-09-16 13:30:00,52.2,52.3,52.16,52.24,75131.0,46.7443,46.8339,46.7085,46.7802,75131.0
2022-09-16 13:40:00,52.25,52.27,52.13,52.14,63616.0,46.7891,46.807,46.6817,46.6906,63616.0
2022-09-16 13:50:00,52.14,52.18,52.1,52.15,46600.0,46.6906,46.7264,46.6548,46.6996,46600.0
2022-09-16 14:00:00,52.15,52.24,52.13,52.14,78488.0,46.6996,46.7802,46.6817,46.6906,78488.0
2022-09-16 14:10:00,52.14,52.2,52.13,52.15,67113.0,46.6906,46.7443,46.6817,46.6996,67113.0
2022-09-16 14:20:00,52.14,52.32,52.12,52.27,77540.0,46.6906,46.8518,46.6727,46.807,77540.0
2022-09-16 14:30:00,52.27,52.37,52.22,52.37,71695.0,46.807,46.8966,46.7622,46.8966,71695.0
2022-09-16 14:40:00,52.37,52.41,52.29,52.38,93405.0,46.8966,46.9324,46.8249,46.9055,93405.0
2022-09-16 14:50:00,52.38,52.41,52.32,52.35,76403.0,46.9055,46.9324,46.8518,46.8787,76403.0
2022-09-16 15:00:00,52.35,52.49,52.35,52.43,62933.0,46.8787,47.004,46.8787,46.9503,62933.0
2022-09-16 15:10:00,52.42,52.45,52.33,52.37,79047.0,46.9413,46.9682,46.8608,46.8966,79047.0
2022-09-16 15:20:00,52.37,52.42,52.33,52.36,44672.0,46.8966,46.9413,46.8608,46.8876,44672.0
2022-09-16 15:30:00,52.36,52.45,52.29,52.45,119483.0,46.8876,46.9682,46.8249,46.9682,119483.0
2022-09-16 15:40:00,52.46,52.49,52.41,52.49,129740.0,46.9772,47.004,46.9324,47.004,129740.0
2022-09-16 15:50:00,52.49,52.61,52.47,52.56,251692.0,47.004,47.1115,46.9861,47.0667,251692.0
2022-09-19 09:30:00,51.94,52.3,51.88,52.27,320732.0,46.5115,46.8339,46.4578,46.807,320732.0
2022-09-19 09:40:00,52.29,52.51,52.23,52.41,185968.0,46.8249,47.0219,46.7712,46.9324,185968.0
2022-09-19 09:50:00,52.42,52.61,52.42,52.49,116659.0,46.9413,47.1115,46.9413,47.004,116659.0
2022-09-19 10:00:00,52.49,52.55,52.36,52.54,91243.0,47.004,47.0578,46.8876,47.0488,91243.0
2022-09-19 10:10:00,52.54,52.82,52.54,52.68,215244.0,47.0488,47.2995,47.0488,47.1742,215244.0
2022-09-19 10:20:00,52.7,52.78,52.66,52.76,94885.0,47.1921,47.2637,47.1563,47.2458,94885.0
2022-09-19 10:30:00,52.76,52.89,52.68,52.68,169386.0,47.2458,47.3622,47.1742,47.1742,169386.0
2022-09-19 10:40:00,52.73,52.88,52.73,52.8,59021.0,47.2189,47.3533,47.2189,47.2816,59021.0
2022-09-19 10:50:00,52.79,52.81,52.65,52.75,86981.0,47.2727,47.2906,47.1473,47.2369,86981.0
2022-09-19 11:00:00,52.75,52.86,52.74,52.75,77901.0,47.2369,47.3354,47.2279,47.2369,77901.0
2022-09-19 11:10:00,52.76,52.81,52.7,52.75,81087.0,47.2458,47.2906,47.1921,47.2369,81087.0
2022-09-19 11:20:00,52.75,52.79,52.64,52.7,96461.0,47.2369,47.2727,47.1384,47.1921,96461.0
2022-09-19 11:30:00,52.7,52.78,52.58,52.63,76908.0,47.1921,47.2637,47.0846,47.1294,76908.0
2022-09-19 11:40:00,52.63,52.7,52.57,52.64,43781.0,47.1294,47.1921,47.0757,47.1384,43781.0
2022-09-19 11:50:00,52.63,52.66,52.49,52.51,61743.0,47.1294,47.1563,47.004,47.0219,61743.0
2022-09-19 12:00:00,52.5,52.62,52.48,52.61,64895.0,47.013,47.1204,46.9951,47.1115,64895.0
2022-09-19 12:10:00,52.61,52.63,52.53,52.59,124132.0,47.1115,47.1294,47.0398,47.0936,124132.0
2022-09-19 12:20:00,52.59,52.61,52.5,52.57,74853.0,47.0936,47.1115,47.013,47.0757,74853.0
2022-09-19 12:30:00,52.55,52.59,52.49,52.54,70598.0,47.0578,47.0936,47.004,47.0488,70598.0
2022-09-19 12:40:00,52.53,52.54,52.44,52.47,64462.0,47.0398,47.0488,46.9593,46.9861,64462.0
2022-09-19 12:50:00,52.47,52.55,52.46,52.53,59401.0,46.9861,47.0578,46.9772,47.0398,59401.0
2022-09-19 13:00:00,52.52,52.52,52.42,52.51,74236.0,47.0309,47.0309,46.9413,47.0219,74236.0
2022-09-19 13:10:00,52.51,52.53,52.43,52.51,81153.0,47.0219,47.0398,46.9503,47.0219,81153.0
2022-09-19 13:20:00,52.51,52.51,52.4,52.45,58517.0,47.0219,47.0219,46.9234,46.9682,58517.0
2022-09-19 13:30:00,52.45,52.48,52.34,52.38,48026.0,46.9682,46.9951,46.8697,46.9055,48026.0
2022-09-19 13:40:00,52.38,52.48,52.36,52.44,26605.0,46.9055,46.9951,46.8876,46.9593,26605.0
2022-09-19 13:50:00,52.45,52.48,52.33,52.36,51395.0,46.9682,46.9951,46.8608,46.8876,51395.0
2022-09-19 14:00:00,52.36,52.4,52.3,52.34,59184.0,46.8876,46.9234,46.8339,46.8697,59184.0
2022-09-19 14:10:00,52.33,52.34,52.26,52.3,75338.0,46.8608,46.8697,46.7981,46.8339,75338.0
2022-09-19 14:20:00,52.3,52.34,52.24,52.25,68553.0,46.8339,46.8697,46.7802,46.7891,68553.0
2022-09-19 14:30:00,52.24,52.3,52.21,52.3,40071.0,46.7802,46.8339,46.7533,46.8339,40071.0
2022-09-19 14:40:00,52.3,52.32,52.26,52.3,49401.0,46.8339,46.8518,46.7981,46.8339,49401.0
2022-09-19 14:50:00,52.3,52.37,52.3,52.34,34325.0,46.8339,46.8966,46.8339,46.8697,34325.0
2022-09-19 15:00:00,52.35,52.41,52.34,52.4,102527.0,46.8787,46.9324,46.8697,46.9234,102527.0
2022-09-19 15:10:00,52.4,52.49,52.39,52.45,101182.0,46.9234,47.004,46.9145,46.9682,101182.0
2022-09-19 15:20:00,52.45,52.49,52.4,52.48,70977.0,46.9682,47.004,46.9234,46.9951,70977.0
2022-09-19 15:30:00,52.48,52.52,52.42,52.46,110454.0,46.9951,47.0309,46.9413,46.9772,110454.0
2022-09-19 15:40:00,52.47,52.51,52.37,52.43,185925.0,46.9861,47.0219,46.8966,46.9503,185925.0
2022-09-19 15:50:00,52.43,52.49,52.38,52.46,334490.0,46.9503,47.004,46.9055,46.9772,334490.0
2022-09-20 09:30:00,52.53,52.58,52.27,52.36,208800.0,47.0398,47.0846,46.807,46.8876,208800.0
2022-09-20 09:40:00,52.36,52.73,52.27,52.57,115287.0,46.8876,47.2189,46.807,47.0757,115287.0
2022-09-20 09:50:00,52.58,52.58,52.37,52.38,101488.0,47.0846,47.0846,46.8966,46.9055,101488.0
2022-09-20 10:00:00,52.37,52.39,52.21,52.38,271083.0,46.8966,46.9145,46.7533,46.9055,271083.0
2022-09-20 10:10:00,52.39,52.42,52.2,52.31,254651.0,46.9145,46.9413,46.7443,46.8428,254651.0
2022-09-20 10:20:00,52.3,52.45,52.26,52.45,120147.0,46.8339,46.9682,46.7981,46.9682,120147.0
2022-09-20 10:30:00,52.45,52.47,52.31,52.38,141681.0,46.9682,46.9861,46.8428,46.9055,141681.0
2022-09-20 10:40:00,52.37,52.64,52.32,52.63,88517.0,46.8966,47.1384,46.8518,47.1294,88517.0
2022-09-20 10:50:00,52.62,52.78,52.62,52.68,69455.0,47.1204,47.2637,47.1204,47.1742,69455.0
2022-09-20 11:00:00,52.69,52.71,52.54,52.68,86616.0,47.1831,47.201,47.0488,47.1742,86616.0
2022-09-20 11:10:00,52.68,52.71,52.55,52.58,56373.0,47.1742,47.201,47.0578,47.0846,56373.0
2022-09-20 11:20:00,52.57,52.62,52.45,52.46,73958.0,47.0757,47.1204,46.9682,46.9772,73958.0
2022-09-20 11:30:00,52.46,52.51,52.4,52.47,147138.0,46.9772,47.0219,46.9234,46.9861,147138.0
2022-09-20 11:40:00,52.47,52.55,52.43,52.48,37096.0,46.9861,47.0578,46.9503,46.9951,37096.0
2022-09-20 11:50:00,52.48,52.55,52.44,52.53,38739.0,46.9951,47.0578,46.9593,47.0398,38739.0
2022-09-20 12:00:00,52.54,52.67,52.53,52.63,25781.0,47.0488,47.1652,47.0398,47.1294,25781.0
2022-09-20 12:10:00,52.62,52.64,52.53,52.55,40838.0,47.1204,47.1384,47.0398,47.0578,40838.0
2022-09-20 12:20:00,52.55,52.58,52.45,52.47,43097.0,47.0578,47.0846,46.9682,46.9861,43097.0
2022-09-20 12:30:00,52.46,52.5,52.43,52.44,25580.0,46.9772,47.013,46.9503,46.9593,25580.0
2022-09-20 12:40:00,52.44,52.45,52.39,52.4,27643.0,46.9593,46.9682,46.9145,46.9234,27643.0
2022-09-20 12:50:00,52.41,52.57,52.38,52.55,104331.0,46.9324,47.0757,46.9055,47.0578,104331.0
2022-09-20 13:00:00,52.56,52.57,52.47,52.48,29017.0,47.0667,47.0757,46.9861,46.9951,29017.0
2022-09-20 13:10:00,52.46,52.48,52.42,52.47,37472.0,46.9772,46.9951,46.9413,46.9861,37472.0
2022-09-20 13:20:00,52.47,52.56,52.46,52.52,101514.0,46.9861,47.0667,46.9772,47.0309,101514.0
2022-09-20 13:30:00,52.52,52.52,52.35,52.44,64994.0,47.0309,47.0309,46.8787,46.9593,64994.0
2022-09-20 13:40:00,52.43,52.56,52.42,52.5,52742.0,46.9503,47.0667,46.9413,47.013,52742.0
2022-09-20 13:50:00,52.51,52.57,52.45,52.5,63839.0,47.0219,47.0757,46.9682,47.013,63839.0
2022-09-20 14:00:00,52.51,52.58,52.51,52.57,61116.0,47.0219,47.0846,47.0219,47.0757,61116.0
2022-09-20 14:10:00,52.56,52.57,52.37,52.44,41028.0,47.0667,47.0757,46.8966,46.9593,41028.0
2022-09-20 14:20:00,52.44,52.53,52.39,52.5,34820.0,46.9593,47.0398,46.9145,47.013,34820.0
2022-09-20 14:30:00,52.49,52.5,52.34,52.35,44248.0,47.004,47.013,46.8697,46.8787,44248.0
2022-09-20 14:40:00,52.36,52.46,52.27,52.4,100006.0,46.8876,46.9772,46.807,46.9234,100006.0
2022-09-20 14:50:00,52.39,52.48,52.35,52.45,24083.0,46.9145,46.9951,46.8787,46.9682,24083.0
2022-09-20 15:00:00,52.46,52.53,52.41,52.43,28073.0,46.9772,47.0398,46.9324,46.9503,28073.0
2022-09-20 15:10:00,52.42,52.51,52.42,52.51,62812.0,46.9413,47.0219,46.9413,47.0219,62812.0
2022-09-20 15:20:00,52.52,52.61,52.5,52.59,50754.0,47.0309,47.1115,47.013,47.0936,50754.0
2022-09-20 15:30:00,52.59,52.77,52.54,52.74,51195.0,47.0936,47.2548,47.0488,47.2279,51195.0
2022-09-20 15:40:00,52.75,52.87,52.71,52.8,99785.0,47.2369,47.3443,47.201,47.2816,99785.0
2022-09-20 15:50:00,52.8,52.85,52.74,52.84,365968.0,47.2816,47.3264,47.2279,47.3174,365968.0
2022-09-21 09:30:00,53.45,53.59,53.16,53.26,290024.0,47.8637,47.9891,47.604,47.6936,290024.0
2022-09-21 09:40:00,53.25,53.3,53.08,53.17,96348.0,47.6846,47.7294,47.5324,47.613,96348.0
2022-09-21 09:50:00,53.16,53.16,52.88,52.88,75448.0,47.604,47.604,47.3533,47.3533,75448.0
2022-09-21 10:00:00,52.88,52.92,52.68,52.75,119590.0,47.3533,47.3891,47.1742,47.2369,119590.0
2022-09-21 10:10:00,52.74,52.95,52.72,52.93,103116.0,47.2279,47.416,47.21,47.398,103116.0
2022-09-21 10:20:00,52.93,53.04,52.86,52.98,109799.0,47.398,47.4965,47.3354,47.4428,109799.0
2022-09-21 10:30:00,53.02,53.06,52.93,52.98,55454.0,47.4786,47.5145,47.398,47.4428,55454.0
2022-09-21 10:40:00,52.98,52.98,52.82,52.87,56296.0,47.4428,47.4428,47.2995,47.3443,56296.0
2022-09-21 10:50:00,52.87,52.93,52.8,52.89,47498.0,47.3443,47.398,47.2816,47.3622,47498.0
2022-09-21 11:00:00,52.9,52.92,52.81,52.85,54488.0,47.3712,47.3891,47.2906,47.3264,54488.0
2022-09-21 11:10:00,52.85,52.91,52.81,52.9,59708.0,47.3264,47.3801,47.2906,47.3712,59708.0
2022-09-21 11:20:00,52.9,53.06,52.85,52.99,77408.0,47.3712,47.5145,47.3264,47.4518,77408.0
2022-09-21 11:30:00,52.99,53.07,52.95,53.0,117783.0,47.4518,47.5234,47.416,47.4607,117783.0
2022-09-21 11:40:00,53.0,53.06,52.98,53.0,33241.0,47.4607,47.5145,47.4428,47.4607,33241.0
2022-09-21 11:50:00,53.01,53.09,52.98,53.09,23940.0,47.4697,47.5413,47.4428,47.5413,23940.0
2022-09-21 12:00:00,53.07,53.09,53.01,53.07,22004.0,47.5234,47.5413,47.4697,47.5234,22004.0
2022-09-21 12:10:00,53.07,53.1,52.97,52.99,21625.0,47.5234,47.5503,47.4339,47.4518,21625.0
2022-09-21 12:20:00,52.99,53.03,52.97,53.02,30228.0,47.4518,47.4876,47.4339,47.4786,30228.0
2022-09-21 12:30:00,53.02,53.06,52.99,53.03,15718.0,47.4786,47.5145,47.4518,47.4876,15718.0
2022-09-21 12:40:00,53.03,53.04,52.94,52.99,17968.0,47.4876,47.4965,47.407,47.4518,17968.0
2022-09-21 12:50:00,52.98,53.0,52.92,53.0,24795.0,47.4428,47.4607,47.3891,47.4607,24795.0
2022-09-21 13:00:00,53.0,53.05,52.96,53.05,25399.0,47.4607,47.5055,47.4249,47.5055,25399.0
2022-09-21 13:10:00,53.04,53.06,52.98,53.01,21546.0,47.4965,47.5145,47.4428,47.4697,21546.0
2022-09-21 13:20:00,53.01,53.07,53.0,53.06,24002.0,47.4697,47.5234,47.4607,47.5145,24002.0
2022-09-21 13:30:00,53.07,53.13,53.04,53.11,43774.0,47.5234,47.5771,47.4965,47.5592,43774.0
2022-09-21 13:40:00,53.12,53.13,53.04,53.06,13851.0,47.5682,47.5771,47.4965,47.5145,13851.0
2022-09-21 13:50:00,53.07,53.12,53.05,53.12,25169.0,47.5234,47.5682,47.5055,47.5682,25169.0
2022-09-21 14:00:00,53.12,53.12,52.56,52.79,163340.0,47.5682,47.5682,47.0667,47.2727,163340.0
2022-09-21 14:10:00,52.77,52.81,52.51,52.59,131363.0,47.2548,47.2906,47.0219,47.0936,131363.0
2022-09-21 14:20:00,52.59,52.76,52.59,52.68,70345.0,47.0936,47.2458,47.0936,47.1742,70345.0
2022-09-21 14:30:00,52.69,53.18,52.57,52.94,128380.0,47.1831,47.6219,47.0757,47.407,128380.0
2022-09-21 14:40:00,52.95,53.42,52.87,53.11,125986.0,47.416,47.8368,47.3443,47.5592,125986.0
2022-09-21 14:50:00,53.11,53.37,53.04,53.27,108137.0,47.5592,47.7921,47.4965,47.7025,108137.0
2022-09-21 15:00:00,53.28,53.32,53.01,53.02,35426.0,47.7115,47.7473,47.4697,47.4786,35426.0
2022-09-21 15:10:00,53.0,53.06,52.67,52.85,106585.0,47.4607,47.5145,47.1652,47.3264,106585.0
2022-09-21 15:20:00,52.83,52.83,52.53,52.58,101578.0,47.3085,47.3085,47.0398,47.0846,101578.0
2022-09-21 15:30:00,52.57,52.67,52.43,52.45,145392.0,47.0757,47.1652,46.9503,46.9682,145392.0
2022-09-21 15:40:00,52.44,52.49,52.36,52.41,236897.0,46.9593,47.004,46.8876,46.9324,236897.0
2022-09-21 15:50:00,52.42,52.49,52.3,52.36,455004.0,46.9413,47.004,46.8339,46.8876,455004.0
2022-09-22 09:30:00,53.05,53.39,53.05,53.19,254593.0,47.5055,47.81,47.5055,47.6309,254593.0
2022-09-22 09:40:00,53.22,53.29,52.9,52.9,104706.0,47.6577,47.7204,47.3712,47.3712,104706.0
2022-09-22 09:50:00,52.89,52.96,52.63,52.66,110892.0,47.3622,47.4249,47.1294,47.1563,110892.0
2022-09-22 10:00:00,52.66,52.69,52.45,52.61,115581.0,47.1563,47.1831,46.9682,47.1115,115581.0
2022-09-22 10:10:00,52.58,52.93,52.51,52.7,135034.0,47.0846,47.398,47.0219,47.1921,135034.0
2022-09-22 10:20:00,52.7,52.84,52.62,52.83,86832.0,47.1921,47.3174,47.1204,47.3085,86832.0
2022-09-22 10:30:00,52.83,52.88,52.64,52.71,68670.0,47.3085,47.3533,47.1384,47.201,68670.0
2022-09-22 10:40:00,52.71,52.77,52.67,52.73,66007.0,47.201,47.2548,47.1652,47.2189,66007.0
2022-09-22 10:50:00,52.72,52.72,52.59,52.62,87533.0,47.21,47.21,47.0936,47.1204,87533.0
2022-09-22 11:00:00,52.6,52.73,52.55,52.73,115188.0,47.1025,47.2189,47.0578,47.2189,115188.0
2022-09-22 11:10:00,52.71,52.71,52.57,52.63,52217.0,47.201,47.201,47.0757,47.1294,52217.0
2022-09-22 11:20:00,52.63,52.75,52.58,52.64,87191.0,47.1294,47.2369,47.0846,47.1384,87191.0
2022-09-22 11:30:00,52.65,52.77,52.63,52.66,58318.0,47.1473,47.2548,47.1294,47.1563,58318.0
2022-09-22 11:40:00,52.65,52.68,52.56,52.66,62711.0,47.1473,47.1742,47.0667,47.1563,62711.0
2022-09-22 11:50:00,52.65,52.72,52.51,52.52,40629.0,47.1473,47.21,47.0219,47.0309,40629.0
2022-09-22 12:00:00,52.52,52.58,52.46,52.57,33604.0,47.0309,47.0846,46.9772,47.0757,33604.0
2022-09-22 12:10:00,52.57,52.67,52.54,52.64,35071.0,47.0757,47.1652,47.0488,47.1384,35071.0
2022-09-22 12:20:00,52.63,52.67,52.55,52.55,39119.0,47.1294,47.1652,47.0578,47.0578,39119.0
2022-09-22 12:30:00,52.55,52.56,52.48,52.51,51680.0,47.0578,47.0667,46.9951,47.0219,51680.0
2022-09-22 12:40:00,52.53,52.63,52.51,52.57,44339.0,47.0398,47.1294,47.0219,47.0757,44339.0
2022-09-22 12:50:00,52.56,52.66,52.54,52.58,45239.0,47.0667,47.1563,47.0488,47.0846,45239.0
2022-09-22 13:00:00,52.58,52.61,52.5,52.54,19711.0,47.0846,47.1115,47.013,47.0488,19711.0
2022-09-22 13:10:00,52.53,52.56,52.47,52.55,25288.0,47.0398,47.0667,46.9861,47.0578,25288.0
2022-09-22 13:20:00,52.55,52.57,52.49,52.55,28302.0,47.0578,47.0757,47.004,47.0578,28302.0
2022-09-22 13:30:00,52.55,52.63,52.53,52.61,28191.0,47.0578,47.1294,47.0398,47.1115,28191.0
2022-09-22 13:40:00,52.62,52.63,52.51,52.53,29395.0,47.1204,47.1294,47.0219,47.0398,29395.0
2022-09-22 13:50:00,52.53,52.59,52.51,52.53,26183.0,47.0398,47.0936,47.0219,47.0398,26183.0
2022-09-22 14:00:00,52.51,52.52,52.43,52.44,29728.0,47.0219,47.0309,46.9503,46.9593,29728.0
2022-09-22 14:10:00,52.44,52.5,52.43,52.46,25152.0,46.9593,47.013,46.9503,46.9772,25152.0
2022-09-22 14:20:00,52.48,52.53,52.42,52.5,24738.0,46.9951,47.0398,46.9413,47.013,24738.0
2022-09-22 14:30:00,52.5,52.55,52.49,52.52,36474.0,47.013,47.0578,47.004,47.0309,36474.0
2022-09-22 14:40:00,52.52,52.53,52.42,52.45,56240.0,47.0309,47.0398,46.9413,46.9682,56240.0
2022-09-22 14:50:00,52.47,52.56,52.46,52.53,35327.0,46.9861,47.0667,46.9772,47.0398,35327.0
2022-09-22 15:00:00,52.53,52.64,52.53,52.61,60319.0,47.0398,47.1384,47.0398,47.1115,60319.0
2022-09-22 15:10:00,52.62,52.69,52.59,52.59,56600.0,47.1204,47.1831,47.0936,47.0936,56600.0
2022-09-22 15:20:00,52.6,52.6,52.47,52.55,50618.0,47.1025,47.1025,46.9861,47.0578,50618.0
2022-09-22 15:30:00,52.56,52.62,52.54,52.55,83171.0,47.0667,47.1204,47.0488,47.0578,83171.0
2022-09-22 15:40:00,52.55,52.64,52.52,52.64,142445.0,47.0578,47.1384,47.0309,47.1384,142445.0
2022-09-22 15:50:00,52.63,52.64,52.34,52.36,368580.0,47.1294,47.1384,46.8697,46.8876,368580.0
2022-09-23 09:30:00,49.56,49.59,48.99,49.05,553715.0,44.3803,44.4071,43.8698,43.9236,553715.0
2022-09-23 09:40:00,49.07,49.1,48.65,48.74,393546.0,43.9415,43.9683,43.5654,43.646,393546.0
2022-09-23 09:50:00,48.74,48.88,48.54,48.79,301256.0,43.646,43.7713,43.4669,43.6907,301256.0
2022-09-23 10:00:00,48.78,48.89,48.5,48.89,223079.0,43.6818,43.7803,43.431,43.7803,223079.0
2022-09-23 10:10:00,48.87,48.93,48.54,48.58,263539.0,43.7624,43.8161,43.4669,43.5027,263539.0
2022-09-23 10:20:00,48.57,48.6,48.35,48.51,199690.0,43.4937,43.5206,43.2967,43.44,199690.0
2022-09-23 10:30:00,48.51,48.53,48.28,48.28,183207.0,43.44,43.4579,43.234,43.234,183207.0
2022-09-23 10:40:00,48.28,48.38,48.18,48.21,206099.0,43.234,43.3236,43.1445,43.1714,206099.0
2022-09-23 10:50:00,48.21,48.27,48.07,48.26,242009.0,43.1714,43.2251,43.046,43.2161,242009.0
2022-09-23 11:00:00,48.26,48.55,48.24,48.44,385527.0,43.2161,43.4758,43.1982,43.3773,385527.0
2022-09-23 11:10:00,48.42,48.53,48.36,48.5,205468.0,43.3594,43.4579,43.3057,43.431,205468.0
2022-09-23 11:20:00,48.5,48.55,48.45,48.48,272763.0,43.431,43.4758,43.3863,43.4131,272763.0
2022-09-23 11:30:00,48.49,48.55,48.32,48.35,308137.0,43.4221,43.4758,43.2699,43.2967,308137.0
2022-09-23 11:40:00,48.34,48.34,48.2,48.32,189269.0,43.2878,43.2878,43.1624,43.2699,189269.0
2022-09-23 11:50:00,48.32,48.44,48.32,48.38,105526.0,43.2699,43.3773,43.2699,43.3236,105526.0
2022-09-23 12:00:00,48.38,48.46,48.35,48.4,157481.0,43.3236,43.3952,43.2967,43.3415,157481.0
2022-09-23 12:10:00,48.4,48.4,48.13,48.16,100295.0,43.3415,43.3415,43.0997,43.1266,100295.0
2022-09-23 12:20:00,48.16,48.24,48.04,48.04,117632.0,43.1266,43.1982,43.0191,43.0191,117632.0
2022-09-23 12:30:00,48.05,48.11,48.0,48.05,197666.0,43.0281,43.0818,42.9833,43.0281,197666.0
2022-09-23 12:40:00,48.05,48.12,47.94,48.11,149058.0,43.0281,43.0908,42.9296,43.0818,149058.0
2022-09-23 12:50:00,48.11,48.25,48.1,48.23,124196.0,43.0818,43.2072,43.0728,43.1893,124196.0
2022-09-23 13:00:00,48.22,48.38,48.2,48.29,164546.0,43.1803,43.3236,43.1624,43.243,164546.0
2022-09-23 13:10:00,48.29,48.35,48.21,48.34,105785.0,43.243,43.2967,43.1714,43.2878,105785.0
2022-09-23 13:20:00,48.34,48.34,48.14,48.15,97404.0,43.2878,43.2878,43.1087,43.1176,97404.0
2022-09-23 13:30:00,48.16,48.24,48.13,48.15,145212.0,43.1266,43.1982,43.0997,43.1176,145212.0
2022-09-23 13:40:00,48.14,48.19,48.11,48.16,104321.0,43.1087,43.1534,43.0818,43.1266,104321.0
2022-09-23 13:50:00,48.16,48.3,48.15,48.26,137805.0,43.1266,43.2519,43.1176,43.2161,137805.0
2022-09-23 14:00:00,48.25,48.31,48.14,48.15,164437.0,43.2072,43.2609,43.1087,43.1176,164437.0
2022-09-23 14:10:00,48.15,48.23,48.05,48.07,116915.0,43.1176,43.1893,43.0281,43.046,116915.0
2022-09-23 14:20:00,48.07,48.22,48.07,48.19,103373.0,43.046,43.1803,43.046,43.1534,103373.0
2022-09-23 14:30:00,48.19,48.19,48.06,48.09,123274.0,43.1534,43.1534,43.037,43.0639,123274.0
2022-09-23 14:40:00,48.08,48.13,48.01,48.11,137118.0,43.0549,43.0997,42.9923,43.0818,137118.0
2022-09-23 14:50:00,48.1,48.1,47.96,48.03,114153.0,43.0728,43.0728,42.9475,43.0102,114153.0
2022-09-23 15:00:00,48.03,48.25,47.99,48.21,110767.0,43.0102,43.2072,42.9743,43.1714,110767.0
2022-09-23 15:10:00,48.22,48.31,48.14,48.23,107945.0,43.1803,43.2609,43.1087,43.1893,107945.0
2022-09-23 15:20:00,48.23,48.27,48.1,48.21,159280.0,43.1893,43.2251,43.0728,43.1714,159280.0
2022-09-23 15:30:00,48.21,48.23,48.06,48.19,193110.0,43.1714,43.1893,43.037,43.1534,193110.0
2022-09-23 15:40:00,48.18,48.42,48.14,48.33,201341.0,43.1445,43.3594,43.1087,43.2788,201341.0
2022-09-23 15:50:00,48.31,48.33,48.11,48.12,792420.0,43.2609,43.2788,43.0818,43.0908,792420.0
2022-09-26 09:30:00,47.24,47.77,47.07,47.72,473279.0,42.3027,42.7773,42.1505,42.7326,473279.0
2022-09-26 09:40:00,47.72,47.78,47.25,47.77,290329.0,42.7326,42.7863,42.3117,42.7773,290329.0
2022-09-26 09:50:00,47.79,47.94,47.69,47.88,223288.0,42.7952,42.9296,42.7057,42.8758,223288.0
2022-09-26 10:00:00,47.88,48.06,47.75,47.83,165412.0,42.8758,43.037,42.7594,42.8311,165412.0
2022-09-26 10:10:00,47.83,48.12,47.78,48.05,310313.0,42.8311,43.0908,42.7863,43.0281,310313.0
2022-09-26 10:20:00,48.05,48.22,48.04,48.11,123743.0,43.0281,43.1803,43.0191,43.0818,123743.0
2022-09-26 10:30:00,48.09,48.14,47.97,48.12,127807.0,43.0639,43.1087,42.9564,43.0908,127807.0
2022-09-26 10:40:00,48.13,48.13,47.93,47.96,152133.0,43.0997,43.0997,42.9206,42.9475,152133.0
2022-09-26 10:50:00,47.97,47.99,47.84,47.91,142627.0,42.9564,42.9743,42.84,42.9027,142627.0
2022-09-26 11:00:00,47.91,47.99,47.78,47.8,100791.0,42.9027,42.9743,42.7863,42.8042,100791.0
2022-09-26 11:10:00,47.79,48.01,47.77,47.91,117593.0,42.7952,42.9923,42.7773,42.9027,117593.0
2022-09-26 11:20:00,47.92,48.03,47.76,47.77,69996.0,42.9117,43.0102,42.7684,42.7773,69996.0
2022-09-26 11:30:00,47.77,47.82,47.38,47.55,355599.0,42.7773,42.8221,42.4281,42.5803,355599.0
2022-09-26 11:40:00,47.57,47.64,47.39,47.46,69865.0,42.5982,42.6609,42.4371,42.4997,69865.0
2022-09-26 11:50:00,47.46,47.53,47.39,47.39,52173.0,42.4997,42.5624,42.4371,42.4371,52173.0
2022-09-26 12:00:00,47.39,47.39,47.28,47.33,58988.0,42.4371,42.4371,42.3385,42.3833,58988.0
2022-09-26 12:10:00,47.33,47.43,47.32,47.36,34552.0,42.3833,42.4729,42.3744,42.4102,34552.0
2022-09-26 12:20:00,47.36,47.36,47.22,47.28,49201.0,42.4102,42.4102,42.2848,42.3385,49201.0
2022-09-26 12:30:00,47.27,47.27,47.14,47.21,44052.0,42.3296,42.3296,42.2132,42.2759,44052.0
2022-09-26 12:40:00,47.22,47.3,47.12,47.23,52187.0,42.2848,42.3565,42.1953,42.2938,52187.0
2022-09-26 12:50:00,47.23,47.35,47.22,47.3,45216.0,42.2938,42.4012,42.2848,42.3565,45216.0
2022-09-26 13:00:00,47.3,47.3,47.11,47.16,42131.0,42.3565,42.3565,42.1863,42.2311,42131.0
2022-09-26 13:10:00,47.16,47.16,47.03,47.04,45227.0,42.2311,42.2311,42.1147,42.1236,45227.0
2022-09-26 13:20:00,47.03,47.05,46.95,47.0,64649.0,42.1147,42.1326,42.043,42.0878,64649.0
2022-09-26 13:30:00,47.0,47.08,46.99,47.05,51772.0,42.0878,42.1595,42.0789,42.1326,51772.0
2022-09-26 13:40:00,47.05,47.08,46.96,47.06,58852.0,42.1326,42.1595,42.052,42.1415,58852.0
2022-09-26 13:50:00,47.08,47.12,46.96,46.96,59271.0,42.1595,42.1953,42.052,42.052,59271.0
2022-09-26 14:00:00,46.96,47.11,46.93,47.04,54412.0,42.052,42.1863,42.0251,42.1236,54412.0
2022-09-26 14:10:00,47.05,47.09,47.01,47.05,67652.0,42.1326,42.1684,42.0968,42.1326,67652.0
2022-09-26 14:20:00,47.04,47.06,46.82,46.83,83614.0,42.1236,42.1415,41.9266,41.9356,83614.0
2022-09-26 14:30:00,46.82,46.9,46.81,46.86,79824.0,41.9266,41.9983,41.9177,41.9624,79824.0
2022-09-26 14:40:00,46.86,47.04,46.8,47.04,102460.0,41.9624,42.1236,41.9087,42.1236,102460.0
2022-09-26 14:50:00,47.03,47.03,46.91,46.91,53280.0,42.1147,42.1147,42.0072,42.0072,53280.0
2022-09-26 15:00:00,46.91,46.98,46.9,46.97,166844.0,42.0072,42.0699,41.9983,42.0609,166844.0
2022-09-26 15:10:00,46.97,46.98,46.83,46.92,126131.0,42.0609,42.0699,41.9356,42.0162,126131.0
2022-09-26 15:20:00,46.91,46.92,46.83,46.87,101045.0,42.0072,42.0162,41.9356,41.9714,101045.0
2022-09-26 15:30:00,46.88,46.91,46.74,46.89,159386.0,41.9804,42.0072,41.855,41.9893,159386.0
2022-09-26 15:40:00,46.88,47.03,46.84,47.02,175179.0,41.9804,42.1147,41.9445,42.1057,175179.0
2022-09-26 15:50:00,47.01,47.11,46.8,46.82,566277.0,42.0968,42.1863,41.9087,41.9266,566277.0
2022-09-27 09:30:00,48.0,48.16,47.61,48.09,424700.0,42.9833,43.1266,42.6341,43.0639,424700.0
2022-09-27 09:40:00,48.12,48.25,47.78,47.93,168480.0,43.0908,43.2072,42.7863,42.9206,168480.0
2022-09-27 09:50:00,47.93,48.36,47.92,48.19,199672.0,42.9206,43.3057,42.9117,43.1534,199672.0
2022-09-27 10:00:00,48.22,48.23,47.89,47.89,371210.0,43.1803,43.1893,42.8848,42.8848,371210.0
2022-09-27 10:10:00,47.89,48.35,47.85,48.29,154169.0,42.8848,43.2967,42.849,43.243,154169.0
2022-09-27 10:20:00,48.3,48.6,48.28,48.35,139760.0,43.2519,43.5206,43.234,43.2967,139760.0
2022-09-27 10:30:00,48.36,48.58,48.35,48.45,257385.0,43.3057,43.5027,43.2967,43.3863,257385.0
2022-09-27 10:40:00,48.46,48.59,48.43,48.5,86628.0,43.3952,43.5116,43.3684,43.431,86628.0
2022-09-27 10:50:00,48.51,48.58,48.42,48.57,141187.0,43.44,43.5027,43.3594,43.4937,141187.0
2022-09-27 11:00:00,48.56,48.75,48.48,48.73,154841.0,43.4848,43.6549,43.4131,43.637,154841.0
2022-09-27 11:10:00,48.73,49.0,48.72,48.85,371111.0,43.637,43.8788,43.628,43.7445,371111.0
2022-09-27 11:20:00,48.85,48.9,48.39,48.42,268816.0,43.7445,43.7892,43.3325,43.3594,268816.0
2022-09-27 11:30:00,48.38,48.44,48.22,48.24,249951.0,43.3236,43.3773,43.1803,43.1982,249951.0
2022-09-27 11:40:00,48.21,48.25,48.11,48.15,90074.0,43.1714,43.2072,43.0818,43.1176,90074.0
2022-09-27 11:50:00,48.15,48.17,48.02,48.03,86679.0,43.1176,43.1355,43.0012,43.0102,86679.0
2022-09-27 12:00:00,48.03,48.03,47.82,47.85,162461.0,43.0102,43.0102,42.8221,42.849,162461.0
2022-09-27 12:10:00,47.84,47.84,47.67,47.69,106440.0,42.84,42.84,42.6878,42.7057,106440.0
2022-09-27 12:20:00,47.66,47.94,47.66,47.89,54952.0,42.6788,42.9296,42.6788,42.8848,54952.0
2022-09-27 12:30:00,47.89,47.94,47.75,47.75,51619.0,42.8848,42.9296,42.7594,42.7594,51619.0
2022-09-27 12:40:00,47.73,47.9,47.69,47.9,49815.0,42.7415,42.8938,42.7057,42.8938,49815.0
2022-09-27 12:50:00,47.89,47.98,47.76,47.89,41146.0,42.8848,42.9654,42.7684,42.8848,41146.0
2022-09-27 13:00:00,47.88,47.88,47.71,47.72,59790.0,42.8758,42.8758,42.7236,42.7326,59790.0
2022-09-27 13:10:00,47.72,47.88,47.67,47.88,44321.0,42.7326,42.8758,42.6878,42.8758,44321.0
2022-09-27 13:20:00,47.89,47.91,47.79,47.83,41521.0,42.8848,42.9027,42.7952,42.8311,41521.0
2022-09-27 13:30:00,47.83,47.89,47.8,47.83,53041.0,42.8311,42.8848,42.8042,42.8311,53041.0
2022-09-27 13:40:00,47.84,47.85,47.74,47.85,44504.0,42.84,42.849,42.7505,42.849,44504.0
2022-09-27 13:50:00,47.86,47.98,47.84,47.97,40284.0,42.8579,42.9654,42.84,42.9564,40284.0
2022-09-27 14:00:00,47.98,48.01,47.92,48.01,66489.0,42.9654,42.9923,42.9117,42.9923,66489.0
2022-09-27 14:10:00,48.02,48.03,47.93,47.99,72324.0,43.0012,43.0102,42.9206,42.9743,72324.0
2022-09-27 14:20:00,47.98,48.05,47.96,48.01,67663.0,42.9654,43.0281,42.9475,42.9923,67663.0
2022-09-27 14:30:00,48.02,48.16,48.0,48.16,91006.0,43.0012,43.1266,42.9833,43.1266,91006.0
2022-09-27 14:40:00,48.18,48.29,48.13,48.27,69175.0,43.1445,43.243,43.0997,43.2251,69175.0
2022-09-27 14:50:00,48.28,48.28,48.18,48.25,67992.0,43.234,43.234,43.1445,43.2072,67992.0
2022-09-27 15:00:00,48.24,48.24,48.11,48.22,56333.0,43.1982,43.1982,43.0818,43.1803,56333.0
2022-09-27 15:10:00,48.22,48.22,48.01,48.19,121064.0,43.1803,43.1803,42.9923,43.1534,121064.0
2022-09-27 15:20:00,48.19,48.23,48.13,48.15,68433.0,43.1534,43.1893,43.0997,43.1176,68433.0
2022-09-27 15:30:00,48.15,48.16,47.97,47.99,96944.0,43.1176,43.1266,42.9564,42.9743,96944.0
2022-09-27 15:40:00,47.98,48.1,47.96,48.07,117362.0,42.9654,43.0728,42.9475,43.046,117362.0
2022-09-27 15:50:00,48.06,48.17,48.04,48.1,442970.0,43.037,43.1355,43.0191,43.0728,442970.0
2022-09-28 09:30:00,48.04,48.24,47.92,48.15,251861.0,43.0191,43.1982,42.9117,43.1176,251861.0
2022-09-28 09:40:00,48.14,48.5,48.05,48.4,167254.0,43.1087,43.431,43.0281,43.3415,167254.0
2022-09-28 09:50:00,48.4,48.56,48.33,48.44,122199.0,43.3415,43.4848,43.2788,43.3773,122199.0
2022-09-28 10:00:00,48.45,48.58,48.31,48.31,135171.0,43.3863,43.5027,43.2609,43.2609,135171.0
2022-09-28 10:10:00,48.33,48.53,48.33,48.42,132343.0,43.2788,43.4579,43.2788,43.3594,132343.0
2022-09-28 10:20:00,48.42,48.61,48.41,48.57,109390.0,43.3594,43.5295,43.3504,43.4937,109390.0
2022-09-28 10:30:00,48.57,48.87,48.55,48.66,130208.0,43.4937,43.7624,43.4758,43.5743,130208.0
2022-09-28 10:40:00,48.65,48.92,48.64,48.84,100207.0,43.5654,43.8071,43.5564,43.7355,100207.0
2022-09-28 10:50:00,48.84,48.84,48.65,48.78,84750.0,43.7355,43.7355,43.5654,43.6818,84750.0
2022-09-28 11:00:00,48.77,48.93,48.71,48.72,87535.0,43.6728,43.8161,43.6191,43.628,87535.0
2022-09-28 11:10:00,48.71,48.79,48.65,48.73,80817.0,43.6191,43.6907,43.5654,43.637,80817.0
2022-09-28 11:20:00,48.73,48.88,48.73,48.78,97967.0,43.637,43.7713,43.637,43.6818,97967.0
2022-09-28 11:30:00,48.79,48.81,48.68,48.78,97772.0,43.6907,43.7086,43.5922,43.6818,97772.0
2022-09-28 11:40:00,48.78,48.99,48.78,48.97,57346.0,43.6818,43.8698,43.6818,43.8519,57346.0
2022-09-28 11:50:00,48.97,49.02,48.92,48.97,88157.0,43.8519,43.8967,43.8071,43.8519,88157.0
2022-09-28 12:00:00,48.97,49.07,48.93,48.99,53739.0,43.8519,43.9415,43.8161,43.8698,53739.0
2022-09-28 12:10:00,48.99,49.1,48.98,49.07,52446.0,43.8698,43.9683,43.8609,43.9415,52446.0
2022-09-28 12:20:00,49.08,49.12,48.92,48.93,51107.0,43.9504,43.9862,43.8071,43.8161,51107.0
2022-09-28 12:30:00,48.93,48.97,48.91,48.93,41845.0,43.8161,43.8519,43.7982,43.8161,41845.0
2022-09-28 12:40:00,48.93,49.06,48.93,49.04,29655.0,43.8161,43.9325,43.8161,43.9146,29655.0
2022-09-28 12:50:00,49.03,49.04,48.94,48.97,55899.0,43.9056,43.9146,43.8251,43.8519,55899.0
2022-09-28 13:00:00,48.98,49.14,48.94,49.13,76853.0,43.8609,44.0042,43.8251,43.9952,76853.0
2022-09-28 13:10:00,49.12,49.18,49.08,49.17,63558.0,43.9862,44.04,43.9504,44.031,63558.0
2022-09-28 13:20:00,49.18,49.24,49.14,49.23,58687.0,44.04,44.0937,44.0042,44.0847,58687.0
2022-09-28 13:30:00,49.23,49.35,49.22,49.29,88015.0,44.0847,44.1922,44.0758,44.1385,88015.0
2022-09-28 13:40:00,49.29,49.38,49.26,49.3,74414.0,44.1385,44.2191,44.1116,44.1474,74414.0
2022-09-28 13:50:00,49.3,49.36,49.27,49.34,63533.0,44.1474,44.2012,44.1206,44.1832,63533.0
2022-09-28 14:00:00,49.34,49.4,49.31,49.4,52615.0,44.1832,44.237,44.1564,44.237,52615.0
2022-09-28 14:10:00,49.4,49.4,49.28,49.29,55527.0,44.237,44.237,44.1295,44.1385,55527.0
2022-09-28 14:20:00,49.29,49.33,49.26,49.32,54317.0,44.1385,44.1743,44.1116,44.1653,54317.0
2022-09-28 14:30:00,49.31,49.45,49.3,49.42,84182.0,44.1564,44.2818,44.1474,44.2549,84182.0
2022-09-28 14:40:00,49.41,49.44,49.35,49.42,67808.0,44.2459,44.2728,44.1922,44.2549,67808.0
2022-09-28 14:50:00,49.43,49.49,49.42,49.45,65894.0,44.2638,44.3176,44.2549,44.2818,65894.0
2022-09-28 15:00:00,49.45,49.57,49.43,49.55,89705.0,44.2818,44.3892,44.2638,44.3713,89705.0
2022-09-28 15:10:00,49.54,49.57,49.5,49.53,98485.0,44.3623,44.3892,44.3265,44.3534,98485.0
2022-09-28 15:20:00,49.53,49.68,49.52,49.64,98926.0,44.3534,44.4877,44.3444,44.4519,98926.0
2022-09-28 15:30:00,49.65,49.78,49.65,49.73,105786.0,44.4608,44.5773,44.4608,44.5325,105786.0
2022-09-28 15:40:00,49.73,49.8,49.7,49.74,152793.0,44.5325,44.5952,44.5056,44.5414,152793.0
2022-09-28 15:50:00,49.74,49.76,49.61,49.62,279213.0,44.5414,44.5594,44.425,44.434,279213.0
2022-09-29 09:30:00,49.0,49.27,48.95,49.25,258072.0,43.8788,44.1206,43.834,44.1027,258072.0
2022-09-29 09:40:00,49.25,49.27,48.97,48.98,197460.0,44.1027,44.1206,43.8519,43.8609,197460.0
2022-09-29 09:50:00,48.99,49.37,48.97,49.22,190942.0,43.8698,44.2101,43.8519,44.0758,190942.0
2022-09-29 10:00:00,49.21,49.22,48.97,48.98,148948.0,44.0668,44.0758,43.8519,43.8609,148948.0
2022-09-29 10:10:00,48.98,49.03,48.7,48.7,128562.0,43.8609,43.9056,43.6101,43.6101,128562.0
2022-09-29 10:20:00,48.71,49.03,48.67,49.0,122764.0,43.6191,43.9056,43.5833,43.8788,122764.0
2022-09-29 10:30:00,49.01,49.01,48.83,48.9,205703.0,43.8877,43.8877,43.7266,43.7892,205703.0
2022-09-29 10:40:00,48.9,49.29,48.9,49.2,142524.0,43.7892,44.1385,43.7892,44.0579,142524.0
2022-09-29 10:50:00,49.18,49.57,49.18,49.52,157374.0,44.04,44.3892,44.04,44.3444,157374.0
2022-09-29 11:00:00,49.52,49.79,49.46,49.79,153592.0,44.3444,44.5862,44.2907,44.5862,153592.0
2022-09-29 11:10:00,49.79,49.87,49.63,49.69,182372.0,44.5862,44.6579,44.4429,44.4967,182372.0
2022-09-29 11:20:00,49.68,49.72,49.5,49.51,204732.0,44.4877,44.5235,44.3265,44.3355,204732.0
2022-09-29 11:30:00,49.53,49.7,49.48,49.7,196114.0,44.3534,44.5056,44.3086,44.5056,196114.0
2022-09-29 11:40:00,49.71,49.87,49.68,49.86,93388.0,44.5146,44.6579,44.4877,44.6489,93388.0
2022-09-29 11:50:00,49.86,49.91,49.67,49.7,199064.0,44.6489,44.6937,44.4788,44.5056,199064.0
2022-09-29 12:00:00,49.7,49.87,49.64,49.87,143793.0,44.5056,44.6579,44.4519,44.6579,143793.0
2022-09-29 12:10:00,49.86,49.98,49.72,49.74,80493.0,44.6489,44.7564,44.5235,44.5414,80493.0
2022-09-29 12:20:00,49.73,49.77,49.67,49.74,82424.0,44.5325,44.5683,44.4788,44.5414,82424.0
2022-09-29 12:30:00,49.75,49.91,49.75,49.88,65856.0,44.5504,44.6937,44.5504,44.6668,65856.0
2022-09-29 12:40:00,49.89,49.93,49.8,49.83,42891.0,44.6758,44.7116,44.5952,44.622,42891.0
2022-09-29 12:50:00,49.84,49.9,49.78,49.87,93403.0,44.631,44.6847,44.5773,44.6579,93403.0
2022-09-29 13:00:00,49.88,49.92,49.83,49.86,40406.0,44.6668,44.7026,44.622,44.6489,40406.0
2022-09-29 13:10:00,49.84,49.93,49.82,49.9,47795.0,44.631,44.7116,44.6131,44.6847,47795.0
2022-09-29 13:20:00,49.9,49.91,49.78,49.86,60659.0,44.6847,44.6937,44.5773,44.6489,60659.0
2022-09-29 13:30:00,49.85,49.96,49.82,49.94,60183.0,44.6399,44.7384,44.6131,44.7205,60183.0
2022-09-29 13:40:00,49.93,49.94,49.8,49.8,52536.0,44.7116,44.7205,44.5952,44.5952,52536.0
2022-09-29 13:50:00,49.8,49.82,49.73,49.73,97567.0,44.5952,44.6131,44.5325,44.5325,97567.0
2022-09-29 14:00:00,49.71,49.75,49.6,49.67,110205.0,44.5146,44.5504,44.4161,44.4788,110205.0
2022-09-29 14:10:00,49.68,49.77,49.64,49.66,105829.0,44.4877,44.5683,44.4519,44.4698,105829.0
2022-09-29 14:20:00,49.66,49.76,49.56,49.76,89241.0,44.4698,44.5594,44.3803,44.5594,89241.0
2022-09-29 14:30:00,49.77,49.89,49.75,49.86,116798.0,44.5683,44.6758,44.5504,44.6489,116798.0
2022-09-29 14:40:00,49.88,49.9,49.8,49.84,111672.0,44.6668,44.6847,44.5952,44.631,111672.0
2022-09-29 14:50:00,49.83,49.84,49.67,49.69,106448.0,44.622,44.631,44.4788,44.4967,106448.0
2022-09-29 15:00:00,49.68,49.87,49.67,49.78,44367.0,44.4877,44.6579,44.4788,44.5773,44367.0
2022-09-29 15:10:00,49.78,49.96,49.75,49.96,77262.0,44.5773,44.7384,44.5504,44.7384,77262.0
2022-09-29 15:20:00,49.95,49.96,49.85,49.9,43646.0,44.7295,44.7384,44.6399,44.6847,43646.0
2022-09-29 15:30:00,49.89,50.13,49.88,50.05,99026.0,44.6758,44.8907,44.6668,44.819,99026.0
2022-09-29 15:40:00,50.05,50.12,50.03,50.06,88198.0,44.819,44.8817,44.8011,44.828,88198.0
2022-09-29 15:50:00,50.06,50.13,49.99,50.1,256853.0,44.828,44.8907,44.7653,44.8638,256853.0
2022-09-30 09:30:00,49.67,49.99,49.54,49.58,203536.0,44.4788,44.7653,44.3623,44.3982,203536.0
2022-09-30 09:40:00,49.56,49.87,49.5,49.85,177660.0,44.3803,44.6579,44.3265,44.6399,177660.0
2022-09-30 09:50:00,49.83,50.12,49.81,50.1,136211.0,44.622,44.8817,44.6041,44.8638,136211.0
2022-09-30 10:00:00,50.11,50.28,50.01,50.16,156342.0,44.8728,45.025,44.7832,44.9175,156342.0
2022-09-30 10:10:00,50.14,50.15,49.86,49.97,167275.0,44.8996,44.9086,44.6489,44.7474,167275.0
2022-09-30 10:20:00,49.97,50.05,49.86,50.01,197266.0,44.7474,44.819,44.6489,44.7832,197266.0
2022-09-30 10:30:00,50.01,50.08,49.94,50.05,165224.0,44.7832,44.8459,44.7205,44.819,165224.0
2022-09-30 10:40:00,50.06,50.1,49.97,50.07,122621.0,44.828,44.8638,44.7474,44.837,122621.0
2022-09-30 10:50:00,50.09,50.13,49.93,50.12,86554.0,44.8549,44.8907,44.7116,44.8817,86554.0
2022-09-30 11:00:00,50.12,50.3,50.05,50.26,132849.0,44.8817,45.0429,44.819,45.0071,132849.0
2022-09-30 11:10:00,50.28,50.38,50.22,50.31,78661.0,45.025,45.1146,44.9713,45.0519,78661.0
2022-09-30 11:20:00,50.32,50.41,50.26,50.3,102535.0,45.0608,45.1414,45.0071,45.0429,102535.0
2022-09-30 11:30:00,50.3,50.35,50.19,50.28,262721.0,45.0429,45.0877,44.9444,45.025,262721.0
2022-09-30 11:40:00,50.28,50.28,50.14,50.15,78762.0,45.025,45.025,44.8996,44.9086,78762.0
2022-09-30 11:50:00,50.14,50.14,49.99,50.05,69651.0,44.8996,44.8996,44.7653,44.819,69651.0
2022-09-30 12:00:00,50.04,50.06,49.92,49.95,71005.0,44.8101,44.828,44.7026,44.7295,71005.0
2022-09-30 12:10:00,49.94,50.0,49.89,49.9,45491.0,44.7205,44.7743,44.6758,44.6847,45491.0
2022-09-30 12:20:00,49.89,49.96,49.78,49.86,105911.0,44.6758,44.7384,44.5773,44.6489,105911.0
2022-09-30 12:30:00,49.85,49.97,49.82,49.97,51646.0,44.6399,44.7474,44.6131,44.7474,51646.0
2022-09-30 12:40:00,49.97,49.98,49.92,49.97,45092.0,44.7474,44.7564,44.7026,44.7474,45092.0
2022-09-30 12:50:00,49.98,50.0,49.94,49.97,32867.0,44.7564,44.7743,44.7205,44.7474,32867.0
2022-09-30 13:00:00,49.97,50.05,49.91,50.03,48715.0,44.7474,44.819,44.6937,44.8011,48715.0
2022-09-30 13:10:00,50.03,50.09,49.95,49.97,54715.0,44.8011,44.8549,44.7295,44.7474,54715.0
2022-09-30 13:20:00,49.97,50.01,49.94,49.98,44894.0,44.7474,44.7832,44.7205,44.7564,44894.0
2022-09-30 13:30:00,49.98,50.0,49.84,49.86,43991.0,44.7564,44.7743,44.631,44.6489,43991.0
2022-09-30 13:40:00,49.86,49.89,49.79,49.81,28151.0,44.6489,44.6758,44.5862,44.6041,28151.0
2022-09-30 13:50:00,49.8,49.92,49.79,49.85,45934.0,44.5952,44.7026,44.5862,44.6399,45934.0
2022-09-30 14:00:00,49.84,49.87,49.75,49.76,41209.0,44.631,44.6579,44.5504,44.5594,41209.0
2022-09-30 14:10:00,49.75,49.79,49.7,49.71,32847.0,44.5504,44.5862,44.5056,44.5146,32847.0
2022-09-30 14:20:00,49.71,49.74,49.66,49.72,51184.0,44.5146,44.5414,44.4698,44.5235,51184.0
2022-09-30 14:30:00,49.72,49.78,49.67,49.69,66818.0,44.5235,44.5773,44.4788,44.4967,66818.0
2022-09-30 14:40:00,49.69,49.69,49.55,49.63,59786.0,44.4967,44.4967,44.3713,44.4429,59786.0
2022-09-30 14:50:00,49.64,49.67,49.55,49.65,56759.0,44.4519,44.4788,44.3713,44.4608,56759.0
2022-09-30 15:00:00,49.65,49.81,49.64,49.68,57269.0,44.4608,44.6041,44.4519,44.4877,57269.0
2022-09-30 15:10:00,49.68,49.76,49.63,49.71,116189.0,44.4877,44.5594,44.4429,44.5146,116189.0
2022-09-30 15:20:00,49.71,49.79,49.65,49.78,72332.0,44.5146,44.5862,44.4608,44.5773,72332.0
2022-09-30 15:30:00,49.79,49.84,49.69,49.75,86722.0,44.5862,44.631,44.4967,44.5504,86722.0
2022-09-30 15:40:00,49.74,49.87,49.73,49.83,99247.0,44.5414,44.6579,44.5325,44.622,99247.0
2022-09-30 15:50:00,49.83,49.86,49.72,49.76,537073.0,44.622,44.6489,44.5235,44.5594,537073.0
2022-10-03 09:30:00,51.45,51.95,51.36,51.66,521263.0,46.0727,46.5205,45.9921,46.2608,521263.0
2022-10-03 09:40:00,51.63,51.98,51.56,51.95,173598.0,46.2339,46.5473,46.1712,46.5205,173598.0
2022-10-03 09:50:00,51.95,51.97,51.76,51.86,323765.0,46.5205,46.5384,46.3503,46.4399,323765.0
2022-10-03 10:00:00,51.88,52.22,51.86,52.05,320275.0,46.4578,46.7622,46.4399,46.61,320275.0
2022-10-03 10:10:00,52.04,52.16,51.98,52.09,126878.0,46.6011,46.7085,46.5473,46.6458,126878.0
2022-10-03 10:20:00,52.08,52.31,52.08,52.2,198302.0,46.6369,46.8428,46.6369,46.7443,198302.0
2022-10-03 10:30:00,52.21,52.27,52.03,52.08,80639.0,46.7533,46.807,46.5921,46.6369,80639.0
2022-10-03 10:40:00,52.05,52.15,51.96,52.15,72319.0,46.61,46.6996,46.5294,46.6996,72319.0
2022-10-03 10:50:00,52.16,52.32,52.12,52.27,140201.0,46.7085,46.8518,46.6727,46.807,140201.0
2022-10-03 11:00:00,52.27,52.28,52.13,52.22,112151.0,46.807,46.816,46.6817,46.7622,112151.0
2022-10-03 11:10:00,52.22,52.31,52.14,52.2,116466.0,46.7622,46.8428,46.6906,46.7443,116466.0
2022-10-03 11:20:00,52.2,52.32,52.19,52.2,106486.0,46.7443,46.8518,46.7354,46.7443,106486.0
2022-10-03 11:30:00,52.2,52.24,52.02,52.06,231385.0,46.7443,46.7802,46.5831,46.619,231385.0
2022-10-03 11:40:00,52.06,52.25,52.06,52.19,98487.0,46.619,46.7891,46.619,46.7354,98487.0
2022-10-03 11:50:00,52.19,52.2,51.84,52.04,262662.0,46.7354,46.7443,46.422,46.6011,262662.0
2022-10-03 12:00:00,52.03,52.19,52.01,52.19,65914.0,46.5921,46.7354,46.5742,46.7354,65914.0
2022-10-03 12:10:00,52.19,52.21,52.07,52.1,20342.0,46.7354,46.7533,46.6279,46.6548,20342.0
2022-10-03 12:20:00,52.11,52.11,51.93,52.0,26688.0,46.6637,46.6637,46.5026,46.5652,26688.0
2022-10-03 12:30:00,51.99,51.99,51.89,51.97,40655.0,46.5563,46.5563,46.4667,46.5384,40655.0
2022-10-03 12:40:00,51.97,52.07,51.93,52.05,64398.0,46.5384,46.6279,46.5026,46.61,64398.0
2022-10-03 12:50:00,52.05,52.13,52.03,52.12,48317.0,46.61,46.6817,46.5921,46.6727,48317.0
2022-10-03 13:00:00,52.13,52.24,52.08,52.23,61862.0,46.6817,46.7802,46.6369,46.7712,61862.0
2022-10-03 13:10:00,52.23,52.23,52.09,52.12,52846.0,46.7712,46.7712,46.6458,46.6727,52846.0
2022-10-03 13:20:00,52.12,52.22,52.1,52.12,45663.0,46.6727,46.7622,46.6548,46.6727,45663.0
2022-10-03 13:30:00,52.11,52.21,52.1,52.14,31565.0,46.6637,46.7533,46.6548,46.6906,31565.0
2022-10-03 13:40:00,52.14,52.25,52.1,52.24,66846.0,46.6906,46.7891,46.6548,46.7802,66846.0
2022-10-03 13:50:00,52.24,52.29,52.2,52.22,87925.0,46.7802,46.8249,46.7443,46.7622,87925.0
2022-10-03 14:00:00,52.23,52.4,52.22,52.36,84188.0,46.7712,46.9234,46.7622,46.8876,84188.0
2022-10-03 14:10:00,52.37,52.37,52.23,52.25,54984.0,46.8966,46.8966,46.7712,46.7891,54984.0
2022-10-03 14:20:00,52.25,52.38,52.24,52.35,87748.0,46.7891,46.9055,46.7802,46.8787,87748.0
2022-10-03 14:30:00,52.35,52.43,52.31,52.33,169082.0,46.8787,46.9503,46.8428,46.8608,169082.0
2022-10-03 14:40:00,52.33,52.43,52.31,52.41,83767.0,46.8608,46.9503,46.8428,46.9324,83767.0
2022-10-03 14:50:00,52.41,52.48,52.39,52.42,82305.0,46.9324,46.9951,46.9145,46.9413,82305.0
2022-10-03 15:00:00,52.41,52.45,52.35,52.38,78526.0,46.9324,46.9682,46.8787,46.9055,78526.0
2022-10-03 15:10:00,52.39,52.44,52.34,52.44,84911.0,46.9145,46.9593,46.8697,46.9593,84911.0
2022-10-03 15:20:00,52.43,52.56,52.42,52.51,94761.0,46.9503,47.0667,46.9413,47.0219,94761.0
2022-10-03 15:30:00,52.51,52.56,52.42,52.43,115459.0,47.0219,47.0667,46.9413,46.9503,115459.0
2022-10-03 15:40:00,52.42,52.48,52.28,52.41,227062.0,46.9413,46.9951,46.816,46.9324,227062.0
2022-10-03 15:50:00,52.41,52.43,52.29,52.32,295551.0,46.9324,46.9503,46.8249,46.8518,295551.0
2022-10-04 09:30:00,52.81,52.95,52.66,52.86,364479.0,47.2906,47.416,47.1563,47.3354,364479.0
2022-10-04 09:40:00,52.88,53.06,52.84,53.0,178662.0,47.3533,47.5145,47.3174,47.4607,178662.0
2022-10-04 09:50:00,53.01,53.1,52.93,52.95,169241.0,47.4697,47.5503,47.398,47.416,169241.0
2022-10-04 10:00:00,52.94,53.23,52.94,53.14,171901.0,47.407,47.6667,47.407,47.5861,171901.0
2022-10-04 10:10:00,53.13,53.38,53.09,53.33,163592.0,47.5771,47.801,47.5413,47.7562,163592.0
2022-10-04 10:20:00,53.32,53.37,53.2,53.21,147832.0,47.7473,47.7921,47.6398,47.6488,147832.0
2022-10-04 10:30:00,53.2,53.29,53.17,53.27,140072.0,47.6398,47.7204,47.613,47.7025,140072.0
2022-10-04 10:40:00,53.27,53.64,53.11,53.61,339745.0,47.7025,48.0338,47.5592,48.007,339745.0
2022-10-04 10:50:00,53.65,53.8,53.54,53.66,270624.0,48.0428,48.1771,47.9443,48.0517,270624.0
2022-10-04 11:00:00,53.66,53.8,53.65,53.78,156965.0,48.0517,48.1771,48.0428,48.1592,156965.0
2022-10-04 11:10:00,53.77,53.79,53.72,53.73,213070.0,48.1502,48.1682,48.1055,48.1144,213070.0
2022-10-04 11:20:00,53.73,53.78,53.63,53.64,162426.0,48.1144,48.1592,48.0249,48.0338,162426.0
2022-10-04 11:30:00,53.62,53.63,53.41,53.53,215698.0,48.0159,48.0249,47.8279,47.9353,215698.0
2022-10-04 11:40:00,53.53,53.66,53.53,53.61,93599.0,47.9353,48.0517,47.9353,48.007,93599.0
2022-10-04 11:50:00,53.63,53.67,53.52,53.66,102265.0,48.0249,48.0607,47.9264,48.0517,102265.0
2022-10-04 12:00:00,53.66,53.79,53.61,53.79,78402.0,48.0517,48.1682,48.007,48.1682,78402.0
2022-10-04 12:10:00,53.78,53.95,53.76,53.88,96703.0,48.1592,48.3114,48.1413,48.2488,96703.0
2022-10-04 12:20:00,53.88,53.89,53.72,53.77,88084.0,48.2488,48.2577,48.1055,48.1502,88084.0
2022-10-04 12:30:00,53.77,53.94,53.76,53.9,51900.0,48.1502,48.3025,48.1413,48.2667,51900.0
2022-10-04 12:40:00,53.89,53.9,53.61,53.61,53218.0,48.2577,48.2667,48.007,48.007,53218.0
2022-10-04 12:50:00,53.6,53.61,53.55,53.57,91510.0,47.998,48.007,47.9532,47.9712,91510.0
2022-10-04 13:00:00,53.57,53.69,53.57,53.62,44122.0,47.9712,48.0786,47.9712,48.0159,44122.0
2022-10-04 13:10:00,53.63,53.63,53.35,53.35,52587.0,48.0249,48.0249,47.7741,47.7741,52587.0
2022-10-04 13:20:00,53.35,53.51,53.33,53.49,44155.0,47.7741,47.9174,47.7562,47.8995,44155.0
2022-10-04 13:30:00,53.5,53.53,53.38,53.45,38417.0,47.9085,47.9353,47.801,47.8637,38417.0
2022-10-04 13:40:00,53.45,53.49,53.38,53.48,43662.0,47.8637,47.8995,47.801,47.8906,43662.0
2022-10-04 13:50:00,53.48,53.57,53.43,53.47,100521.0,47.8906,47.9712,47.8458,47.8816,100521.0
2022-10-04 14:00:00,53.47,53.5,53.4,53.44,87179.0,47.8816,47.9085,47.8189,47.8547,87179.0
2022-10-04 14:10:00,53.44,53.48,53.4,53.41,94025.0,47.8547,47.8906,47.8189,47.8279,94025.0
2022-10-04 14:20:00,53.42,53.65,53.41,53.55,152579.0,47.8368,48.0428,47.8279,47.9532,152579.0
2022-10-04 14:30:00,53.54,53.64,53.52,53.61,154625.0,47.9443,48.0338,47.9264,48.007,154625.0
2022-10-04 14:40:00,53.61,53.65,53.54,53.59,68006.0,48.007,48.0428,47.9443,47.9891,68006.0
2022-10-04 14:50:00,53.59,53.66,53.59,53.61,63668.0,47.9891,48.0517,47.9891,48.007,63668.0
2022-10-04 15:00:00,53.61,53.69,53.54,53.57,68792.0,48.007,48.0786,47.9443,47.9712,68792.0
2022-10-04 15:10:00,53.56,53.58,53.47,53.49,81809.0,47.9622,47.9801,47.8816,47.8995,81809.0
2022-10-04 15:20:00,53.5,53.54,53.44,53.49,147977.0,47.9085,47.9443,47.8547,47.8995,147977.0
2022-10-04 15:30:00,53.47,53.56,53.37,53.55,126174.0,47.8816,47.9622,47.7921,47.9532,126174.0
2022-10-04 15:40:00,53.56,53.59,53.45,53.5,211737.0,47.9622,47.9891,47.8637,47.9085,211737.0
2022-10-04 15:50:00,53.51,53.68,53.5,53.67,370727.0,47.9174,48.0697,47.9085,48.0607,370727.0
2022-10-05 09:30:00,53.32,53.79,53.32,53.6,638602.0,47.7473,48.1682,47.7473,47.998,638602.0
2022-10-05 09:40:00,53.58,53.83,53.55,53.74,225622.0,47.9801,48.204,47.9532,48.1234,225622.0
2022-10-05 09:50:00,53.75,53.88,53.64,53.7,208338.0,48.1323,48.2488,48.0338,48.0876,208338.0
2022-10-05 10:00:00,53.7,53.7,52.96,52.99,432724.0,48.0876,48.0876,47.4249,47.4518,432724.0
2022-10-05 10:10:00,52.99,53.29,52.96,53.06,251941.0,47.4518,47.7204,47.4249,47.5145,251941.0
2022-10-05 10:20:00,53.06,53.18,53.02,53.14,181448.0,47.5145,47.6219,47.4786,47.5861,181448.0
2022-10-05 10:30:00,53.11,53.32,53.1,53.27,198820.0,47.5592,47.7473,47.5503,47.7025,198820.0
2022-10-05 10:40:00,53.25,53.47,53.21,53.45,182195.0,47.6846,47.8816,47.6488,47.8637,182195.0
2022-10-05 10:50:00,53.43,53.5,53.36,53.49,312206.0,47.8458,47.9085,47.7831,47.8995,312206.0
2022-10-05 11:00:00,53.49,53.63,53.49,53.51,300211.0,47.8995,48.0249,47.8995,47.9174,300211.0
2022-10-05 11:10:00,53.5,53.63,53.45,53.63,195270.0,47.9085,48.0249,47.8637,48.0249,195270.0
2022-10-05 11:20:00,53.64,53.72,53.59,53.64,210135.0,48.0338,48.1055,47.9891,48.0338,210135.0
2022-10-05 11:30:00,53.64,53.81,53.55,53.8,249717.0,48.0338,48.1861,47.9532,48.1771,249717.0
2022-10-05 11:40:00,53.8,53.89,53.73,53.75,259043.0,48.1771,48.2577,48.1144,48.1323,259043.0
2022-10-05 11:50:00,53.76,53.76,53.52,53.56,228655.0,48.1413,48.1413,47.9264,47.9622,228655.0
2022-10-05 12:00:00,53.56,53.69,53.46,53.65,104187.0,47.9622,48.0786,47.8726,48.0428,104187.0
2022-10-05 12:10:00,53.65,53.83,53.64,53.83,146472.0,48.0428,48.204,48.0338,48.204,146472.0
2022-10-05 12:20:00,53.83,53.92,53.77,53.79,96584.0,48.204,48.2846,48.1502,48.1682,96584.0
2022-10-05 12:30:00,53.78,53.93,53.77,53.86,178287.0,48.1592,48.2935,48.1502,48.2308,178287.0
2022-10-05 12:40:00,53.86,53.97,53.82,53.97,103934.0,48.2308,48.3293,48.195,48.3293,103934.0
2022-10-05 12:50:00,53.96,54.0,53.85,53.87,173565.0,48.3204,48.3562,48.2219,48.2398,173565.0
2022-10-05 13:00:00,53.88,54.0,53.84,53.97,126977.0,48.2488,48.3562,48.2129,48.3293,126977.0
2022-10-05 13:10:00,53.97,54.14,53.94,54.13,148332.0,48.3293,48.4816,48.3025,48.4726,148332.0
2022-10-05 13:20:00,54.14,54.16,53.98,54.12,198399.0,48.4816,48.4995,48.3383,48.4637,198399.0
2022-10-05 13:30:00,54.13,54.16,54.05,54.13,129915.0,48.4726,48.4995,48.401,48.4726,129915.0
2022-10-05 13:40:00,54.13,54.16,54.03,54.07,79967.0,48.4726,48.4995,48.3831,48.4189,79967.0
2022-10-05 13:50:00,54.07,54.08,53.98,54.0,92851.0,48.4189,48.4278,48.3383,48.3562,92851.0
2022-10-05 14:00:00,54.01,54.13,53.98,54.05,83125.0,48.3652,48.4726,48.3383,48.401,83125.0
2022-10-05 14:10:00,54.05,54.18,54.05,54.17,181293.0,48.401,48.5174,48.401,48.5084,181293.0
2022-10-05 14:20:00,54.16,54.16,53.95,54.02,214949.0,48.4995,48.4995,48.3114,48.3741,214949.0
2022-10-05 14:30:00,54.02,54.07,53.92,54.04,185685.0,48.3741,48.4189,48.2846,48.392,185685.0
2022-10-05 14:40:00,54.05,54.1,54.01,54.04,93130.0,48.401,48.4458,48.3652,48.392,93130.0
2022-10-05 14:50:00,54.05,54.15,54.01,54.15,108818.0,48.401,48.4905,48.3652,48.4905,108818.0
2022-10-05 15:00:00,54.16,54.23,54.11,54.2,94030.0,48.4995,48.5622,48.4547,48.5353,94030.0
2022-10-05 15:10:00,54.2,54.32,54.18,54.29,121881.0,48.5353,48.6428,48.5174,48.6159,121881.0
2022-10-05 15:20:00,54.3,54.3,54.18,54.22,116939.0,48.6249,48.6249,48.5174,48.5532,116939.0
2022-10-05 15:30:00,54.21,54.29,54.19,54.29,139997.0,48.5443,48.6159,48.5264,48.6159,139997.0
2022-10-05 15:40:00,54.28,54.36,54.23,54.26,159963.0,48.6069,48.6786,48.5622,48.589,159963.0
2022-10-05 15:50:00,54.25,54.25,53.93,54.03,309324.0,48.5801,48.5801,48.2935,48.3831,309324.0
2022-10-06 09:30:00,51.04,51.41,50.88,51.19,1239468.0,45.7056,46.0369,45.5623,45.8399,1239468.0
2022-10-06 09:40:00,51.2,51.57,51.1,51.25,1065324.0,45.8489,46.1802,45.7593,45.8936,1065324.0
2022-10-06 09:50:00,51.26,51.54,51.2,51.54,540074.0,45.9026,46.1533,45.8489,46.1533,540074.0
2022-10-06 10:00:00,51.55,51.56,51.17,51.3,616784.0,46.1623,46.1712,45.822,45.9384,616784.0
2022-10-06 10:10:00,51.31,51.46,51.18,51.42,474158.0,45.9474,46.0817,45.8309,46.0459,474158.0
2022-10-06 10:20:00,51.42,51.64,51.36,51.53,394146.0,46.0459,46.2429,45.9921,46.1444,394146.0
2022-10-06 10:30:00,51.53,51.72,51.49,51.67,351019.0,46.1444,46.3145,46.1085,46.2697,351019.0
2022-10-06 10:40:00,51.66,51.94,51.66,51.93,266772.0,46.2608,46.5115,46.2608,46.5026,266772.0
2022-10-06 10:50:00,51.92,51.92,51.78,51.83,269254.0,46.4936,46.4936,46.3682,46.413,269254.0
2022-10-06 11:00:00,51.82,51.92,51.72,51.89,319050.0,46.4041,46.4936,46.3145,46.4667,319050.0
2022-10-06 11:10:00,51.89,51.97,51.82,51.97,372306.0,46.4667,46.5384,46.4041,46.5384,372306.0
2022-10-06 11:20:00,51.96,52.01,51.82,51.88,252907.0,46.5294,46.5742,46.4041,46.4578,252907.0
2022-10-06 11:30:00,51.87,51.88,51.69,51.79,369662.0,46.4488,46.4578,46.2876,46.3772,369662.0
2022-10-06 11:40:00,51.79,51.83,51.71,51.78,131947.0,46.3772,46.413,46.3055,46.3682,131947.0
2022-10-06 11:50:00,51.77,51.83,51.61,51.62,175022.0,46.3593,46.413,46.216,46.225,175022.0
2022-10-06 12:00:00,51.6,51.61,51.44,51.49,211166.0,46.207,46.216,46.0638,46.1085,211166.0
2022-10-06 12:10:00,51.49,51.51,51.34,51.46,210412.0,46.1085,46.1265,45.9742,46.0817,210412.0
2022-10-06 12:20:00,51.46,51.59,51.39,51.57,115981.0,46.0817,46.1981,46.019,46.1802,115981.0
2022-10-06 12:30:00,51.58,51.77,51.49,51.76,125970.0,46.1891,46.3593,46.1085,46.3503,125970.0
2022-10-06 12:40:00,51.75,51.82,51.73,51.78,75002.0,46.3414,46.4041,46.3235,46.3682,75002.0
2022-10-06 12:50:00,51.77,51.79,51.7,51.78,59337.0,46.3593,46.3772,46.2966,46.3682,59337.0
2022-10-06 13:00:00,51.78,51.89,51.75,51.8,89280.0,46.3682,46.4667,46.3414,46.3861,89280.0
2022-10-06 13:10:00,51.79,51.87,51.77,51.78,48191.0,46.3772,46.4488,46.3593,46.3682,48191.0
2022-10-06 13:20:00,51.77,51.84,51.76,51.83,54994.0,46.3593,46.422,46.3503,46.413,54994.0
2022-10-06 13:30:00,51.83,51.88,51.78,51.86,55077.0,46.413,46.4578,46.3682,46.4399,55077.0
2022-10-06 13:40:00,51.87,51.98,51.86,51.98,70138.0,46.4488,46.5473,46.4399,46.5473,70138.0
2022-10-06 13:50:00,51.98,52.03,51.91,51.92,70166.0,46.5473,46.5921,46.4846,46.4936,70166.0
2022-10-06 14:00:00,51.92,52.01,51.87,51.91,76251.0,46.4936,46.5742,46.4488,46.4846,76251.0
2022-10-06 14:10:00,51.92,51.96,51.85,51.85,75568.0,46.4936,46.5294,46.4309,46.4309,75568.0
2022-10-06 14:20:00,51.86,51.86,51.75,51.78,68910.0,46.4399,46.4399,46.3414,46.3682,68910.0
2022-10-06 14:30:00,51.77,51.86,51.72,51.74,99587.0,46.3593,46.4399,46.3145,46.3324,99587.0
2022-10-06 14:40:00,51.73,51.79,51.6,51.61,78464.0,46.3235,46.3772,46.207,46.216,78464.0
2022-10-06 14:50:00,51.61,51.68,51.53,51.61,114515.0,46.216,46.2787,46.1444,46.216,114515.0
2022-10-06 15:00:00,51.61,51.69,51.56,51.68,152622.0,46.216,46.2876,46.1712,46.2787,152622.0
2022-10-06 15:10:00,51.69,51.71,51.58,51.64,157960.0,46.2876,46.3055,46.1891,46.2429,157960.0
2022-10-06 15:20:00,51.63,51.73,51.56,51.73,182392.0,46.2339,46.3235,46.1712,46.3235,182392.0
2022-10-06 15:30:00,51.73,51.78,51.67,51.75,234882.0,46.3235,46.3682,46.2697,46.3414,234882.0
2022-10-06 15:40:00,51.75,51.81,51.71,51.73,229914.0,46.3414,46.3951,46.3055,46.3235,229914.0
2022-10-06 15:50:00,51.72,51.84,51.69,51.71,797571.0,46.3145,46.422,46.2876,46.3055,797571.0
2022-10-07 09:30:00,52.14,52.5,52.08,52.49,330619.0,46.6906,47.013,46.6369,47.004,330619.0
2022-10-07 09:40:00,52.49,52.63,52.4,52.4,208199.0,47.004,47.1294,46.9234,46.9234,208199.0
2022-10-07 09:50:00,52.39,52.49,52.17,52.19,312764.0,46.9145,47.004,46.7175,46.7354,312764.0
2022-10-07 10:00:00,52.19,52.2,51.78,51.93,193223.0,46.7354,46.7443,46.3682,46.5026,193223.0
2022-10-07 10:10:00,51.91,52.12,51.81,52.11,193971.0,46.4846,46.6727,46.3951,46.6637,193971.0
2022-10-07 10:20:00,52.09,52.37,52.08,52.27,197162.0,46.6458,46.8966,46.6369,46.807,197162.0
2022-10-07 10:30:00,52.29,52.33,52.07,52.11,145275.0,46.8249,46.8608,46.6279,46.6637,145275.0
2022-10-07 10:40:00,52.12,52.28,52.12,52.25,149144.0,46.6727,46.816,46.6727,46.7891,149144.0
2022-10-07 10:50:00,52.24,52.35,52.19,52.29,124070.0,46.7802,46.8787,46.7354,46.8249,124070.0
2022-10-07 11:00:00,52.3,52.39,52.22,52.22,119537.0,46.8339,46.9145,46.7622,46.7622,119537.0
2022-10-07 11:10:00,52.22,52.38,52.18,52.18,113515.0,46.7622,46.9055,46.7264,46.7264,113515.0
2022-10-07 11:20:00,52.18,52.28,52.15,52.25,114344.0,46.7264,46.816,46.6996,46.7891,114344.0
2022-10-07 11:30:00,52.25,52.37,52.13,52.37,98247.0,46.7891,46.8966,46.6817,46.8966,98247.0
2022-10-07 11:40:00,52.36,52.43,52.32,52.4,119671.0,46.8876,46.9503,46.8518,46.9234,119671.0
2022-10-07 11:50:00,52.4,52.5,52.37,52.48,77253.0,46.9234,47.013,46.8966,46.9951,77253.0
2022-10-07 12:00:00,52.48,52.52,52.41,52.52,46614.0,46.9951,47.0309,46.9324,47.0309,46614.0
2022-10-07 12:10:00,52.53,52.62,52.52,52.61,55505.0,47.0398,47.1204,47.0309,47.1115,55505.0
2022-10-07 12:20:00,52.61,52.61,52.35,52.36,81313.0,47.1115,47.1115,46.8787,46.8876,81313.0
2022-10-07 12:30:00,52.35,52.35,52.24,52.27,67377.0,46.8787,46.8787,46.7802,46.807,67377.0
2022-10-07 12:40:00,52.27,52.32,52.18,52.2,98961.0,46.807,46.8518,46.7264,46.7443,98961.0
2022-10-07 12:50:00,52.19,52.3,52.13,52.26,62405.0,46.7354,46.8339,46.6817,46.7981,62405.0
2022-10-07 13:00:00,52.25,52.26,52.17,52.21,39205.0,46.7891,46.7981,46.7175,46.7533,39205.0
2022-10-07 13:10:00,52.21,52.23,52.14,52.17,48617.0,46.7533,46.7712,46.6906,46.7175,48617.0
2022-10-07 13:20:00,52.18,52.29,52.16,52.25,58998.0,46.7264,46.8249,46.7085,46.7891,58998.0
2022-10-07 13:30:00,52.23,52.31,52.21,52.31,54628.0,46.7712,46.8428,46.7533,46.8428,54628.0
2022-10-07 13:40:00,52.3,52.4,52.3,52.35,100422.0,46.8339,46.9234,46.8339,46.8787,100422.0
2022-10-07 13:50:00,52.34,52.4,52.28,52.3,56213.0,46.8697,46.9234,46.816,46.8339,56213.0
2022-10-07 14:00:00,52.31,52.32,52.19,52.22,55938.0,46.8428,46.8518,46.7354,46.7622,55938.0
2022-10-07 14:10:00,52.21,52.26,52.15,52.18,77345.0,46.7533,46.7981,46.6996,46.7264,77345.0
2022-10-07 14:20:00,52.18,52.21,52.14,52.16,47873.0,46.7264,46.7533,46.6906,46.7085,47873.0
2022-10-07 14:30:00,52.16,52.18,52.1,52.12,109471.0,46.7085,46.7264,46.6548,46.6727,109471.0
2022-10-07 14:40:00,52.11,52.12,52.03,52.1,71947.0,46.6637,46.6727,46.5921,46.6548,71947.0
2022-10-07 14:50:00,52.1,52.16,52.08,52.1,115827.0,46.6548,46.7085,46.6369,46.6548,115827.0
2022-10-07 15:00:00,52.1,52.13,52.04,52.04,93807.0,46.6548,46.6817,46.6011,46.6011,93807.0
2022-10-07 15:10:00,52.04,52.06,51.88,51.93,93542.0,46.6011,46.619,46.4578,46.5026,93542.0
2022-10-07 15:20:00,51.93,51.96,51.71,51.71,133535.0,46.5026,46.5294,46.3055,46.3055,133535.0
2022-10-07 15:30:00,51.71,51.93,51.64,51.93,213349.0,46.3055,46.5026,46.2429,46.5026,213349.0
2022-10-07 15:40:00,51.93,52.06,51.89,51.9,182190.0,46.5026,46.619,46.4667,46.4757,182190.0
2022-10-07 15:50:00,51.91,52.03,51.9,51.97,451294.0,46.4846,46.5921,46.4757,46.5384,451294.0
2022-10-10 09:30:00,51.79,51.85,51.55,51.82,204215.0,46.3772,46.4309,46.1623,46.4041,204215.0
2022-10-10 09:40:00,51.83,52.03,51.79,51.81,155082.0,46.413,46.5921,46.3772,46.3951,155082.0
2022-10-10 09:50:00,51.82,51.82,51.56,51.59,136718.0,46.4041,46.4041,46.1712,46.1981,136718.0
2022-10-10 10:00:00,51.6,51.75,51.56,51.64,90371.0,46.207,46.3414,46.1712,46.2429,90371.0
2022-10-10 10:10:00,51.64,51.78,51.62,51.74,95030.0,46.2429,46.3682,46.225,46.3324,95030.0
2022-10-10 10:20:00,51.74,51.76,51.62,51.75,46552.0,46.3324,46.3503,46.225,46.3414,46552.0
2022-10-10 10:30:00,51.75,51.9,51.53,51.55,106269.0,46.3414,46.4757,46.1444,46.1623,106269.0
2022-10-10 10:40:00,51.52,51.59,51.47,51.53,93822.0,46.1354,46.1981,46.0906,46.1444,93822.0
2022-10-10 10:50:00,51.52,51.52,51.29,51.35,86018.0,46.1354,46.1354,45.9294,45.9832,86018.0
2022-10-10 11:00:00,51.33,51.33,51.14,51.16,108579.0,45.9653,45.9653,45.7951,45.813,108579.0
2022-10-10 11:10:00,51.16,51.4,51.15,51.4,71065.0,45.813,46.0279,45.8041,46.0279,71065.0
2022-10-10 11:20:00,51.4,51.56,51.36,51.36,65760.0,46.0279,46.1712,45.9921,45.9921,65760.0
2022-10-10 11:30:00,51.36,51.4,51.22,51.3,164523.0,45.9921,46.0279,45.8668,45.9384,164523.0
2022-10-10 11:40:00,51.31,51.37,51.21,51.37,53260.0,45.9474,46.0011,45.8578,46.0011,53260.0
2022-10-10 11:50:00,51.37,51.46,51.32,51.36,60762.0,46.0011,46.0817,45.9563,45.9921,60762.0
2022-10-10 12:00:00,51.35,51.45,51.33,51.41,47830.0,45.9832,46.0727,45.9653,46.0369,47830.0
2022-10-10 12:10:00,51.41,51.43,51.34,51.42,23023.0,46.0369,46.0548,45.9742,46.0459,23023.0
2022-10-10 12:20:00,51.41,51.42,51.28,51.29,23684.0,46.0369,46.0459,45.9205,45.9294,23684.0
2022-10-10 12:30:00,51.3,51.4,51.29,51.4,34021.0,45.9384,46.0279,45.9294,46.0279,34021.0
2022-10-10 12:40:00,51.39,51.42,51.37,51.4,31629.0,46.019,46.0459,46.0011,46.0279,31629.0
2022-10-10 12:50:00,51.39,51.41,51.34,51.39,19270.0,46.019,46.0369,45.9742,46.019,19270.0
2022-10-10 13:00:00,51.39,51.39,51.3,51.33,18071.0,46.019,46.019,45.9384,45.9653,18071.0
2022-10-10 13:10:00,51.32,51.4,51.25,51.29,60171.0,45.9563,46.0279,45.8936,45.9294,60171.0
2022-10-10 13:20:00,51.29,51.33,51.23,51.27,41143.0,45.9294,45.9653,45.8757,45.9115,41143.0
2022-10-10 13:30:00,51.27,51.43,51.27,51.43,38195.0,45.9115,46.0548,45.9115,46.0548,38195.0
2022-10-10 13:40:00,51.43,51.67,51.43,51.64,68053.0,46.0548,46.2697,46.0548,46.2429,68053.0
2022-10-10 13:50:00,51.64,51.68,51.56,51.58,49618.0,46.2429,46.2787,46.1712,46.1891,49618.0
2022-10-10 14:00:00,51.59,51.59,51.41,51.43,41901.0,46.1981,46.1981,46.0369,46.0548,41901.0
2022-10-10 14:10:00,51.43,51.44,51.33,51.37,56177.0,46.0548,46.0638,45.9653,46.0011,56177.0
2022-10-10 14:20:00,51.35,51.37,51.25,51.27,36882.0,45.9832,46.0011,45.8936,45.9115,36882.0
2022-10-10 14:30:00,51.26,51.32,51.21,51.29,47195.0,45.9026,45.9563,45.8578,45.9294,47195.0
2022-10-10 14:40:00,51.3,51.33,51.15,51.19,54601.0,45.9384,45.9653,45.8041,45.8399,54601.0
2022-10-10 14:50:00,51.19,51.26,51.15,51.19,41918.0,45.8399,45.9026,45.8041,45.8399,41918.0
2022-10-10 15:00:00,51.19,51.23,51.12,51.21,37945.0,45.8399,45.8757,45.7772,45.8578,37945.0
2022-10-10 15:10:00,51.22,51.29,51.18,51.24,71233.0,45.8668,45.9294,45.8309,45.8847,71233.0
2022-10-10 15:20:00,51.25,51.27,51.14,51.19,55428.0,45.8936,45.9115,45.7951,45.8399,55428.0
2022-10-10 15:30:00,51.2,51.29,51.12,51.27,85605.0,45.8489,45.9294,45.7772,45.9115,85605.0
2022-10-10 15:40:00,51.28,51.34,51.19,51.3,120270.0,45.9205,45.9742,45.8399,45.9384,120270.0
2022-10-10 15:50:00,51.3,51.35,51.16,51.17,341841.0,45.9384,45.9832,45.813,45.822,341841.0
2022-10-11 09:30:00,50.73,50.9,50.57,50.76,242217.0,45.428,45.5802,45.2847,45.4548,242217.0
2022-10-11 09:40:00,50.75,50.94,50.72,50.84,132255.0,45.4459,45.616,45.419,45.5265,132255.0
2022-10-11 09:50:00,50.84,50.92,50.54,50.6,108040.0,45.5265,45.5981,45.2578,45.3116,108040.0
2022-10-11 10:00:00,50.59,50.6,50.34,50.51,135350.0,45.3026,45.3116,45.0787,45.231,135350.0
2022-10-11 10:10:00,50.5,50.68,50.48,50.63,94186.0,45.222,45.3832,45.2041,45.3384,94186.0
2022-10-11 10:20:00,50.62,50.78,50.59,50.66,82517.0,45.3295,45.4727,45.3026,45.3653,82517.0
2022-10-11 10:30:00,50.64,50.75,50.52,50.66,137167.0,45.3474,45.4459,45.2399,45.3653,137167.0
2022-10-11 10:40:00,50.67,50.85,50.65,50.78,73300.0,45.3742,45.5354,45.3563,45.4727,73300.0
2022-10-11 10:50:00,50.78,50.81,50.72,50.73,88646.0,45.4727,45.4996,45.419,45.428,88646.0
2022-10-11 11:00:00,50.73,50.89,50.73,50.86,63190.0,45.428,45.5713,45.428,45.5444,63190.0
2022-10-11 11:10:00,50.86,50.99,50.82,50.88,142177.0,45.5444,45.6608,45.5086,45.5623,142177.0
2022-10-11 11:20:00,50.89,50.92,50.75,50.79,56711.0,45.5713,45.5981,45.4459,45.4817,56711.0
2022-10-11 11:30:00,50.8,50.96,50.79,50.89,98003.0,45.4907,45.6339,45.4817,45.5713,98003.0
2022-10-11 11:40:00,50.9,50.91,50.75,50.85,44649.0,45.5802,45.5892,45.4459,45.5354,44649.0
2022-10-11 11:50:00,50.86,50.94,50.8,50.92,44827.0,45.5444,45.616,45.4907,45.5981,44827.0
2022-10-11 12:00:00,50.94,50.95,50.75,50.77,38461.0,45.616,45.625,45.4459,45.4638,38461.0
2022-10-11 12:10:00,50.78,50.93,50.71,50.93,38085.0,45.4727,45.6071,45.4101,45.6071,38085.0
2022-10-11 12:20:00,50.93,51.08,50.89,51.04,61857.0,45.6071,45.7414,45.5713,45.7056,61857.0
2022-10-11 12:30:00,51.05,51.18,51.05,51.15,79515.0,45.7145,45.8309,45.7145,45.8041,79515.0
2022-10-11 12:40:00,51.14,51.25,51.12,51.19,50428.0,45.7951,45.8936,45.7772,45.8399,50428.0
2022-10-11 12:50:00,51.18,51.2,51.1,51.14,55626.0,45.8309,45.8489,45.7593,45.7951,55626.0
2022-10-11 13:00:00,51.14,51.17,51.08,51.11,72140.0,45.7951,45.822,45.7414,45.7683,72140.0
2022-10-11 13:10:00,51.11,51.15,51.03,51.03,33573.0,45.7683,45.8041,45.6966,45.6966,33573.0
2022-10-11 13:20:00,51.04,51.14,51.02,51.1,44865.0,45.7056,45.7951,45.6877,45.7593,44865.0
2022-10-11 13:30:00,51.1,51.13,51.04,51.11,25999.0,45.7593,45.7862,45.7056,45.7683,25999.0
2022-10-11 13:40:00,51.1,51.17,51.08,51.11,28282.0,45.7593,45.822,45.7414,45.7683,28282.0
2022-10-11 13:50:00,51.12,51.15,51.04,51.09,21253.0,45.7772,45.8041,45.7056,45.7503,21253.0
2022-10-11 14:00:00,51.09,51.1,50.98,51.02,41379.0,45.7503,45.7593,45.6518,45.6877,41379.0
2022-10-11 14:10:00,51.0,51.0,50.87,50.88,49932.0,45.6698,45.6698,45.5533,45.5623,49932.0
2022-10-11 14:20:00,50.87,50.93,50.85,50.93,61926.0,45.5533,45.6071,45.5354,45.6071,61926.0
2022-10-11 14:30:00,50.93,50.99,50.91,50.96,47600.0,45.6071,45.6608,45.5892,45.6339,47600.0
2022-10-11 14:40:00,50.97,50.98,50.63,50.64,69671.0,45.6429,45.6518,45.3384,45.3474,69671.0
2022-10-11 14:50:00,50.63,50.63,50.37,50.39,93469.0,45.3384,45.3384,45.1056,45.1235,93469.0
2022-10-11 15:00:00,50.38,50.38,50.15,50.16,86942.0,45.1146,45.1146,44.9086,44.9175,86942.0
2022-10-11 15:10:00,50.17,50.21,50.07,50.14,87117.0,44.9265,44.9623,44.837,44.8996,87117.0
2022-10-11 15:20:00,50.14,50.3,50.13,50.21,99676.0,44.8996,45.0429,44.8907,44.9623,99676.0
2022-10-11 15:30:00,50.21,50.31,50.06,50.29,137076.0,44.9623,45.0519,44.828,45.034,137076.0
2022-10-11 15:40:00,50.3,50.35,50.19,50.35,164741.0,45.0429,45.0877,44.9444,45.0877,164741.0
2022-10-11 15:50:00,50.34,50.34,50.15,50.2,324468.0,45.0787,45.0787,44.9086,44.9534,324468.0
2022-10-12 09:30:00,50.01,50.1,49.8,50.0,282260.0,44.7832,44.8638,44.5952,44.7743,282260.0
2022-10-12 09:40:00,49.99,50.14,49.92,49.93,175842.0,44.7653,44.8996,44.7026,44.7116,175842.0
2022-10-12 09:50:00,49.92,50.03,49.72,49.99,225410.0,44.7026,44.8011,44.5235,44.7653,225410.0
2022-10-12 10:00:00,49.99,50.19,49.93,50.01,128808.0,44.7653,44.9444,44.7116,44.7832,128808.0
2022-10-12 10:10:00,50.0,50.15,49.93,50.08,110896.0,44.7743,44.9086,44.7116,44.8459,110896.0
2022-10-12 10:20:00,50.07,50.07,49.82,49.92,111302.0,44.837,44.837,44.6131,44.7026,111302.0
2022-10-12 10:30:00,49.91,50.13,49.85,50.01,93123.0,44.6937,44.8907,44.6399,44.7832,93123.0
2022-10-12 10:40:00,50.01,50.13,49.96,50.08,68662.0,44.7832,44.8907,44.7384,44.8459,68662.0
2022-10-12 10:50:00,50.05,50.38,50.04,50.33,113922.0,44.819,45.1146,44.8101,45.0698,113922.0
2022-10-12 11:00:00,50.32,50.37,50.28,50.34,79741.0,45.0608,45.1056,45.025,45.0787,79741.0
2022-10-12 11:10:00,50.34,50.5,50.31,50.47,55236.0,45.0787,45.222,45.0519,45.1951,55236.0
2022-10-12 11:20:00,50.46,50.48,50.24,50.26,154847.0,45.1862,45.2041,44.9892,45.0071,154847.0
2022-10-12 11:30:00,50.26,50.35,50.2,50.29,134502.0,45.0071,45.0877,44.9534,45.034,134502.0
2022-10-12 11:40:00,50.29,50.41,50.28,50.3,62710.0,45.034,45.1414,45.025,45.0429,62710.0
2022-10-12 11:50:00,50.3,50.3,50.2,50.25,29982.0,45.0429,45.0429,44.9534,44.9981,29982.0
2022-10-12 12:00:00,50.27,50.32,50.23,50.23,24558.0,45.0161,45.0608,44.9802,44.9802,24558.0
2022-10-12 12:10:00,50.23,50.27,50.17,50.24,34113.0,44.9802,45.0161,44.9265,44.9892,34113.0
2022-10-12 12:20:00,50.24,50.32,50.24,50.32,42210.0,44.9892,45.0608,44.9892,45.0608,42210.0
2022-10-12 12:30:00,50.33,50.36,50.26,50.32,57592.0,45.0698,45.0966,45.0071,45.0608,57592.0
2022-10-12 12:40:00,50.31,50.35,50.23,50.33,30503.0,45.0519,45.0877,44.9802,45.0698,30503.0
2022-10-12 12:50:00,50.33,50.42,50.33,50.38,27547.0,45.0698,45.1504,45.0698,45.1146,27547.0
2022-10-12 13:00:00,50.38,50.41,50.33,50.4,21144.0,45.1146,45.1414,45.0698,45.1325,21144.0
2022-10-12 13:10:00,50.41,50.44,50.38,50.4,14960.0,45.1414,45.1683,45.1146,45.1325,14960.0
2022-10-12 13:20:00,50.38,50.5,50.37,50.48,30444.0,45.1146,45.222,45.1056,45.2041,30444.0
2022-10-12 13:30:00,50.48,50.51,50.41,50.48,26005.0,45.2041,45.231,45.1414,45.2041,26005.0
2022-10-12 13:40:00,50.48,50.6,50.44,50.59,56006.0,45.2041,45.3116,45.1683,45.3026,56006.0
2022-10-12 13:50:00,50.59,50.61,50.48,50.49,33349.0,45.3026,45.3205,45.2041,45.2131,33349.0
2022-10-12 14:00:00,50.5,50.59,50.44,50.5,57898.0,45.222,45.3026,45.1683,45.222,57898.0
2022-10-12 14:10:00,50.5,50.64,50.44,50.58,73894.0,45.222,45.3474,45.1683,45.2937,73894.0
2022-10-12 14:20:00,50.58,50.73,50.51,50.71,67088.0,45.2937,45.428,45.231,45.4101,67088.0
2022-10-12 14:30:00,50.71,50.73,50.59,50.64,113620.0,45.4101,45.428,45.3026,45.3474,113620.0
2022-10-12 14:40:00,50.65,50.67,50.56,50.6,58359.0,45.3563,45.3742,45.2757,45.3116,58359.0
2022-10-12 14:50:00,50.59,50.6,50.49,50.54,67547.0,45.3026,45.3116,45.2131,45.2578,67547.0
2022-10-12 15:00:00,50.55,50.57,50.43,50.54,59660.0,45.2668,45.2847,45.1593,45.2578,59660.0
2022-10-12 15:10:00,50.53,50.6,50.51,50.58,43869.0,45.2489,45.3116,45.231,45.2937,43869.0
2022-10-12 15:20:00,50.58,50.59,50.52,50.55,46113.0,45.2937,45.3026,45.2399,45.2668,46113.0
2022-10-12 15:30:00,50.54,50.65,50.53,50.57,87725.0,45.2578,45.3563,45.2489,45.2847,87725.0
2022-10-12 15:40:00,50.57,50.58,50.48,50.5,158495.0,45.2847,45.2937,45.2041,45.222,158495.0
2022-10-12 15:50:00,50.49,50.5,50.32,50.34,175752.0,45.2131,45.222,45.0608,45.0787,175752.0
2022-10-13 09:30:00,50.32,50.75,50.32,50.47,250419.0,45.0608,45.4459,45.0608,45.1951,250419.0
2022-10-13 09:40:00,50.48,50.8,50.36,50.79,150658.0,45.2041,45.4907,45.0966,45.4817,150658.0
2022-10-13 09:50:00,50.78,51.08,50.77,51.07,286951.0,45.4727,45.7414,45.4638,45.7324,286951.0
2022-10-13 10:00:00,51.07,51.39,50.98,51.28,310602.0,45.7324,46.019,45.6518,45.9205,310602.0
2022-10-13 10:10:00,51.27,51.33,51.18,51.2,144391.0,45.9115,45.9653,45.8309,45.8489,144391.0
2022-10-13 10:20:00,51.22,51.25,50.98,50.98,179467.0,45.8668,45.8936,45.6518,45.6518,179467.0
2022-10-13 10:30:00,50.99,51.32,50.97,51.3,171646.0,45.6608,45.9563,45.6429,45.9384,171646.0
2022-10-13 10:40:00,51.31,51.55,51.2,51.5,374360.0,45.9474,46.1623,45.8489,46.1175,374360.0
2022-10-13 10:50:00,51.49,51.64,51.49,51.61,465380.0,46.1085,46.2429,46.1085,46.216,465380.0
2022-10-13 11:00:00,51.59,52.01,51.51,51.97,226650.0,46.1981,46.5742,46.1265,46.5384,226650.0
2022-10-13 11:10:00,51.94,52.23,51.86,52.16,258376.0,46.5115,46.7712,46.4399,46.7085,258376.0
2022-10-13 11:20:00,52.16,52.46,52.04,52.08,263213.0,46.7085,46.9772,46.6011,46.6369,263213.0
2022-10-13 11:30:00,52.09,52.47,52.05,52.4,206923.0,46.6458,46.9861,46.61,46.9234,206923.0
2022-10-13 11:40:00,52.4,52.47,52.13,52.13,197686.0,46.9234,46.9861,46.6817,46.6817,197686.0
2022-10-13 11:50:00,52.12,52.3,52.06,52.27,148736.0,46.6727,46.8339,46.619,46.807,148736.0
2022-10-13 12:00:00,52.3,52.46,52.24,52.39,371481.0,46.8339,46.9772,46.7802,46.9145,371481.0
2022-10-13 12:10:00,52.41,52.42,52.0,52.0,180061.0,46.9324,46.9413,46.5652,46.5652,180061.0
2022-10-13 12:20:00,52.0,52.13,51.89,52.04,231242.0,46.5652,46.6817,46.4667,46.6011,231242.0
2022-10-13 12:30:00,52.04,52.06,51.89,51.95,194487.0,46.6011,46.619,46.4667,46.5205,194487.0
2022-10-13 12:40:00,51.95,52.16,51.95,52.15,135147.0,46.5205,46.7085,46.5205,46.6996,135147.0
2022-10-13 12:50:00,52.14,52.18,52.04,52.04,143931.0,46.6906,46.7264,46.6011,46.6011,143931.0
2022-10-13 13:00:00,52.03,52.27,51.99,52.19,128909.0,46.5921,46.807,46.5563,46.7354,128909.0
2022-10-13 13:10:00,52.19,52.27,52.1,52.26,130432.0,46.7354,46.807,46.6548,46.7981,130432.0
2022-10-13 13:20:00,52.26,52.5,52.23,52.38,176948.0,46.7981,47.013,46.7712,46.9055,176948.0
2022-10-13 13:30:00,52.39,52.49,52.34,52.38,192872.0,46.9145,47.004,46.8697,46.9055,192872.0
2022-10-13 13:40:00,52.4,52.43,52.33,52.38,100306.0,46.9234,46.9503,46.8608,46.9055,100306.0
2022-10-13 13:50:00,52.39,52.39,52.25,52.25,116856.0,46.9145,46.9145,46.7891,46.7891,116856.0
2022-10-13 14:00:00,52.26,52.26,52.15,52.16,91975.0,46.7981,46.7981,46.6996,46.7085,91975.0
2022-10-13 14:10:00,52.16,52.2,52.11,52.2,66772.0,46.7085,46.7443,46.6637,46.7443,66772.0
2022-10-13 14:20:00,52.2,52.22,52.05,52.08,123481.0,46.7443,46.7622,46.61,46.6369,123481.0
2022-10-13 14:30:00,52.08,52.2,52.05,52.15,129778.0,46.6369,46.7443,46.61,46.6996,129778.0
2022-10-13 14:40:00,52.15,52.19,52.12,52.16,155178.0,46.6996,46.7354,46.6727,46.7085,155178.0
2022-10-13 14:50:00,52.14,52.34,52.13,52.32,96042.0,46.6906,46.8697,46.6817,46.8518,96042.0
2022-10-13 15:00:00,52.32,52.32,52.21,52.26,140923.0,46.8518,46.8518,46.7533,46.7981,140923.0
2022-10-13 15:10:00,52.26,52.27,52.15,52.18,203642.0,46.7981,46.807,46.6996,46.7264,203642.0
2022-10-13 15:20:00,52.18,52.21,52.14,52.17,174638.0,46.7264,46.7533,46.6906,46.7175,174638.0
2022-10-13 15:30:00,52.17,52.22,52.03,52.12,274799.0,46.7175,46.7622,46.5921,46.6727,274799.0
2022-10-13 15:40:00,52.11,52.31,52.08,52.23,157414.0,46.6637,46.8428,46.6369,46.7712,157414.0
2022-10-13 15:50:00,52.23,52.32,52.18,52.21,368404.0,46.7712,46.8518,46.7264,46.7533,368404.0
2022-10-14 09:30:00,51.43,51.59,51.1,51.58,339628.0,46.0548,46.1981,45.7593,46.1891,339628.0
2022-10-14 09:40:00,51.57,51.57,51.05,51.1,207844.0,46.1802,46.1802,45.7145,45.7593,207844.0
2022-10-14 09:50:00,51.09,51.23,51.05,51.14,204247.0,45.7503,45.8757,45.7145,45.7951,204247.0
2022-10-14 10:00:00,51.13,51.17,50.81,50.91,277957.0,45.7862,45.822,45.4996,45.5892,277957.0
2022-10-14 10:10:00,50.89,50.93,50.55,50.61,333939.0,45.5713,45.6071,45.2668,45.3205,333939.0
2022-10-14 10:20:00,50.62,50.83,50.48,50.77,249809.0,45.3295,45.5175,45.2041,45.4638,249809.0
2022-10-14 10:30:00,50.76,50.93,50.74,50.82,136593.0,45.4548,45.6071,45.4369,45.5086,136593.0
2022-10-14 10:40:00,50.83,50.89,50.56,50.61,107863.0,45.5175,45.5713,45.2757,45.3205,107863.0
2022-10-14 10:50:00,50.63,50.86,50.59,50.85,119939.0,45.3384,45.5444,45.3026,45.5354,119939.0
2022-10-14 11:00:00,50.88,51.05,50.86,50.99,135576.0,45.5623,45.7145,45.5444,45.6608,135576.0
2022-10-14 11:10:00,51.0,51.02,50.85,50.87,163283.0,45.6698,45.6877,45.5354,45.5533,163283.0
2022-10-14 11:20:00,50.88,51.14,50.87,51.13,104225.0,45.5623,45.7951,45.5533,45.7862,104225.0
2022-10-14 11:30:00,51.13,51.13,50.82,50.9,110602.0,45.7862,45.7862,45.5086,45.5802,110602.0
2022-10-14 11:40:00,50.91,51.06,50.82,50.91,85089.0,45.5892,45.7235,45.5086,45.5892,85089.0
2022-10-14 11:50:00,50.92,51.01,50.88,50.92,63264.0,45.5981,45.6787,45.5623,45.5981,63264.0
2022-10-14 12:00:00,50.91,51.1,50.88,50.89,70220.0,45.5892,45.7593,45.5623,45.5713,70220.0
2022-10-14 12:10:00,50.89,50.91,50.75,50.82,32324.0,45.5713,45.5892,45.4459,45.5086,32324.0
2022-10-14 12:20:00,50.83,50.93,50.75,50.92,103377.0,45.5175,45.6071,45.4459,45.5981,103377.0
2022-10-14 12:30:00,50.93,51.03,50.89,51.0,66549.0,45.6071,45.6966,45.5713,45.6698,66549.0
2022-10-14 12:40:00,51.01,51.02,50.84,50.85,33653.0,45.6787,45.6877,45.5265,45.5354,33653.0
2022-10-14 12:50:00,50.83,50.89,50.79,50.85,78301.0,45.5175,45.5713,45.4817,45.5354,78301.0
2022-10-14 13:00:00,50.85,50.93,50.74,50.78,97867.0,45.5354,45.6071,45.4369,45.4727,97867.0
2022-10-14 13:10:00,50.79,50.83,50.72,50.78,39423.0,45.4817,45.5175,45.419,45.4727,39423.0
2022-10-14 13:20:00,50.78,50.83,50.74,50.83,42625.0,45.4727,45.5175,45.4369,45.5175,42625.0
2022-10-14 13:30:00,50.83,50.89,50.77,50.8,57711.0,45.5175,45.5713,45.4638,45.4907,57711.0
2022-10-14 13:40:00,50.78,50.84,50.75,50.8,24195.0,45.4727,45.5265,45.4459,45.4907,24195.0
2022-10-14 13:50:00,50.79,50.85,50.73,50.84,29221.0,45.4817,45.5354,45.428,45.5265,29221.0
2022-10-14 14:00:00,50.82,50.83,50.71,50.73,44772.0,45.5086,45.5175,45.4101,45.428,44772.0
2022-10-14 14:10:00,50.72,50.73,50.62,50.65,26981.0,45.419,45.428,45.3295,45.3563,26981.0
2022-10-14 14:20:00,50.65,50.66,50.59,50.63,28136.0,45.3563,45.3653,45.3026,45.3384,28136.0
2022-10-14 14:30:00,50.62,50.65,50.57,50.59,17928.0,45.3295,45.3563,45.2847,45.3026,17928.0
2022-10-14 14:40:00,50.59,50.69,50.53,50.69,51302.0,45.3026,45.3922,45.2489,45.3922,51302.0
2022-10-14 14:50:00,50.68,50.69,50.64,50.69,33615.0,45.3832,45.3922,45.3474,45.3922,33615.0
2022-10-14 15:00:00,50.72,50.79,50.66,50.69,54128.0,45.419,45.4817,45.3653,45.3922,54128.0
2022-10-14 15:10:00,50.68,50.7,50.47,50.53,67808.0,45.3832,45.4011,45.1951,45.2489,67808.0
2022-10-14 15:20:00,50.53,50.7,50.52,50.7,130122.0,45.2489,45.4011,45.2399,45.4011,130122.0
2022-10-14 15:30:00,50.69,50.8,50.61,50.69,74376.0,45.3922,45.4907,45.3205,45.3922,74376.0
2022-10-14 15:40:00,50.68,50.69,50.54,50.6,206350.0,45.3832,45.3922,45.2578,45.3116,206350.0
2022-10-14 15:50:00,50.6,50.7,50.51,50.56,294145.0,45.3116,45.4011,45.231,45.2757,294145.0
2022-10-17 09:30:00,51.38,51.63,51.31,51.61,312709.0,46.01,46.2339,45.9474,46.216,312709.0
2022-10-17 09:40:00,51.62,51.82,51.62,51.8,179631.0,46.225,46.4041,46.225,46.3861,179631.0
2022-10-17 09:50:00,51.8,51.81,51.51,51.58,150362.0,46.3861,46.3951,46.1265,46.1891,150362.0
2022-10-17 10:00:00,51.59,51.7,51.53,51.65,173196.0,46.1981,46.2966,46.1444,46.2518,173196.0
2022-10-17 10:10:00,51.65,51.94,51.63,51.79,155013.0,46.2518,46.5115,46.2339,46.3772,155013.0
2022-10-17 10:20:00,51.79,51.84,51.67,51.78,178585.0,46.3772,46.422,46.2697,46.3682,178585.0
2022-10-17 10:30:00,51.8,51.93,51.78,51.89,167947.0,46.3861,46.5026,46.3682,46.4667,167947.0
2022-10-17 10:40:00,51.9,51.92,51.78,51.8,131620.0,46.4757,46.4936,46.3682,46.3861,131620.0
2022-10-17 10:50:00,51.81,51.85,51.67,51.83,200183.0,46.3951,46.4309,46.2697,46.413,200183.0
2022-10-17 11:00:00,51.84,51.92,51.78,51.79,116753.0,46.422,46.4936,46.3682,46.3772,116753.0
2022-10-17 11:10:00,51.8,51.83,51.64,51.67,222606.0,46.3861,46.413,46.2429,46.2697,222606.0
2022-10-17 11:20:00,51.66,51.78,51.64,51.77,123871.0,46.2608,46.3682,46.2429,46.3593,123871.0
2022-10-17 11:30:00,51.77,51.79,51.69,51.75,150363.0,46.3593,46.3772,46.2876,46.3414,150363.0
2022-10-17 11:40:00,51.75,51.83,51.75,51.82,44152.0,46.3414,46.413,46.3414,46.4041,44152.0
2022-10-17 11:50:00,51.81,51.87,51.78,51.8,35447.0,46.3951,46.4488,46.3682,46.3861,35447.0
2022-10-17 12:00:00,51.8,51.9,51.76,51.9,79992.0,46.3861,46.4757,46.3503,46.4757,79992.0
2022-10-17 12:10:00,51.9,51.92,51.81,51.82,126824.0,46.4757,46.4936,46.3951,46.4041,126824.0
2022-10-17 12:20:00,51.82,51.95,51.8,51.9,104382.0,46.4041,46.5205,46.3861,46.4757,104382.0
2022-10-17 12:30:00,51.9,51.93,51.84,51.86,43349.0,46.4757,46.5026,46.422,46.4399,43349.0
2022-10-17 12:40:00,51.86,51.9,51.81,51.87,109134.0,46.4399,46.4757,46.3951,46.4488,109134.0
2022-10-17 12:50:00,51.87,51.89,51.84,51.89,36422.0,46.4488,46.4667,46.422,46.4667,36422.0
2022-10-17 13:00:00,51.88,51.9,51.81,51.88,40192.0,46.4578,46.4757,46.3951,46.4578,40192.0
2022-10-17 13:10:00,51.87,51.92,51.84,51.84,20573.0,46.4488,46.4936,46.422,46.422,20573.0
2022-10-17 13:20:00,51.84,51.92,51.83,51.88,38627.0,46.422,46.4936,46.413,46.4578,38627.0
2022-10-17 13:30:00,51.87,51.92,51.85,51.87,24843.0,46.4488,46.4936,46.4309,46.4488,24843.0
2022-10-17 13:40:00,51.86,51.88,51.83,51.85,17253.0,46.4399,46.4578,46.413,46.4309,17253.0
2022-10-17 13:50:00,51.85,51.86,51.74,51.75,29037.0,46.4309,46.4399,46.3324,46.3414,29037.0
2022-10-17 14:00:00,51.74,51.79,51.58,51.58,75689.0,46.3324,46.3772,46.1891,46.1891,75689.0
2022-10-17 14:10:00,51.57,51.57,51.45,51.52,46953.0,46.1802,46.1802,46.0727,46.1354,46953.0
2022-10-17 14:20:00,51.51,51.56,51.47,51.55,28682.0,46.1265,46.1712,46.0906,46.1623,28682.0
2022-10-17 14:30:00,51.56,51.6,51.51,51.6,24104.0,46.1712,46.207,46.1265,46.207,24104.0
2022-10-17 14:40:00,51.6,51.6,51.52,51.53,27864.0,46.207,46.207,46.1354,46.1444,27864.0
2022-10-17 14:50:00,51.53,51.57,51.5,51.57,30413.0,46.1444,46.1802,46.1175,46.1802,30413.0
2022-10-17 15:00:00,51.55,51.56,51.45,51.5,31377.0,46.1623,46.1712,46.0727,46.1175,31377.0
2022-10-17 15:10:00,51.5,51.58,51.46,51.52,91978.0,46.1175,46.1891,46.0817,46.1354,91978.0
2022-10-17 15:20:00,51.52,51.54,51.44,51.54,29539.0,46.1354,46.1533,46.0638,46.1533,29539.0
2022-10-17 15:30:00,51.53,51.58,51.49,51.51,45778.0,46.1444,46.1891,46.1085,46.1265,45778.0
2022-10-17 15:40:00,51.51,51.59,51.49,51.55,120866.0,46.1265,46.1981,46.1085,46.1623,120866.0
2022-10-17 15:50:00,51.56,51.58,51.37,51.41,366565.0,46.1712,46.1891,46.0011,46.0369,366565.0
2022-10-18 09:30:00,51.6,51.7,51.5,51.66,205719.0,46.207,46.2966,46.1175,46.2608,205719.0
2022-10-18 09:40:00,51.66,51.68,51.32,51.54,200128.0,46.2608,46.2787,45.9563,46.1533,200128.0
2022-10-18 09:50:00,51.57,51.6,51.29,51.32,132916.0,46.1802,46.207,45.9294,45.9563,132916.0
2022-10-18 10:00:00,51.33,51.4,51.25,51.32,162793.0,45.9653,46.0279,45.8936,45.9563,162793.0
2022-10-18 10:10:00,51.33,51.38,51.2,51.23,145373.0,45.9653,46.01,45.8489,45.8757,145373.0
2022-10-18 10:20:00,51.23,51.24,51.02,51.06,127303.0,45.8757,45.8847,45.6877,45.7235,127303.0
2022-10-18 10:30:00,51.06,51.09,50.9,50.94,61397.0,45.7235,45.7503,45.5802,45.616,61397.0
2022-10-18 10:40:00,50.94,51.03,50.9,50.91,75787.0,45.616,45.6966,45.5802,45.5892,75787.0
2022-10-18 10:50:00,50.91,51.03,50.9,50.95,68725.0,45.5892,45.6966,45.5802,45.625,68725.0
2022-10-18 11:00:00,50.95,51.03,50.88,50.95,117529.0,45.625,45.6966,45.5623,45.625,117529.0
2022-10-18 11:10:00,50.95,51.09,50.9,51.02,215750.0,45.625,45.7503,45.5802,45.6877,215750.0
2022-10-18 11:20:00,51.02,51.05,50.87,50.99,113803.0,45.6877,45.7145,45.5533,45.6608,113803.0
2022-10-18 11:30:00,51.01,51.03,50.85,50.9,101638.0,45.6787,45.6966,45.5354,45.5802,101638.0
2022-10-18 11:40:00,50.91,50.99,50.81,50.98,105806.0,45.5892,45.6608,45.4996,45.6518,105806.0
2022-10-18 11:50:00,50.98,51.13,50.94,51.06,59624.0,45.6518,45.7862,45.616,45.7235,59624.0
2022-10-18 12:00:00,51.05,51.14,51.0,51.13,46757.0,45.7145,45.7951,45.6698,45.7862,46757.0
2022-10-18 12:10:00,51.13,51.28,51.12,51.26,64828.0,45.7862,45.9205,45.7772,45.9026,64828.0
2022-10-18 12:20:00,51.24,51.24,51.11,51.19,48825.0,45.8847,45.8847,45.7683,45.8399,48825.0
2022-10-18 12:30:00,51.19,51.43,51.15,51.4,37876.0,45.8399,46.0548,45.8041,46.0279,37876.0
2022-10-18 12:40:00,51.39,51.41,51.28,51.33,26512.0,46.019,46.0369,45.9205,45.9653,26512.0
2022-10-18 12:50:00,51.32,51.38,51.29,51.31,15175.0,45.9563,46.01,45.9294,45.9474,15175.0
2022-10-18 13:00:00,51.32,51.35,51.23,51.32,36393.0,45.9563,45.9832,45.8757,45.9563,36393.0
2022-10-18 13:10:00,51.34,51.48,51.32,51.46,23434.0,45.9742,46.0996,45.9563,46.0817,23434.0
2022-10-18 13:20:00,51.47,51.59,51.45,51.55,31427.0,46.0906,46.1981,46.0727,46.1623,31427.0
2022-10-18 13:30:00,51.56,51.59,51.5,51.59,38017.0,46.1712,46.1981,46.1175,46.1981,38017.0
2022-10-18 13:40:00,51.58,51.58,51.46,51.55,34433.0,46.1891,46.1891,46.0817,46.1623,34433.0
2022-10-18 13:50:00,51.55,51.56,51.48,51.49,28613.0,46.1623,46.1712,46.0996,46.1085,28613.0
2022-10-18 14:00:00,51.48,51.52,51.43,51.45,39707.0,46.0996,46.1354,46.0548,46.0727,39707.0
2022-10-18 14:10:00,51.46,51.48,51.34,51.36,53909.0,46.0817,46.0996,45.9742,45.9921,53909.0
2022-10-18 14:20:00,51.37,51.4,51.32,51.37,53766.0,46.0011,46.0279,45.9563,46.0011,53766.0
2022-10-18 14:30:00,51.37,51.43,51.28,51.3,46856.0,46.0011,46.0548,45.9205,45.9384,46856.0
2022-10-18 14:40:00,51.3,51.31,51.13,51.18,44047.0,45.9384,45.9474,45.7862,45.8309,44047.0
2022-10-18 14:50:00,51.17,51.25,51.13,51.24,34540.0,45.822,45.8936,45.7862,45.8847,34540.0
2022-10-18 15:00:00,51.24,51.28,51.16,51.22,37996.0,45.8847,45.9205,45.813,45.8668,37996.0
2022-10-18 15:10:00,51.23,51.33,51.21,51.3,37421.0,45.8757,45.9653,45.8578,45.9384,37421.0
2022-10-18 15:20:00,51.31,51.35,51.25,51.31,28105.0,45.9474,45.9832,45.8936,45.9474,28105.0
2022-10-18 15:30:00,51.3,51.45,51.28,51.38,59682.0,45.9384,46.0727,45.9205,46.01,59682.0
2022-10-18 15:40:00,51.37,51.4,51.29,51.34,82477.0,46.0011,46.0279,45.9294,45.9742,82477.0
2022-10-18 15:50:00,51.34,51.44,51.23,51.43,251489.0,45.9742,46.0638,45.8757,46.0548,251489.0
2022-10-19 09:30:00,51.0,51.4,51.0,51.35,227577.0,45.6698,46.0279,45.6698,45.9832,227577.0
2022-10-19 09:40:00,51.37,51.43,50.89,50.89,240026.0,46.0011,46.0548,45.5713,45.5713,240026.0
2022-10-19 09:50:00,50.89,51.13,50.88,51.08,112674.0,45.5713,45.7862,45.5623,45.7414,112674.0
2022-10-19 10:00:00,51.06,51.19,51.01,51.15,120820.0,45.7235,45.8399,45.6787,45.8041,120820.0
2022-10-19 10:10:00,51.15,51.31,51.11,51.26,155637.0,45.8041,45.9474,45.7683,45.9026,155637.0
2022-10-19 10:20:00,51.26,51.4,51.23,51.37,104435.0,45.9026,46.0279,45.8757,46.0011,104435.0
2022-10-19 10:30:00,51.36,51.39,51.25,51.35,104346.0,45.9921,46.019,45.8936,45.9832,104346.0
2022-10-19 10:40:00,51.35,51.36,51.23,51.28,81182.0,45.9832,45.9921,45.8757,45.9205,81182.0
2022-10-19 10:50:00,51.28,51.29,51.11,51.26,71260.0,45.9205,45.9294,45.7683,45.9026,71260.0
2022-10-19 11:00:00,51.25,51.35,51.22,51.3,104879.0,45.8936,45.9832,45.8668,45.9384,104879.0
2022-10-19 11:10:00,51.3,51.39,51.29,51.33,78654.0,45.9384,46.019,45.9294,45.9653,78654.0
2022-10-19 11:20:00,51.33,51.38,51.28,51.36,77229.0,45.9653,46.01,45.9205,45.9921,77229.0
2022-10-19 11:30:00,51.36,51.36,51.19,51.33,202156.0,45.9921,45.9921,45.8399,45.9653,202156.0
2022-10-19 11:40:00,51.33,51.45,51.3,51.44,56379.0,45.9653,46.0727,45.9384,46.0638,56379.0
2022-10-19 11:50:00,51.44,51.67,51.41,51.61,139456.0,46.0638,46.2697,46.0369,46.216,139456.0
2022-10-19 12:00:00,51.59,51.6,51.37,51.46,72449.0,46.1981,46.207,46.0011,46.0817,72449.0
2022-10-19 12:10:00,51.46,51.48,51.37,51.44,53735.0,46.0817,46.0996,46.0011,46.0638,53735.0
2022-10-19 12:20:00,51.44,51.5,51.4,51.45,66504.0,46.0638,46.1175,46.0279,46.0727,66504.0
2022-10-19 12:30:00,51.44,51.5,51.43,51.45,47430.0,46.0638,46.1175,46.0548,46.0727,47430.0
2022-10-19 12:40:00,51.45,51.45,51.25,51.28,83784.0,46.0727,46.0727,45.8936,45.9205,83784.0
2022-10-19 12:50:00,51.27,51.36,51.25,51.35,38837.0,45.9115,45.9921,45.8936,45.9832,38837.0
2022-10-19 13:00:00,51.35,51.39,51.25,51.32,71567.0,45.9832,46.019,45.8936,45.9563,71567.0
2022-10-19 13:10:00,51.31,51.38,51.29,51.32,41120.0,45.9474,46.01,45.9294,45.9563,41120.0
2022-10-19 13:20:00,51.32,51.41,51.32,51.41,37082.0,45.9563,46.0369,45.9563,46.0369,37082.0
2022-10-19 13:30:00,51.41,51.5,51.37,51.49,34168.0,46.0369,46.1175,46.0011,46.1085,34168.0
2022-10-19 13:40:00,51.5,51.67,51.48,51.66,47682.0,46.1175,46.2697,46.0996,46.2608,47682.0
2022-10-19 13:50:00,51.67,51.7,51.59,51.65,70002.0,46.2697,46.2966,46.1981,46.2518,70002.0
2022-10-19 14:00:00,51.65,51.77,51.61,51.77,70727.0,46.2518,46.3593,46.216,46.3593,70727.0
2022-10-19 14:10:00,51.77,51.83,51.73,51.8,81714.0,46.3593,46.413,46.3235,46.3861,81714.0
2022-10-19 14:20:00,51.8,51.82,51.69,51.73,51210.0,46.3861,46.4041,46.2876,46.3235,51210.0
2022-10-19 14:30:00,51.73,51.79,51.71,51.79,54343.0,46.3235,46.3772,46.3055,46.3772,54343.0
2022-10-19 14:40:00,51.79,51.81,51.73,51.78,107636.0,46.3772,46.3951,46.3235,46.3682,107636.0
2022-10-19 14:50:00,51.78,51.84,51.76,51.78,81566.0,46.3682,46.422,46.3503,46.3682,81566.0
2022-10-19 15:00:00,51.79,51.82,51.74,51.8,83284.0,46.3772,46.4041,46.3324,46.3861,83284.0
2022-10-19 15:10:00,51.8,51.92,51.79,51.91,98512.0,46.3861,46.4936,46.3772,46.4846,98512.0
2022-10-19 15:20:00,51.91,51.93,51.77,51.78,138102.0,46.4846,46.5026,46.3593,46.3682,138102.0
2022-10-19 15:30:00,51.79,51.81,51.72,51.73,126713.0,46.3772,46.3951,46.3145,46.3235,126713.0
2022-10-19 15:40:00,51.72,51.77,51.63,51.67,228851.0,46.3145,46.3593,46.2339,46.2697,228851.0
2022-10-19 15:50:00,51.66,51.79,51.56,51.77,376678.0,46.2608,46.3772,46.1712,46.3593,376678.0
2022-10-20 09:30:00,52.37,52.55,52.26,52.28,434224.0,46.8966,47.0578,46.7981,46.816,434224.0
2022-10-20 09:40:00,52.28,52.48,52.25,52.41,206329.0,46.816,46.9951,46.7891,46.9324,206329.0
2022-10-20 09:50:00,52.43,52.54,52.33,52.35,146637.0,46.9503,47.0488,46.8608,46.8787,146637.0
2022-10-20 10:00:00,52.35,52.51,52.32,52.47,138391.0,46.8787,47.0219,46.8518,46.9861,138391.0
2022-10-20 10:10:00,52.47,52.68,52.43,52.68,153850.0,46.9861,47.1742,46.9503,47.1742,153850.0
2022-10-20 10:20:00,52.67,52.73,52.6,52.71,147446.0,47.1652,47.2189,47.1025,47.201,147446.0
2022-10-20 10:30:00,52.71,52.72,52.61,52.69,102170.0,47.201,47.21,47.1115,47.1831,102170.0
2022-10-20 10:40:00,52.69,52.69,52.5,52.51,131074.0,47.1831,47.1831,47.013,47.0219,131074.0
2022-10-20 10:50:00,52.51,52.59,52.45,52.55,219105.0,47.0219,47.0936,46.9682,47.0578,219105.0
2022-10-20 11:00:00,52.55,52.57,52.47,52.5,74760.0,47.0578,47.0757,46.9861,47.013,74760.0
2022-10-20 11:10:00,52.49,52.51,52.4,52.41,78034.0,47.004,47.0219,46.9234,46.9324,78034.0
2022-10-20 11:20:00,52.42,52.5,52.38,52.45,108781.0,46.9413,47.013,46.9055,46.9682,108781.0
2022-10-20 11:30:00,52.45,52.47,52.35,52.4,107770.0,46.9682,46.9861,46.8787,46.9234,107770.0
2022-10-20 11:40:00,52.4,52.41,52.12,52.18,103243.0,46.9234,46.9324,46.6727,46.7264,103243.0
2022-10-20 11:50:00,52.18,52.19,52.06,52.07,42132.0,46.7264,46.7354,46.619,46.6279,42132.0
2022-10-20 12:00:00,52.08,52.08,51.89,51.98,49987.0,46.6369,46.6369,46.4667,46.5473,49987.0
2022-10-20 12:10:00,51.96,51.99,51.89,51.97,40437.0,46.5294,46.5563,46.4667,46.5384,40437.0
2022-10-20 12:20:00,51.97,51.97,51.89,51.94,32782.0,46.5384,46.5384,46.4667,46.5115,32782.0
2022-10-20 12:30:00,51.94,52.05,51.92,51.96,49829.0,46.5115,46.61,46.4936,46.5294,49829.0
2022-10-20 12:40:00,51.96,52.07,51.96,52.06,51063.0,46.5294,46.6279,46.5294,46.619,51063.0
2022-10-20 12:50:00,52.06,52.11,51.99,52.05,32406.0,46.619,46.6637,46.5563,46.61,32406.0
2022-10-20 13:00:00,52.02,52.08,51.92,51.94,43005.0,46.5831,46.6369,46.4936,46.5115,43005.0
2022-10-20 13:10:00,51.93,52.04,51.92,51.97,30972.0,46.5026,46.6011,46.4936,46.5384,30972.0
2022-10-20 13:20:00,51.96,52.04,51.94,52.0,29928.0,46.5294,46.6011,46.5115,46.5652,29928.0
2022-10-20 13:30:00,52.02,52.09,51.97,52.02,83765.0,46.5831,46.6458,46.5384,46.5831,83765.0
2022-10-20 13:40:00,52.02,52.02,51.92,51.95,50710.0,46.5831,46.5831,46.4936,46.5205,50710.0
2022-10-20 13:50:00,51.94,52.03,51.9,52.02,33343.0,46.5115,46.5921,46.4757,46.5831,33343.0
2022-10-20 14:00:00,52.02,52.03,51.89,51.91,27849.0,46.5831,46.5921,46.4667,46.4846,27849.0
2022-10-20 14:10:00,51.91,51.91,51.84,51.85,37906.0,46.4846,46.4846,46.422,46.4309,37906.0
2022-10-20 14:20:00,51.86,51.86,51.74,51.75,34456.0,46.4399,46.4399,46.3324,46.3414,34456.0
2022-10-20 14:30:00,51.75,51.89,51.74,51.87,26734.0,46.3414,46.4667,46.3324,46.4488,26734.0
2022-10-20 14:40:00,51.86,51.93,51.83,51.9,29800.0,46.4399,46.5026,46.413,46.4757,29800.0
2022-10-20 14:50:00,51.9,52.0,51.85,51.96,34542.0,46.4757,46.5652,46.4309,46.5294,34542.0
2022-10-20 15:00:00,51.96,52.08,51.95,52.08,45786.0,46.5294,46.6369,46.5205,46.6369,45786.0
2022-10-20 15:10:00,52.08,52.09,51.98,51.99,36800.0,46.6369,46.6458,46.5473,46.5563,36800.0
2022-10-20 15:20:00,51.99,52.03,51.91,52.02,99604.0,46.5563,46.5921,46.4846,46.5831,99604.0
2022-10-20 15:30:00,52.02,52.02,51.85,51.95,82129.0,46.5831,46.5831,46.4309,46.5205,82129.0
2022-10-20 15:40:00,51.96,52.07,51.92,52.06,137064.0,46.5294,46.6279,46.4936,46.619,137064.0
2022-10-20 15:50:00,52.08,52.18,51.99,52.02,216222.0,46.6369,46.7264,46.5563,46.5831,216222.0
2022-10-21 09:30:00,51.76,52.1,51.59,52.08,133686.0,46.3503,46.6548,46.1981,46.6369,133686.0
2022-10-21 09:40:00,52.05,52.31,51.92,52.3,60539.0,46.61,46.8428,46.4936,46.8339,60539.0
2022-10-21 09:50:00,52.32,52.36,52.15,52.36,64300.0,46.8518,46.8876,46.6996,46.8876,64300.0
2022-10-21 10:00:00,52.37,52.53,52.26,52.51,121476.0,46.8966,47.0398,46.7981,47.0219,121476.0
2022-10-21 10:10:00,52.52,52.54,52.29,52.31,76040.0,47.0309,47.0488,46.8249,46.8428,76040.0
2022-10-21 10:20:00,52.32,52.4,52.13,52.15,67061.0,46.8518,46.9234,46.6817,46.6996,67061.0
2022-10-21 10:30:00,52.17,52.23,51.96,52.18,66652.0,46.7175,46.7712,46.5294,46.7264,66652.0
2022-10-21 10:40:00,52.2,52.37,52.13,52.36,123378.0,46.7443,46.8966,46.6817,46.8876,123378.0
2022-10-21 10:50:00,52.36,52.46,52.21,52.25,64211.0,46.8876,46.9772,46.7533,46.7891,64211.0
2022-10-21 11:00:00,52.26,52.27,52.05,52.24,86048.0,46.7981,46.807,46.61,46.7802,86048.0
2022-10-21 11:10:00,52.24,52.47,52.24,52.4,83256.0,46.7802,46.9861,46.7802,46.9234,83256.0
2022-10-21 11:20:00,52.4,52.67,52.35,52.54,97384.0,46.9234,47.1652,46.8787,47.0488,97384.0
2022-10-21 11:30:00,52.53,52.62,52.42,52.44,64648.0,47.0398,47.1204,46.9413,46.9593,64648.0
2022-10-21 11:40:00,52.44,52.61,52.43,52.61,33320.0,46.9593,47.1115,46.9503,47.1115,33320.0
2022-10-21 11:50:00,52.62,52.79,52.59,52.77,58700.0,47.1204,47.2727,47.0936,47.2548,58700.0
2022-10-21 12:00:00,52.79,52.89,52.66,52.69,71874.0,47.2727,47.3622,47.1563,47.1831,71874.0
2022-10-21 12:10:00,52.69,52.69,52.55,52.57,48281.0,47.1831,47.1831,47.0578,47.0757,48281.0
2022-10-21 12:20:00,52.57,52.71,52.51,52.57,32735.0,47.0757,47.201,47.0219,47.0757,32735.0
2022-10-21 12:30:00,52.58,52.76,52.57,52.66,38225.0,47.0846,47.2458,47.0757,47.1563,38225.0
2022-10-21 12:40:00,52.67,52.83,52.67,52.79,31896.0,47.1652,47.3085,47.1652,47.2727,31896.0
2022-10-21 12:50:00,52.8,52.84,52.75,52.78,28389.0,47.2816,47.3174,47.2369,47.2637,28389.0
2022-10-21 13:00:00,52.78,52.82,52.76,52.77,22095.0,47.2637,47.2995,47.2458,47.2548,22095.0
2022-10-21 13:10:00,52.78,52.79,52.73,52.79,27753.0,47.2637,47.2727,47.2189,47.2727,27753.0
2022-10-21 13:20:00,52.79,52.81,52.66,52.72,18108.0,47.2727,47.2906,47.1563,47.21,18108.0
2022-10-21 13:30:00,52.71,52.76,52.66,52.68,21507.0,47.201,47.2458,47.1563,47.1742,21507.0
2022-10-21 13:40:00,52.69,52.78,52.68,52.77,32927.0,47.1831,47.2637,47.1742,47.2548,32927.0
2022-10-21 13:50:00,52.77,52.8,52.72,52.75,69449.0,47.2548,47.2816,47.21,47.2369,69449.0
2022-10-21 14:00:00,52.75,52.8,52.7,52.79,33235.0,47.2369,47.2816,47.1921,47.2727,33235.0
2022-10-21 14:10:00,52.79,52.81,52.64,52.69,44275.0,47.2727,47.2906,47.1384,47.1831,44275.0
2022-10-21 14:20:00,52.69,52.71,52.63,52.71,43141.0,47.1831,47.201,47.1294,47.201,43141.0
2022-10-21 14:30:00,52.7,52.77,52.69,52.72,35902.0,47.1921,47.2548,47.1831,47.21,35902.0
2022-10-21 14:40:00,52.72,52.77,52.7,52.77,42733.0,47.21,47.2548,47.1921,47.2548,42733.0
2022-10-21 14:50:00,52.76,52.81,52.69,52.79,40434.0,47.2458,47.2906,47.1831,47.2727,40434.0
2022-10-21 15:00:00,52.79,52.86,52.78,52.86,40127.0,47.2727,47.3354,47.2637,47.3354,40127.0
2022-10-21 15:10:00,52.86,52.92,52.84,52.91,47097.0,47.3354,47.3891,47.3174,47.3801,47097.0
2022-10-21 15:20:00,52.92,52.97,52.89,52.92,57151.0,47.3891,47.4339,47.3622,47.3891,57151.0
2022-10-21 15:30:00,52.93,52.94,52.82,52.89,81451.0,47.398,47.407,47.2995,47.3622,81451.0
2022-10-21 15:40:00,52.9,52.94,52.87,52.93,119151.0,47.3712,47.407,47.3443,47.398,119151.0
2022-10-21 15:50:00,52.94,52.98,52.85,52.98,313356.0,47.407,47.4428,47.3264,47.4428,313356.0
2022-10-24 09:30:00,52.61,53.02,52.49,53.0,340150.0,47.1115,47.4786,47.004,47.4607,340150.0
2022-10-24 09:40:00,53.0,53.27,52.84,53.16,134255.0,47.4607,47.7025,47.3174,47.604,134255.0
2022-10-24 09:50:00,53.16,53.47,53.12,53.36,162678.0,47.604,47.8816,47.5682,47.7831,162678.0
2022-10-24 10:00:00,53.37,53.38,53.09,53.14,72730.0,47.7921,47.801,47.5413,47.5861,72730.0
2022-10-24 10:10:00,53.15,53.34,53.14,53.21,73469.0,47.595,47.7652,47.5861,47.6488,73469.0
2022-10-24 10:20:00,53.22,53.22,52.89,53.17,65313.0,47.6577,47.6577,47.3622,47.613,65313.0
2022-10-24 10:30:00,53.16,53.38,53.1,53.34,99702.0,47.604,47.801,47.5503,47.7652,99702.0
2022-10-24 10:40:00,53.34,53.38,53.2,53.27,89671.0,47.7652,47.801,47.6398,47.7025,89671.0
2022-10-24 10:50:00,53.27,53.41,53.26,53.34,129328.0,47.7025,47.8279,47.6936,47.7652,129328.0
2022-10-24 11:00:00,53.35,53.37,53.19,53.23,98869.0,47.7741,47.7921,47.6309,47.6667,98869.0
2022-10-24 11:10:00,53.23,53.32,53.12,53.17,63309.0,47.6667,47.7473,47.5682,47.613,63309.0
2022-10-24 11:20:00,53.19,53.24,53.08,53.18,48521.0,47.6309,47.6756,47.5324,47.6219,48521.0
2022-10-24 11:30:00,53.17,53.17,52.97,53.02,117735.0,47.613,47.613,47.4339,47.4786,117735.0
2022-10-24 11:40:00,53.01,53.07,52.95,53.06,20812.0,47.4697,47.5234,47.416,47.5145,20812.0
2022-10-24 11:50:00,53.08,53.15,53.08,53.09,18640.0,47.5324,47.595,47.5324,47.5413,18640.0
2022-10-24 12:00:00,53.1,53.11,53.02,53.07,49073.0,47.5503,47.5592,47.4786,47.5234,49073.0
2022-10-24 12:10:00,53.07,53.09,52.97,53.02,42285.0,47.5234,47.5413,47.4339,47.4786,42285.0
2022-10-24 12:20:00,53.01,53.07,52.97,53.02,21662.0,47.4697,47.5234,47.4339,47.4786,21662.0
2022-10-24 12:30:00,53.02,53.08,52.99,53.02,37150.0,47.4786,47.5324,47.4518,47.4786,37150.0
2022-10-24 12:40:00,53.0,53.0,52.94,52.97,31694.0,47.4607,47.4607,47.407,47.4339,31694.0
2022-10-24 12:50:00,52.97,53.03,52.95,53.0,40093.0,47.4339,47.4876,47.416,47.4607,40093.0
2022-10-24 13:00:00,53.0,53.0,52.93,52.97,21502.0,47.4607,47.4607,47.398,47.4339,21502.0
2022-10-24 13:10:00,52.98,52.98,52.92,52.94,19946.0,47.4428,47.4428,47.3891,47.407,19946.0
2022-10-24 13:20:00,52.94,52.96,52.87,52.94,45173.0,47.407,47.4249,47.3443,47.407,45173.0
2022-10-24 13:30:00,52.94,52.98,52.9,52.98,32632.0,47.407,47.4428,47.3712,47.4428,32632.0
2022-10-24 13:40:00,52.98,53.03,52.91,52.93,26335.0,47.4428,47.4876,47.3801,47.398,26335.0
2022-10-24 13:50:00,52.93,52.93,52.87,52.88,27847.0,47.398,47.398,47.3443,47.3533,27847.0
2022-10-24 14:00:00,52.88,52.97,52.87,52.9,47605.0,47.3533,47.4339,47.3443,47.3712,47605.0
2022-10-24 14:10:00,52.9,52.91,52.86,52.86,52044.0,47.3712,47.3801,47.3354,47.3354,52044.0
2022-10-24 14:20:00,52.86,52.9,52.83,52.89,33837.0,47.3354,47.3712,47.3085,47.3622,33837.0
2022-10-24 14:30:00,52.88,52.92,52.84,52.86,34159.0,47.3533,47.3891,47.3174,47.3354,34159.0
2022-10-24 14:40:00,52.86,52.98,52.83,52.98,26139.0,47.3354,47.4428,47.3085,47.4428,26139.0
2022-10-24 14:50:00,52.97,53.02,52.94,53.01,51910.0,47.4339,47.4786,47.407,47.4697,51910.0
2022-10-24 15:00:00,53.0,53.03,52.95,53.0,41433.0,47.4607,47.4876,47.416,47.4607,41433.0
2022-10-24 15:10:00,53.01,53.1,52.99,53.09,42798.0,47.4697,47.5503,47.4518,47.5413,42798.0
2022-10-24 15:20:00,53.1,53.18,53.04,53.11,114917.0,47.5503,47.6219,47.4965,47.5592,114917.0
2022-10-24 15:30:00,53.11,53.12,53.02,53.08,70608.0,47.5592,47.5682,47.4786,47.5324,70608.0
2022-10-24 15:40:00,53.07,53.08,52.93,52.94,95020.0,47.5234,47.5324,47.398,47.407,95020.0
2022-10-24 15:50:00,52.94,52.98,52.89,52.95,315781.0,47.407,47.4428,47.3622,47.416,315781.0
2022-10-25 09:30:00,52.78,52.78,52.48,52.64,159476.0,47.2637,47.2637,46.9951,47.1384,159476.0
2022-10-25 09:40:00,52.63,52.9,52.52,52.86,97721.0,47.1294,47.3712,47.0309,47.3354,97721.0
2022-10-25 09:50:00,52.86,52.96,52.75,52.91,86696.0,47.3354,47.4249,47.2369,47.3801,86696.0
2022-10-25 10:00:00,52.92,53.01,52.8,52.87,135782.0,47.3891,47.4697,47.2816,47.3443,135782.0
2022-10-25 10:10:00,52.86,52.91,52.76,52.87,96186.0,47.3354,47.3801,47.2458,47.3443,96186.0
2022-10-25 10:20:00,52.87,52.95,52.78,52.94,63733.0,47.3443,47.416,47.2637,47.407,63733.0
2022-10-25 10:30:00,52.93,52.95,52.76,52.85,55726.0,47.398,47.416,47.2458,47.3264,55726.0
2022-10-25 10:40:00,52.85,52.93,52.78,52.79,45242.0,47.3264,47.398,47.2637,47.2727,45242.0
2022-10-25 10:50:00,52.8,52.83,52.72,52.72,67033.0,47.2816,47.3085,47.21,47.21,67033.0
2022-10-25 11:00:00,52.72,52.93,52.72,52.93,58957.0,47.21,47.398,47.21,47.398,58957.0
2022-10-25 11:10:00,52.92,52.92,52.82,52.88,52400.0,47.3891,47.3891,47.2995,47.3533,52400.0
2022-10-25 11:20:00,52.87,52.88,52.75,52.81,73900.0,47.3443,47.3533,47.2369,47.2906,73900.0
2022-10-25 11:30:00,52.8,52.83,52.66,52.69,71455.0,47.2816,47.3085,47.1563,47.1831,71455.0
2022-10-25 11:40:00,52.68,52.78,52.65,52.72,32747.0,47.1742,47.2637,47.1473,47.21,32747.0
2022-10-25 11:50:00,52.72,52.72,52.65,52.67,41467.0,47.21,47.21,47.1473,47.1652,41467.0
2022-10-25 12:00:00,52.68,52.7,52.65,52.65,42281.0,47.1742,47.1921,47.1473,47.1473,42281.0
2022-10-25 12:10:00,52.65,52.72,52.64,52.67,21573.0,47.1473,47.21,47.1384,47.1652,21573.0
2022-10-25 12:20:00,52.66,52.7,52.59,52.61,37941.0,47.1563,47.1921,47.0936,47.1115,37941.0
2022-10-25 12:30:00,52.62,52.68,52.61,52.66,38902.0,47.1204,47.1742,47.1115,47.1563,38902.0
2022-10-25 12:40:00,52.65,52.7,52.59,52.59,42780.0,47.1473,47.1921,47.0936,47.0936,42780.0
2022-10-25 12:50:00,52.6,52.68,52.59,52.66,27173.0,47.1025,47.1742,47.0936,47.1563,27173.0
2022-10-25 13:00:00,52.66,52.7,52.62,52.66,27387.0,47.1563,47.1921,47.1204,47.1563,27387.0
2022-10-25 13:10:00,52.66,52.67,52.6,52.65,30082.0,47.1563,47.1652,47.1025,47.1473,30082.0
2022-10-25 13:20:00,52.66,52.66,52.59,52.61,27828.0,47.1563,47.1563,47.0936,47.1115,27828.0
2022-10-25 13:30:00,52.61,52.65,52.55,52.57,25197.0,47.1115,47.1473,47.0578,47.0757,25197.0
2022-10-25 13:40:00,52.58,52.67,52.57,52.66,47213.0,47.0846,47.1652,47.0757,47.1563,47213.0
2022-10-25 13:50:00,52.67,52.67,52.59,52.62,58348.0,47.1652,47.1652,47.0936,47.1204,58348.0
2022-10-25 14:00:00,52.62,52.66,52.62,52.64,35547.0,47.1204,47.1563,47.1204,47.1384,35547.0
2022-10-25 14:10:00,52.63,52.76,52.62,52.75,97241.0,47.1294,47.2458,47.1204,47.2369,97241.0
2022-10-25 14:20:00,52.75,52.77,52.71,52.74,41036.0,47.2369,47.2548,47.201,47.2279,41036.0
2022-10-25 14:30:00,52.75,52.79,52.68,52.7,49848.0,47.2369,47.2727,47.1742,47.1921,49848.0
2022-10-25 14:40:00,52.69,52.72,52.62,52.64,39631.0,47.1831,47.21,47.1204,47.1384,39631.0
2022-10-25 14:50:00,52.64,52.65,52.54,52.56,49015.0,47.1384,47.1473,47.0488,47.0667,49015.0
2022-10-25 15:00:00,52.57,52.66,52.56,52.64,45168.0,47.0757,47.1563,47.0667,47.1384,45168.0
2022-10-25 15:10:00,52.63,52.69,52.62,52.67,56172.0,47.1294,47.1831,47.1204,47.1652,56172.0
2022-10-25 15:20:00,52.67,52.73,52.64,52.72,63647.0,47.1652,47.2189,47.1384,47.21,63647.0
2022-10-25 15:30:00,52.72,52.8,52.7,52.8,80939.0,47.21,47.2816,47.1921,47.2816,80939.0
2022-10-25 15:40:00,52.8,52.83,52.73,52.76,168069.0,47.2816,47.3085,47.2189,47.2458,168069.0
2022-10-25 15:50:00,52.76,52.83,52.72,52.82,212565.0,47.2458,47.3085,47.21,47.2995,212565.0
2022-10-26 09:30:00,52.59,52.87,52.59,52.77,301345.0,47.0936,47.3443,47.0936,47.2548,301345.0
2022-10-26 09:40:00,52.77,52.78,52.63,52.66,266962.0,47.2548,47.2637,47.1294,47.1563,266962.0
2022-10-26 09:50:00,52.67,52.79,52.65,52.75,77665.0,47.1652,47.2727,47.1473,47.2369,77665.0
2022-10-26 10:00:00,52.76,53.03,52.75,53.03,101587.0,47.2458,47.4876,47.2369,47.4876,101587.0
2022-10-26 10:10:00,53.02,53.15,52.96,53.15,79953.0,47.4786,47.595,47.4249,47.595,79953.0
2022-10-26 10:20:00,53.14,53.18,53.07,53.11,83236.0,47.5861,47.6219,47.5234,47.5592,83236.0
2022-10-26 10:30:00,53.11,53.23,53.02,53.21,112856.0,47.5592,47.6667,47.4786,47.6488,112856.0
2022-10-26 10:40:00,53.21,53.3,53.16,53.27,75320.0,47.6488,47.7294,47.604,47.7025,75320.0
2022-10-26 10:50:00,53.28,53.33,53.26,53.29,68921.0,47.7115,47.7562,47.6936,47.7204,68921.0
2022-10-26 11:00:00,53.3,53.53,53.3,53.52,174774.0,47.7294,47.9353,47.7294,47.9264,174774.0
2022-10-26 11:10:00,53.52,53.57,53.48,53.49,103925.0,47.9264,47.9712,47.8906,47.8995,103925.0
2022-10-26 11:20:00,53.49,53.57,53.42,53.47,147414.0,47.8995,47.9712,47.8368,47.8816,147414.0
2022-10-26 11:30:00,53.47,53.55,53.4,53.51,232503.0,47.8816,47.9532,47.8189,47.9174,232503.0
2022-10-26 11:40:00,53.49,53.5,53.41,53.44,31493.0,47.8995,47.9085,47.8279,47.8547,31493.0
2022-10-26 11:50:00,53.45,53.45,53.38,53.45,32665.0,47.8637,47.8637,47.801,47.8637,32665.0
2022-10-26 12:00:00,53.45,53.47,53.41,53.43,31856.0,47.8637,47.8816,47.8279,47.8458,31856.0
2022-10-26 12:10:00,53.42,53.53,53.42,53.52,35746.0,47.8368,47.9353,47.8368,47.9264,35746.0
2022-10-26 12:20:00,53.53,53.6,53.51,53.57,36699.0,47.9353,47.998,47.9174,47.9712,36699.0
2022-10-26 12:30:00,53.58,53.65,53.57,53.57,95363.0,47.9801,48.0428,47.9712,47.9712,95363.0
2022-10-26 12:40:00,53.59,53.64,53.55,53.56,32917.0,47.9891,48.0338,47.9532,47.9622,32917.0
2022-10-26 12:50:00,53.56,53.59,53.51,53.54,37123.0,47.9622,47.9891,47.9174,47.9443,37123.0
2022-10-26 13:00:00,53.54,53.61,53.47,53.58,29228.0,47.9443,48.007,47.8816,47.9801,29228.0
2022-10-26 13:10:00,53.57,53.65,53.54,53.64,37488.0,47.9712,48.0428,47.9443,48.0338,37488.0
2022-10-26 13:20:00,53.64,53.69,53.51,53.51,77976.0,48.0338,48.0786,47.9174,47.9174,77976.0
2022-10-26 13:30:00,53.51,53.54,53.46,53.53,71155.0,47.9174,47.9443,47.8726,47.9353,71155.0
2022-10-26 13:40:00,53.54,53.62,53.49,53.62,68193.0,47.9443,48.0159,47.8995,48.0159,68193.0
2022-10-26 13:50:00,53.62,53.74,53.57,53.58,54367.0,48.0159,48.1234,47.9712,47.9801,54367.0
2022-10-26 14:00:00,53.57,53.59,53.51,53.55,67309.0,47.9712,47.9891,47.9174,47.9532,67309.0
2022-10-26 14:10:00,53.55,53.59,53.46,53.55,70989.0,47.9532,47.9891,47.8726,47.9532,70989.0
2022-10-26 14:20:00,53.55,53.57,53.4,53.41,46742.0,47.9532,47.9712,47.8189,47.8279,46742.0
2022-10-26 14:30:00,53.4,53.45,53.36,53.38,70127.0,47.8189,47.8637,47.7831,47.801,70127.0
2022-10-26 14:40:00,53.38,53.38,53.25,53.29,64156.0,47.801,47.801,47.6846,47.7204,64156.0
2022-10-26 14:50:00,53.29,53.32,53.23,53.27,93002.0,47.7204,47.7473,47.6667,47.7025,93002.0
2022-10-26 15:00:00,53.26,53.3,53.15,53.28,117641.0,47.6936,47.7294,47.595,47.7115,117641.0
2022-10-26 15:10:00,53.27,53.3,53.2,53.28,112720.0,47.7025,47.7294,47.6398,47.7115,112720.0
2022-10-26 15:20:00,53.28,53.3,53.14,53.19,116747.0,47.7115,47.7294,47.5861,47.6309,116747.0
2022-10-26 15:30:00,53.19,53.27,53.18,53.26,139052.0,47.6309,47.7025,47.6219,47.6936,139052.0
2022-10-26 15:40:00,53.26,53.33,53.21,53.29,231834.0,47.6936,47.7562,47.6488,47.7204,231834.0
2022-10-26 15:50:00,53.3,53.36,53.25,53.26,493517.0,47.7294,47.7831,47.6846,47.6936,493517.0
2022-10-27 09:30:00,55.88,56.34,55.85,56.31,782260.0,50.0397,50.4516,50.0129,50.4248,782260.0
2022-10-27 09:40:00,56.34,56.48,56.27,56.38,442825.0,50.4516,50.577,50.389,50.4875,442825.0
2022-10-27 09:50:00,56.39,56.53,56.09,56.33,462772.0,50.4964,50.6218,50.2278,50.4427,462772.0
2022-10-27 10:00:00,56.32,56.7,56.3,56.68,355247.0,50.4337,50.774,50.4158,50.7561,355247.0
2022-10-27 10:10:00,56.67,56.74,56.55,56.63,207511.0,50.7472,50.8098,50.6397,50.7113,207511.0
2022-10-27 10:20:00,56.63,56.73,56.52,56.65,260716.0,50.7113,50.8009,50.6128,50.7292,260716.0
2022-10-27 10:30:00,56.65,56.67,56.29,56.32,152876.0,50.7292,50.7472,50.4069,50.4337,152876.0
2022-10-27 10:40:00,56.32,56.4,56.21,56.37,161630.0,50.4337,50.5054,50.3352,50.4785,161630.0
2022-10-27 10:50:00,56.36,56.37,56.11,56.16,159298.0,50.4696,50.4785,50.2457,50.2905,159298.0
2022-10-27 11:00:00,56.16,56.24,56.07,56.19,116133.0,50.2905,50.3621,50.2099,50.3173,116133.0
2022-10-27 11:10:00,56.19,56.24,56.02,56.1,135945.0,50.3173,50.3621,50.1651,50.2367,135945.0
2022-10-27 11:20:00,56.1,56.21,56.09,56.16,102824.0,50.2367,50.3352,50.2278,50.2905,102824.0
2022-10-27 11:30:00,56.16,56.33,56.06,56.19,151979.0,50.2905,50.4427,50.2009,50.3173,151979.0
2022-10-27 11:40:00,56.19,56.19,55.96,55.98,67528.0,50.3173,50.3173,50.1114,50.1293,67528.0
2022-10-27 11:50:00,55.98,56.15,55.97,56.13,78826.0,50.1293,50.2815,50.1203,50.2636,78826.0
2022-10-27 12:00:00,56.12,56.32,56.09,56.3,112638.0,50.2546,50.4337,50.2278,50.4158,112638.0
2022-10-27 12:10:00,56.3,56.31,56.17,56.2,67135.0,50.4158,50.4248,50.2994,50.3263,67135.0
2022-10-27 12:20:00,56.19,56.24,55.92,55.93,95957.0,50.3173,50.3621,50.0755,50.0845,95957.0
2022-10-27 12:30:00,55.93,56.1,55.92,55.98,98529.0,50.0845,50.2367,50.0755,50.1293,98529.0
2022-10-27 12:40:00,55.98,56.1,55.88,56.09,107831.0,50.1293,50.2367,50.0397,50.2278,107831.0
2022-10-27 12:50:00,56.09,56.22,56.09,56.22,73911.0,50.2278,50.3442,50.2278,50.3442,73911.0
2022-10-27 13:00:00,56.22,56.35,56.15,56.34,65199.0,50.3442,50.4606,50.2815,50.4516,65199.0
2022-10-27 13:10:00,56.35,56.36,56.13,56.19,91673.0,50.4606,50.4696,50.2636,50.3173,91673.0
2022-10-27 13:20:00,56.19,56.28,56.16,56.16,49406.0,50.3173,50.3979,50.2905,50.2905,49406.0
2022-10-27 13:30:00,56.17,56.23,56.15,56.15,54128.0,50.2994,50.3531,50.2815,50.2815,54128.0
2022-10-27 13:40:00,56.15,56.21,56.12,56.2,64082.0,50.2815,50.3352,50.2546,50.3263,64082.0
2022-10-27 13:50:00,56.2,56.28,56.19,56.28,63334.0,50.3263,50.3979,50.3173,50.3979,63334.0
2022-10-27 14:00:00,56.27,56.41,56.27,56.41,91380.0,50.389,50.5143,50.389,50.5143,91380.0
2022-10-27 14:10:00,56.41,56.45,56.36,56.45,83181.0,50.5143,50.5502,50.4696,50.5502,83181.0
2022-10-27 14:20:00,56.45,56.45,56.32,56.33,49745.0,50.5502,50.5502,50.4337,50.4427,49745.0
2022-10-27 14:30:00,56.32,56.33,56.25,56.3,119432.0,50.4337,50.4427,50.3711,50.4158,119432.0
2022-10-27 14:40:00,56.3,56.3,56.1,56.11,145081.0,50.4158,50.4158,50.2367,50.2457,145081.0
2022-10-27 14:50:00,56.11,56.12,56.03,56.05,53920.0,50.2457,50.2546,50.174,50.192,53920.0
2022-10-27 15:00:00,56.05,56.09,55.9,55.91,89437.0,50.192,50.2278,50.0576,50.0666,89437.0
2022-10-27 15:10:00,55.91,56.01,55.85,55.99,67412.0,50.0666,50.1561,50.0129,50.1382,67412.0
2022-10-27 15:20:00,56.0,56.04,55.92,56.0,51109.0,50.1472,50.183,50.0755,50.1472,51109.0
2022-10-27 15:30:00,56.0,56.1,55.95,55.98,82106.0,50.1472,50.2367,50.1024,50.1293,82106.0
2022-10-27 15:40:00,55.98,56.15,55.98,56.09,146592.0,50.1293,50.2815,50.1293,50.2278,146592.0
2022-10-27 15:50:00,56.09,56.11,55.95,55.99,391522.0,50.2278,50.2457,50.1024,50.1382,391522.0
2022-10-28 09:30:00,56.48,56.68,56.27,56.41,329336.0,50.577,50.7561,50.389,50.5143,329336.0
2022-10-28 09:40:00,56.43,56.46,56.13,56.35,206615.0,50.5322,50.5591,50.2636,50.4606,206615.0
2022-10-28 09:50:00,56.35,56.48,56.23,56.3,166833.0,50.4606,50.577,50.3531,50.4158,166833.0
2022-10-28 10:00:00,56.3,56.43,56.15,56.16,169608.0,50.4158,50.5322,50.2815,50.2905,169608.0
2022-10-28 10:10:00,56.16,56.2,56.02,56.16,195102.0,50.2905,50.3263,50.1651,50.2905,195102.0
2022-10-28 10:20:00,56.16,56.3,56.06,56.28,178795.0,50.2905,50.4158,50.2009,50.3979,178795.0
2022-10-28 10:30:00,56.28,56.31,55.92,55.93,126953.0,50.3979,50.4248,50.0755,50.0845,126953.0
2022-10-28 10:40:00,55.93,56.19,55.91,56.15,136010.0,50.0845,50.3173,50.0666,50.2815,136010.0
2022-10-28 10:50:00,56.16,56.25,56.06,56.23,124386.0,50.2905,50.3711,50.2009,50.3531,124386.0
2022-10-28 11:00:00,56.25,56.25,56.06,56.06,125497.0,50.3711,50.3711,50.2009,50.2009,125497.0
2022-10-28 11:10:00,56.06,56.14,55.94,56.1,106957.0,50.2009,50.2725,50.0935,50.2367,106957.0
2022-10-28 11:20:00,56.1,56.13,55.93,55.97,89076.0,50.2367,50.2636,50.0845,50.1203,89076.0
2022-10-28 11:30:00,55.97,56.04,55.88,55.98,233727.0,50.1203,50.183,50.0397,50.1293,233727.0
2022-10-28 11:40:00,55.97,55.97,55.83,55.92,124526.0,50.1203,50.1203,49.9949,50.0755,124526.0
2022-10-28 11:50:00,55.92,56.1,55.92,56.0,133325.0,50.0755,50.2367,50.0755,50.1472,133325.0
2022-10-28 12:00:00,56.0,56.08,55.9,55.93,54146.0,50.1472,50.2188,50.0576,50.0845,54146.0
2022-10-28 12:10:00,55.93,56.1,55.93,56.05,64199.0,50.0845,50.2367,50.0845,50.192,64199.0
2022-10-28 12:20:00,56.06,56.19,56.06,56.16,55025.0,50.2009,50.3173,50.2009,50.2905,55025.0
2022-10-28 12:30:00,56.17,56.17,56.04,56.1,64629.0,50.2994,50.2994,50.183,50.2367,64629.0
2022-10-28 12:40:00,56.1,56.13,56.03,56.04,156730.0,50.2367,50.2636,50.174,50.183,156730.0
2022-10-28 12:50:00,56.04,56.07,55.91,55.93,56745.0,50.183,50.2099,50.0666,50.0845,56745.0
2022-10-28 13:00:00,55.93,56.04,55.92,56.02,45339.0,50.0845,50.183,50.0755,50.1651,45339.0
2022-10-28 13:10:00,56.02,56.1,56.01,56.08,66131.0,50.1651,50.2367,50.1561,50.2188,66131.0
2022-10-28 13:20:00,56.08,56.1,55.94,55.99,127162.0,50.2188,50.2367,50.0935,50.1382,127162.0
2022-10-28 13:30:00,55.99,56.0,55.93,55.94,59995.0,50.1382,50.1472,50.0845,50.0935,59995.0
2022-10-28 13:40:00,55.94,56.0,55.92,55.98,58626.0,50.0935,50.1472,50.0755,50.1293,58626.0
2022-10-28 13:50:00,55.99,56.06,55.97,56.04,42404.0,50.1382,50.2009,50.1203,50.183,42404.0
2022-10-28 14:00:00,56.04,56.08,55.89,55.93,72682.0,50.183,50.2188,50.0487,50.0845,72682.0
2022-10-28 14:10:00,55.93,56.0,55.93,55.98,62594.0,50.0845,50.1472,50.0845,50.1293,62594.0
2022-10-28 14:20:00,55.98,55.99,55.93,55.96,78008.0,50.1293,50.1382,50.0845,50.1114,78008.0
2022-10-28 14:30:00,55.95,56.07,55.94,56.07,81140.0,50.1024,50.2099,50.0935,50.2099,81140.0
2022-10-28 14:40:00,56.07,56.09,56.0,56.09,64320.0,50.2099,50.2278,50.1472,50.2278,64320.0
2022-10-28 14:50:00,56.09,56.13,56.07,56.13,114341.0,50.2278,50.2636,50.2099,50.2636,114341.0
2022-10-28 15:00:00,56.13,56.16,56.04,56.07,88831.0,50.2636,50.2905,50.183,50.2099,88831.0
2022-10-28 15:10:00,56.07,56.09,56.0,56.0,111424.0,50.2099,50.2278,50.1472,50.1472,111424.0
2022-10-28 15:20:00,56.0,56.08,55.98,56.06,149118.0,50.1472,50.2188,50.1293,50.2009,149118.0
2022-10-28 15:30:00,56.05,56.1,56.01,56.05,113939.0,50.192,50.2367,50.1561,50.192,113939.0
2022-10-28 15:40:00,56.05,56.1,56.04,56.07,101397.0,50.192,50.2367,50.183,50.2099,101397.0
2022-10-28 15:50:00,56.07,56.33,56.03,56.22,515760.0,50.2099,50.4427,50.174,50.3442,515760.0
2022-10-31 09:30:00,55.1,55.37,54.87,55.29,463977.0,49.3412,49.583,49.1353,49.5114,463977.0
2022-10-31 09:40:00,55.3,55.54,55.27,55.5,288530.0,49.5203,49.7353,49.4935,49.6994,288530.0
2022-10-31 09:50:00,55.5,55.75,55.47,55.51,209544.0,49.6994,49.9233,49.6726,49.7084,209544.0
2022-10-31 10:00:00,55.53,55.73,55.52,55.6,153822.0,49.7263,49.9054,49.7173,49.789,153822.0
2022-10-31 10:10:00,55.6,55.85,55.55,55.81,274010.0,49.789,50.0129,49.7442,49.977,274010.0
2022-10-31 10:20:00,55.81,55.89,55.73,55.82,145986.0,49.977,50.0487,49.9054,49.986,145986.0
2022-10-31 10:30:00,55.83,55.91,55.73,55.83,111271.0,49.9949,50.0666,49.9054,49.9949,111271.0
2022-10-31 10:40:00,55.83,55.88,55.76,55.79,104598.0,49.9949,50.0397,49.9323,49.9591,104598.0
2022-10-31 10:50:00,55.77,55.96,55.77,55.95,50267.0,49.9412,50.1114,49.9412,50.1024,50267.0
2022-10-31 11:00:00,55.97,55.99,55.59,55.98,111636.0,50.1203,50.1382,49.78,50.1293,111636.0
2022-10-31 11:10:00,55.97,55.98,55.77,55.8,68512.0,50.1203,50.1293,49.9412,49.9681,68512.0
2022-10-31 11:20:00,55.8,55.93,55.77,55.86,60815.0,49.9681,50.0845,49.9412,50.0218,60815.0
2022-10-31 11:30:00,55.86,55.86,55.63,55.65,83587.0,50.0218,50.0218,49.8159,49.8338,83587.0
2022-10-31 11:40:00,55.64,55.85,55.61,55.85,44461.0,49.8248,50.0129,49.7979,50.0129,44461.0
2022-10-31 11:50:00,55.85,55.85,55.39,55.44,125284.0,50.0129,50.0129,49.6009,49.6457,125284.0
2022-10-31 12:00:00,55.44,55.53,55.31,55.33,159551.0,49.6457,49.7263,49.5293,49.5472,159551.0
2022-10-31 12:10:00,55.33,55.52,55.33,55.51,169286.0,49.5472,49.7173,49.5472,49.7084,169286.0
2022-10-31 12:20:00,55.49,55.5,55.35,55.5,87828.0,49.6905,49.6994,49.5651,49.6994,87828.0
2022-10-31 12:30:00,55.48,55.49,55.25,55.3,150707.0,49.6815,49.6905,49.4756,49.5203,150707.0
2022-10-31 12:40:00,55.3,55.37,55.25,55.36,20803.0,49.5203,49.583,49.4756,49.5741,20803.0
2022-10-31 12:50:00,55.37,55.48,55.35,55.41,55730.0,49.583,49.6815,49.5651,49.6188,55730.0
2022-10-31 13:00:00,55.43,55.58,55.43,55.57,69116.0,49.6368,49.7711,49.6368,49.7621,69116.0
2022-10-31 13:10:00,55.58,55.62,55.53,55.59,65667.0,49.7711,49.8069,49.7263,49.78,65667.0
2022-10-31 13:20:00,55.58,55.61,55.56,55.58,58354.0,49.7711,49.7979,49.7532,49.7711,58354.0
2022-10-31 13:30:00,55.59,55.64,55.51,55.6,44373.0,49.78,49.8248,49.7084,49.789,44373.0
2022-10-31 13:40:00,55.6,55.67,55.56,55.62,58681.0,49.789,49.8517,49.7532,49.8069,58681.0
2022-10-31 13:50:00,55.62,55.66,55.58,55.65,79056.0,49.8069,49.8427,49.7711,49.8338,79056.0
2022-10-31 14:00:00,55.67,55.76,55.67,55.75,60343.0,49.8517,49.9323,49.8517,49.9233,60343.0
2022-10-31 14:10:00,55.76,55.9,55.74,55.9,56816.0,49.9323,50.0576,49.9144,50.0576,56816.0
2022-10-31 14:20:00,55.9,55.96,55.86,55.89,65936.0,50.0576,50.1114,50.0218,50.0487,65936.0
2022-10-31 14:30:00,55.88,55.94,55.86,55.93,59431.0,50.0397,50.0935,50.0218,50.0845,59431.0
2022-10-31 14:40:00,55.93,56.0,55.91,55.93,59500.0,50.0845,50.1472,50.0666,50.0845,59500.0
2022-10-31 14:50:00,55.93,55.97,55.89,55.91,80659.0,50.0845,50.1203,50.0487,50.0666,80659.0
2022-10-31 15:00:00,55.92,55.92,55.77,55.78,86241.0,50.0755,50.0755,49.9412,49.9502,86241.0
2022-10-31 15:10:00,55.78,55.85,55.78,55.85,96209.0,49.9502,50.0129,49.9502,50.0129,96209.0
2022-10-31 15:20:00,55.85,55.87,55.79,55.84,103850.0,50.0129,50.0308,49.9591,50.0039,103850.0
2022-10-31 15:30:00,55.84,55.91,55.82,55.89,92471.0,50.0039,50.0666,49.986,50.0487,92471.0
2022-10-31 15:40:00,55.89,55.91,55.82,55.84,203695.0,50.0487,50.0666,49.986,50.0039,203695.0
2022-10-31 15:50:00,55.84,55.84,55.58,55.66,426172.0,50.0039,50.0039,49.7711,49.8427,426172.0
2022-11-01 09:30:00,56.92,56.95,56.49,56.7,337723.0,50.971,50.9979,50.586,50.774,337723.0
2022-11-01 09:40:00,56.71,56.81,56.61,56.66,133706.0,50.783,50.8725,50.6934,50.7382,133706.0
2022-11-01 09:50:00,56.65,56.72,56.56,56.58,176051.0,50.7292,50.7919,50.6487,50.6666,176051.0
2022-11-01 10:00:00,56.58,56.6,56.39,56.41,141229.0,50.6666,50.6845,50.4964,50.5143,141229.0
2022-11-01 10:10:00,56.38,56.45,56.28,56.31,134266.0,50.4875,50.5502,50.3979,50.4248,134266.0
2022-11-01 10:20:00,56.3,56.44,56.26,56.36,140758.0,50.4158,50.5412,50.38,50.4696,140758.0
2022-11-01 10:30:00,56.37,56.47,56.32,56.35,132162.0,50.4785,50.5681,50.4337,50.4606,132162.0
2022-11-01 10:40:00,56.34,56.34,56.2,56.29,80103.0,50.4516,50.4516,50.3263,50.4069,80103.0
2022-11-01 10:50:00,56.29,56.32,56.1,56.14,87488.0,50.4069,50.4337,50.2367,50.2725,87488.0
2022-11-01 11:00:00,56.13,56.23,56.12,56.21,90835.0,50.2636,50.3531,50.2546,50.3352,90835.0
2022-11-01 11:10:00,56.2,56.33,56.2,56.21,92267.0,50.3263,50.4427,50.3263,50.3352,92267.0
2022-11-01 11:20:00,56.22,56.27,56.17,56.26,173049.0,50.3442,50.389,50.2994,50.38,173049.0
2022-11-01 11:30:00,56.26,56.3,56.15,56.16,173140.0,50.38,50.4158,50.2815,50.2905,173140.0
2022-11-01 11:40:00,56.15,56.2,56.1,56.2,105846.0,50.2815,50.3263,50.2367,50.3263,105846.0
2022-11-01 11:50:00,56.2,56.23,56.13,56.22,51601.0,50.3263,50.3531,50.2636,50.3442,51601.0
2022-11-01 12:00:00,56.23,56.47,56.2,56.25,94435.0,50.3531,50.5681,50.3263,50.3711,94435.0
2022-11-01 12:10:00,56.25,56.31,56.18,56.2,64869.0,50.3711,50.4248,50.3084,50.3263,64869.0
2022-11-01 12:20:00,56.21,56.33,56.16,56.19,89316.0,50.3352,50.4427,50.2905,50.3173,89316.0
2022-11-01 12:30:00,56.17,56.23,56.11,56.15,69102.0,50.2994,50.3531,50.2457,50.2815,69102.0
2022-11-01 12:40:00,56.15,56.15,56.04,56.1,54140.0,50.2815,50.2815,50.183,50.2367,54140.0
2022-11-01 12:50:00,56.11,56.11,55.97,56.03,50265.0,50.2457,50.2457,50.1203,50.174,50265.0
2022-11-01 13:00:00,56.05,56.05,55.98,56.0,66163.0,50.192,50.192,50.1293,50.1472,66163.0
2022-11-01 13:10:00,56.0,56.1,55.99,56.08,49920.0,50.1472,50.2367,50.1382,50.2188,49920.0
2022-11-01 13:20:00,56.08,56.1,55.99,56.0,37355.0,50.2188,50.2367,50.1382,50.1472,37355.0
2022-11-01 13:30:00,56.0,56.03,55.98,55.99,56463.0,50.1472,50.174,50.1293,50.1382,56463.0
2022-11-01 13:40:00,55.99,56.03,55.97,55.98,46130.0,50.1382,50.174,50.1203,50.1293,46130.0
2022-11-01 13:50:00,55.98,56.02,55.94,56.01,51964.0,50.1293,50.1651,50.0935,50.1561,51964.0
2022-11-01 14:00:00,56.02,56.03,55.96,56.03,55530.0,50.1651,50.174,50.1114,50.174,55530.0
2022-11-01 14:10:00,56.02,56.02,55.94,55.96,42780.0,50.1651,50.1651,50.0935,50.1114,42780.0
2022-11-01 14:20:00,55.95,55.95,55.88,55.94,44898.0,50.1024,50.1024,50.0397,50.0935,44898.0
2022-11-01 14:30:00,55.94,55.97,55.89,55.93,48917.0,50.0935,50.1203,50.0487,50.0845,48917.0
2022-11-01 14:40:00,55.92,55.95,55.86,55.89,56796.0,50.0755,50.1024,50.0218,50.0487,56796.0
2022-11-01 14:50:00,55.89,56.02,55.87,56.01,72205.0,50.0487,50.1651,50.0308,50.1561,72205.0
2022-11-01 15:00:00,56.0,56.05,55.97,56.02,64229.0,50.1472,50.192,50.1203,50.1651,64229.0
2022-11-01 15:10:00,56.02,56.02,55.92,55.97,63874.0,50.1651,50.1651,50.0755,50.1203,63874.0
2022-11-01 15:20:00,55.97,56.0,55.87,55.87,56598.0,50.1203,50.1472,50.0308,50.0308,56598.0
2022-11-01 15:30:00,55.88,55.92,55.83,55.84,96827.0,50.0397,50.0755,49.9949,50.0039,96827.0
2022-11-01 15:40:00,55.84,55.9,55.8,55.89,125946.0,50.0039,50.0576,49.9681,50.0487,125946.0
2022-11-01 15:50:00,55.89,55.93,55.83,55.84,386496.0,50.0487,50.0845,49.9949,50.0039,386496.0
2022-11-02 09:30:00,55.94,55.95,55.66,55.66,236149.0,50.0935,50.1024,49.8427,49.8427,236149.0
2022-11-02 09:40:00,55.67,55.77,55.59,55.65,132803.0,49.8517,49.9412,49.78,49.8338,132803.0
2022-11-02 09:50:00,55.64,55.76,55.48,55.49,77397.0,49.8248,49.9323,49.6815,49.6905,77397.0
2022-11-02 10:00:00,55.48,55.61,55.3,55.31,153941.0,49.6815,49.7979,49.5203,49.5293,153941.0
2022-11-02 10:10:00,55.32,55.5,55.3,55.48,137524.0,49.5383,49.6994,49.5203,49.6815,137524.0
2022-11-02 10:20:00,55.48,55.49,55.35,55.36,71388.0,49.6815,49.6905,49.5651,49.5741,71388.0
2022-11-02 10:30:00,55.35,55.52,55.27,55.32,59250.0,49.5651,49.7173,49.4935,49.5383,59250.0
2022-11-02 10:40:00,55.33,55.55,55.32,55.54,42880.0,49.5472,49.7442,49.5383,49.7353,42880.0
2022-11-02 10:50:00,55.54,55.64,55.53,55.63,44481.0,49.7353,49.8248,49.7263,49.8159,44481.0
2022-11-02 11:00:00,55.64,55.75,55.64,55.7,43304.0,49.8248,49.9233,49.8248,49.8785,43304.0
2022-11-02 11:10:00,55.7,55.83,55.68,55.81,53572.0,49.8785,49.9949,49.8606,49.977,53572.0
2022-11-02 11:20:00,55.82,55.86,55.75,55.77,79112.0,49.986,50.0218,49.9233,49.9412,79112.0
2022-11-02 11:30:00,55.77,55.85,55.74,55.79,47570.0,49.9412,50.0129,49.9144,49.9591,47570.0
2022-11-02 11:40:00,55.79,55.83,55.73,55.77,52511.0,49.9591,49.9949,49.9054,49.9412,52511.0
2022-11-02 11:50:00,55.77,55.87,55.76,55.83,34163.0,49.9412,50.0308,49.9323,49.9949,34163.0
2022-11-02 12:00:00,55.83,55.88,55.76,55.77,39902.0,49.9949,50.0397,49.9323,49.9412,39902.0
2022-11-02 12:10:00,55.78,55.8,55.63,55.66,38669.0,49.9502,49.9681,49.8159,49.8427,38669.0
2022-11-02 12:20:00,55.68,55.71,55.64,55.64,37231.0,49.8606,49.8875,49.8248,49.8248,37231.0
2022-11-02 12:30:00,55.65,55.68,55.55,55.58,52942.0,49.8338,49.8606,49.7442,49.7711,52942.0
2022-11-02 12:40:00,55.58,55.62,55.55,55.62,47556.0,49.7711,49.8069,49.7442,49.8069,47556.0
2022-11-02 12:50:00,55.62,55.65,55.58,55.6,31097.0,49.8069,49.8338,49.7711,49.789,31097.0
2022-11-02 13:00:00,55.58,55.61,55.51,55.55,21528.0,49.7711,49.7979,49.7084,49.7442,21528.0
2022-11-02 13:10:00,55.55,55.58,55.51,55.54,28399.0,49.7442,49.7711,49.7084,49.7353,28399.0
2022-11-02 13:20:00,55.53,55.53,55.4,55.45,29625.0,49.7263,49.7263,49.6099,49.6547,29625.0
2022-11-02 13:30:00,55.45,55.5,55.44,55.48,38776.0,49.6547,49.6994,49.6457,49.6815,38776.0
2022-11-02 13:40:00,55.49,55.63,55.48,55.62,67626.0,49.6905,49.8159,49.6815,49.8069,67626.0
2022-11-02 13:50:00,55.62,55.65,55.48,55.48,23695.0,49.8069,49.8338,49.6815,49.6815,23695.0
2022-11-02 14:00:00,55.49,55.92,55.49,55.88,143062.0,49.6905,50.0755,49.6905,50.0397,143062.0
2022-11-02 14:10:00,55.89,55.93,55.69,55.76,75049.0,50.0487,50.0845,49.8696,49.9323,75049.0
2022-11-02 14:20:00,55.76,55.88,55.71,55.87,37851.0,49.9323,50.0397,49.8875,50.0308,37851.0
2022-11-02 14:30:00,55.88,56.05,55.43,55.67,105777.0,50.0397,50.192,49.6368,49.8517,105777.0
2022-11-02 14:40:00,55.65,55.88,55.46,55.5,110226.0,49.8338,50.0397,49.6636,49.6994,110226.0
2022-11-02 14:50:00,55.52,55.52,55.06,55.37,73967.0,49.7173,49.7173,49.3054,49.583,73967.0
2022-11-02 15:00:00,55.36,55.6,55.32,55.56,81820.0,49.5741,49.789,49.5383,49.7532,81820.0
2022-11-02 15:10:00,55.56,55.56,55.2,55.2,61854.0,49.7532,49.7532,49.4308,49.4308,61854.0
2022-11-02 15:20:00,55.2,55.2,54.89,54.98,158963.0,49.4308,49.4308,49.1532,49.2338,158963.0
2022-11-02 15:30:00,54.99,55.04,54.86,55.01,154975.0,49.2427,49.2875,49.1263,49.2607,154975.0
2022-11-02 15:40:00,55.0,55.09,54.9,54.95,141936.0,49.2517,49.3323,49.1621,49.2069,141936.0
2022-11-02 15:50:00,54.94,54.97,54.84,54.9,238592.0,49.198,49.2248,49.1084,49.1621,238592.0
2022-11-03 09:30:00,54.78,54.97,54.59,54.96,343696.0,49.0547,49.2248,48.8845,49.2159,343696.0
2022-11-03 09:40:00,54.97,55.26,54.96,55.13,130908.0,49.2248,49.4845,49.2159,49.3681,130908.0
2022-11-03 09:50:00,55.12,55.14,54.95,54.97,109331.0,49.3592,49.3771,49.2069,49.2248,109331.0
2022-11-03 10:00:00,55.0,55.07,54.85,54.89,135931.0,49.2517,49.3144,49.1174,49.1532,135931.0
2022-11-03 10:10:00,54.85,55.07,54.82,54.98,87123.0,49.1174,49.3144,49.0905,49.2338,87123.0
2022-11-03 10:20:00,55.0,55.19,54.96,55.18,73629.0,49.2517,49.4218,49.2159,49.4129,73629.0
2022-11-03 10:30:00,55.18,55.3,55.1,55.13,66786.0,49.4129,49.5203,49.3412,49.3681,66786.0
2022-11-03 10:40:00,55.11,55.39,55.11,55.31,87132.0,49.3502,49.6009,49.3502,49.5293,87132.0
2022-11-03 10:50:00,55.31,55.42,55.3,55.41,65581.0,49.5293,49.6278,49.5203,49.6188,65581.0
2022-11-03 11:00:00,55.42,55.42,55.28,55.38,70136.0,49.6278,49.6278,49.5024,49.592,70136.0
2022-11-03 11:10:00,55.38,55.48,55.35,55.47,74840.0,49.592,49.6815,49.5651,49.6726,74840.0
2022-11-03 11:20:00,55.47,55.57,55.45,55.51,98191.0,49.6726,49.7621,49.6547,49.7084,98191.0
2022-11-03 11:30:00,55.51,55.54,55.39,55.54,83566.0,49.7084,49.7353,49.6009,49.7353,83566.0
2022-11-03 11:40:00,55.55,55.61,55.53,55.57,41302.0,49.7442,49.7979,49.7263,49.7621,41302.0
2022-11-03 11:50:00,55.57,55.7,55.49,55.69,87769.0,49.7621,49.8785,49.6905,49.8696,87769.0
2022-11-03 12:00:00,55.69,55.81,55.65,55.81,35636.0,49.8696,49.977,49.8338,49.977,35636.0
2022-11-03 12:10:00,55.81,55.85,55.77,55.82,90286.0,49.977,50.0129,49.9412,49.986,90286.0
2022-11-03 12:20:00,55.82,55.84,55.72,55.74,145223.0,49.986,50.0039,49.8964,49.9144,145223.0
2022-11-03 12:30:00,55.73,55.74,55.6,55.62,94499.0,49.9054,49.9144,49.789,49.8069,94499.0
2022-11-03 12:40:00,55.62,55.66,55.54,55.64,27926.0,49.8069,49.8427,49.7353,49.8248,27926.0
2022-11-03 12:50:00,55.65,55.7,55.64,55.65,61807.0,49.8338,49.8785,49.8248,49.8338,61807.0
2022-11-03 13:00:00,55.65,55.7,55.63,55.66,25246.0,49.8338,49.8785,49.8159,49.8427,25246.0
2022-11-03 13:10:00,55.66,55.74,55.65,55.7,61413.0,49.8427,49.9144,49.8338,49.8785,61413.0
2022-11-03 13:20:00,55.71,55.72,55.66,55.71,21741.0,49.8875,49.8964,49.8427,49.8875,21741.0
2022-11-03 13:30:00,55.71,55.71,55.59,55.66,35005.0,49.8875,49.8875,49.78,49.8427,35005.0
2022-11-03 13:40:00,55.66,55.69,55.6,55.63,47585.0,49.8427,49.8696,49.789,49.8159,47585.0
2022-11-03 13:50:00,55.62,55.62,55.52,55.52,37682.0,49.8069,49.8069,49.7173,49.7173,37682.0
2022-11-03 14:00:00,55.52,55.58,55.5,55.52,53983.0,49.7173,49.7711,49.6994,49.7173,53983.0
2022-11-03 14:10:00,55.51,55.53,55.46,55.53,35376.0,49.7084,49.7263,49.6636,49.7263,35376.0
2022-11-03 14:20:00,55.54,55.61,55.52,55.61,45057.0,49.7353,49.7979,49.7173,49.7979,45057.0
2022-11-03 14:30:00,55.62,55.64,55.59,55.6,29566.0,49.8069,49.8248,49.78,49.789,29566.0
2022-11-03 14:40:00,55.6,55.64,55.55,55.56,27726.0,49.789,49.8248,49.7442,49.7532,27726.0
2022-11-03 14:50:00,55.56,55.64,55.55,55.63,25125.0,49.7532,49.8248,49.7442,49.8159,25125.0
2022-11-03 15:00:00,55.63,55.7,55.63,55.63,34174.0,49.8159,49.8785,49.8159,49.8159,34174.0
2022-11-03 15:10:00,55.63,55.69,55.6,55.69,59019.0,49.8159,49.8696,49.789,49.8696,59019.0
2022-11-03 15:20:00,55.69,55.82,55.68,55.81,113627.0,49.8696,49.986,49.8606,49.977,113627.0
2022-11-03 15:30:00,55.82,55.87,55.78,55.8,108224.0,49.986,50.0308,49.9502,49.9681,108224.0
2022-11-03 15:40:00,55.81,55.83,55.65,55.66,108478.0,49.977,49.9949,49.8338,49.8427,108478.0
2022-11-03 15:50:00,55.65,55.73,55.58,55.72,343486.0,49.8338,49.9054,49.7711,49.8964,343486.0
2022-11-04 09:30:00,57.28,57.61,57.25,57.36,516456.0,51.2934,51.5889,51.2665,51.365,516456.0
2022-11-04 09:40:00,57.36,57.37,56.9,56.94,238045.0,51.365,51.374,50.9531,50.9889,238045.0
2022-11-04 09:50:00,56.94,57.06,56.78,57.01,174300.0,50.9889,51.0964,50.8457,51.0516,174300.0
2022-11-04 10:00:00,57.01,57.29,56.96,57.23,226148.0,51.0516,51.3024,51.0068,51.2486,226148.0
2022-11-04 10:10:00,57.23,57.45,57.21,57.3,151977.0,51.2486,51.4456,51.2307,51.3113,151977.0
2022-11-04 10:20:00,57.31,57.66,57.29,57.56,192257.0,51.3203,51.6337,51.3024,51.5441,192257.0
2022-11-04 10:30:00,57.56,57.67,57.51,57.55,168632.0,51.5441,51.6426,51.4994,51.5352,168632.0
2022-11-04 10:40:00,57.55,57.63,57.39,57.49,145435.0,51.5352,51.6068,51.3919,51.4815,145435.0
2022-11-04 10:50:00,57.5,57.58,57.4,57.5,122988.0,51.4904,51.562,51.4009,51.4904,122988.0
2022-11-04 11:00:00,57.5,57.52,57.31,57.34,102590.0,51.4904,51.5083,51.3203,51.3471,102590.0
2022-11-04 11:10:00,57.34,57.41,57.19,57.2,98377.0,51.3471,51.4098,51.2128,51.2218,98377.0
2022-11-04 11:20:00,57.19,57.34,57.01,57.03,206585.0,51.2128,51.3471,51.0516,51.0695,206585.0
2022-11-04 11:30:00,57.03,57.21,56.93,56.94,84556.0,51.0695,51.2307,50.98,50.9889,84556.0
2022-11-04 11:40:00,56.95,57.0,56.9,56.95,86616.0,50.9979,51.0427,50.9531,50.9979,86616.0
2022-11-04 11:50:00,56.92,56.97,56.81,56.88,104864.0,50.971,51.0158,50.8725,50.9352,104864.0
2022-11-04 12:00:00,56.88,56.99,56.66,56.99,149969.0,50.9352,51.0337,50.7382,51.0337,149969.0
2022-11-04 12:10:00,56.98,57.14,56.94,57.14,132613.0,51.0248,51.168,50.9889,51.168,132613.0
2022-11-04 12:20:00,57.14,57.25,57.06,57.24,156901.0,51.168,51.2665,51.0964,51.2576,156901.0
2022-11-04 12:30:00,57.23,57.24,56.97,56.97,175831.0,51.2486,51.2576,51.0158,51.0158,175831.0
2022-11-04 12:40:00,56.97,56.97,56.85,56.86,74939.0,51.0158,51.0158,50.9083,50.9173,74939.0
2022-11-04 12:50:00,56.87,57.01,56.87,57.0,66852.0,50.9263,51.0516,50.9263,51.0427,66852.0
2022-11-04 13:00:00,56.98,57.09,56.91,56.92,65679.0,51.0248,51.1233,50.9621,50.971,65679.0
2022-11-04 13:10:00,56.9,56.97,56.9,56.97,33736.0,50.9531,51.0158,50.9531,51.0158,33736.0
2022-11-04 13:20:00,56.97,56.99,56.93,56.96,31822.0,51.0158,51.0337,50.98,51.0068,31822.0
2022-11-04 13:30:00,56.97,56.99,56.82,56.91,56012.0,51.0158,51.0337,50.8815,50.9621,56012.0
2022-11-04 13:40:00,56.9,56.96,56.88,56.93,94295.0,50.9531,51.0068,50.9352,50.98,94295.0
2022-11-04 13:50:00,56.93,57.01,56.91,56.98,53333.0,50.98,51.0516,50.9621,51.0248,53333.0
2022-11-04 14:00:00,56.97,56.98,56.77,56.78,54420.0,51.0158,51.0248,50.8367,50.8457,54420.0
2022-11-04 14:10:00,56.78,56.91,56.77,56.9,58795.0,50.8457,50.9621,50.8367,50.9531,58795.0
2022-11-04 14:20:00,56.91,57.02,56.89,56.98,58578.0,50.9621,51.0606,50.9442,51.0248,58578.0
2022-11-04 14:30:00,57.0,57.11,56.97,57.08,35896.0,51.0427,51.1412,51.0158,51.1143,35896.0
2022-11-04 14:40:00,57.08,57.19,57.06,57.16,78678.0,51.1143,51.2128,51.0964,51.1859,78678.0
2022-11-04 14:50:00,57.16,57.25,57.12,57.25,85728.0,51.1859,51.2665,51.1501,51.2665,85728.0
2022-11-04 15:00:00,57.25,57.3,57.22,57.28,94674.0,51.2665,51.3113,51.2397,51.2934,94674.0
2022-11-04 15:10:00,57.28,57.29,57.19,57.2,99419.0,51.2934,51.3024,51.2128,51.2218,99419.0
2022-11-04 15:20:00,57.2,57.2,57.09,57.16,106643.0,51.2218,51.2218,51.1233,51.1859,106643.0
2022-11-04 15:30:00,57.15,57.18,57.08,57.15,287848.0,51.177,51.2039,51.1143,51.177,287848.0
2022-11-04 15:40:00,57.15,57.16,57.08,57.09,172758.0,51.177,51.1859,51.1143,51.1233,172758.0
2022-11-04 15:50:00,57.09,57.11,56.99,57.06,529998.0,51.1233,51.1412,51.0337,51.0964,529998.0
2022-11-07 09:30:00,57.28,57.41,57.08,57.25,294742.0,51.2934,51.4098,51.1143,51.2665,294742.0
2022-11-07 09:40:00,57.25,57.28,57.0,57.01,293633.0,51.2665,51.2934,51.0427,51.0516,293633.0
2022-11-07 09:50:00,57.02,57.08,56.86,56.93,139035.0,51.0606,51.1143,50.9173,50.98,139035.0
2022-11-07 10:00:00,56.94,57.22,56.94,57.18,108274.0,50.9889,51.2397,50.9889,51.2039,108274.0
2022-11-07 10:10:00,57.19,57.29,57.12,57.24,81046.0,51.2128,51.3024,51.1501,51.2576,81046.0
2022-11-07 10:20:00,57.24,57.25,57.05,57.11,230035.0,51.2576,51.2665,51.0874,51.1412,230035.0
2022-11-07 10:30:00,57.12,57.27,57.04,57.08,254572.0,51.1501,51.2844,51.0785,51.1143,254572.0
2022-11-07 10:40:00,57.09,57.21,57.05,57.21,163406.0,51.1233,51.2307,51.0874,51.2307,163406.0
2022-11-07 10:50:00,57.2,57.26,57.15,57.18,85053.0,51.2218,51.2755,51.177,51.2039,85053.0
2022-11-07 11:00:00,57.19,57.26,57.16,57.24,65556.0,51.2128,51.2755,51.1859,51.2576,65556.0
2022-11-07 11:10:00,57.24,57.36,57.2,57.36,87828.0,51.2576,51.365,51.2218,51.365,87828.0
2022-11-07 11:20:00,57.35,57.44,57.32,57.39,62939.0,51.3561,51.4367,51.3292,51.3919,62939.0
2022-11-07 11:30:00,57.39,57.42,57.24,57.28,82155.0,51.3919,51.4188,51.2576,51.2934,82155.0
2022-11-07 11:40:00,57.28,57.29,57.11,57.12,70254.0,51.2934,51.3024,51.1412,51.1501,70254.0
2022-11-07 11:50:00,57.12,57.21,57.08,57.17,49273.0,51.1501,51.2307,51.1143,51.1949,49273.0
2022-11-07 12:00:00,57.19,57.29,57.12,57.27,51879.0,51.2128,51.3024,51.1501,51.2844,51879.0
2022-11-07 12:10:00,57.27,57.27,57.19,57.19,33207.0,51.2844,51.2844,51.2128,51.2128,33207.0
2022-11-07 12:20:00,57.19,57.21,57.13,57.16,35891.0,51.2128,51.2307,51.1591,51.1859,35891.0
2022-11-07 12:30:00,57.16,57.17,57.06,57.09,58410.0,51.1859,51.1949,51.0964,51.1233,58410.0
2022-11-07 12:40:00,57.09,57.1,57.01,57.02,65595.0,51.1233,51.1322,51.0516,51.0606,65595.0
2022-11-07 12:50:00,57.02,57.04,56.94,56.96,107826.0,51.0606,51.0785,50.9889,51.0068,107826.0
2022-11-07 13:00:00,56.96,57.11,56.95,57.1,190591.0,51.0068,51.1412,50.9979,51.1322,190591.0
2022-11-07 13:10:00,57.1,57.11,57.06,57.1,61006.0,51.1322,51.1412,51.0964,51.1322,61006.0
2022-11-07 13:20:00,57.1,57.1,57.04,57.05,52630.0,51.1322,51.1322,51.0785,51.0874,52630.0
2022-11-07 13:30:00,57.04,57.05,56.92,56.97,70863.0,51.0785,51.0874,50.971,51.0158,70863.0
2022-11-07 13:40:00,56.97,56.99,56.88,56.98,129842.0,51.0158,51.0337,50.9352,51.0248,129842.0
2022-11-07 13:50:00,56.97,57.03,56.95,57.01,32660.0,51.0158,51.0695,50.9979,51.0516,32660.0
2022-11-07 14:00:00,57.01,57.09,57.01,57.05,39034.0,51.0516,51.1233,51.0516,51.0874,39034.0
2022-11-07 14:10:00,57.04,57.07,57.01,57.02,56500.0,51.0785,51.1054,51.0516,51.0606,56500.0
2022-11-07 14:20:00,57.03,57.08,57.01,57.02,47579.0,51.0695,51.1143,51.0516,51.0606,47579.0
2022-11-07 14:30:00,57.01,57.06,57.0,57.05,88518.0,51.0516,51.0964,51.0427,51.0874,88518.0
2022-11-07 14:40:00,57.04,57.1,56.99,57.08,62968.0,51.0785,51.1322,51.0337,51.1143,62968.0
2022-11-07 14:50:00,57.07,57.08,56.97,56.99,45747.0,51.1054,51.1143,51.0158,51.0337,45747.0
2022-11-07 15:00:00,56.98,57.03,56.97,57.0,41625.0,51.0248,51.0695,51.0158,51.0427,41625.0
2022-11-07 15:10:00,57.0,57.03,56.98,57.02,61282.0,51.0427,51.0695,51.0248,51.0606,61282.0
2022-11-07 15:20:00,57.02,57.02,56.98,57.02,66622.0,51.0606,51.0606,51.0248,51.0606,66622.0
2022-11-07 15:30:00,57.01,57.05,56.93,56.97,117864.0,51.0516,51.0874,50.98,51.0158,117864.0
2022-11-07 15:40:00,56.98,57.0,56.93,56.98,176016.0,51.0248,51.0427,50.98,51.0248,176016.0
2022-11-07 15:50:00,56.98,56.99,56.84,56.86,291031.0,51.0248,51.0337,50.8994,50.9173,291031.0
2022-11-08 09:30:00,56.12,56.12,55.88,55.97,261791.0,50.2546,50.2546,50.0397,50.1203,261791.0
2022-11-08 09:40:00,55.97,56.03,55.88,55.99,98974.0,50.1203,50.174,50.0397,50.1382,98974.0
2022-11-08 09:50:00,55.98,56.01,55.89,55.96,95459.0,50.1293,50.1561,50.0487,50.1114,95459.0
2022-11-08 10:00:00,55.96,56.13,55.92,56.13,72853.0,50.1114,50.2636,50.0755,50.2636,72853.0
2022-11-08 10:10:00,56.12,56.3,56.0,56.29,54257.0,50.2546,50.4158,50.1472,50.4069,54257.0
2022-11-08 10:20:00,56.29,56.3,56.19,56.27,51971.0,50.4069,50.4158,50.3173,50.389,51971.0
2022-11-08 10:30:00,56.27,56.36,56.23,56.31,63410.0,50.389,50.4696,50.3531,50.4248,63410.0
2022-11-08 10:40:00,56.3,56.48,56.29,56.47,94130.0,50.4158,50.577,50.4069,50.5681,94130.0
2022-11-08 10:50:00,56.47,56.47,56.34,56.42,48984.0,50.5681,50.5681,50.4516,50.5233,48984.0
2022-11-08 11:00:00,56.42,56.45,56.32,56.34,91806.0,50.5233,50.5502,50.4337,50.4516,91806.0
2022-11-08 11:10:00,56.35,56.52,56.35,56.41,68707.0,50.4606,50.6128,50.4606,50.5143,68707.0
2022-11-08 11:20:00,56.42,56.45,56.36,56.39,88390.0,50.5233,50.5502,50.4696,50.4964,88390.0
2022-11-08 11:30:00,56.39,56.41,56.3,56.4,156618.0,50.4964,50.5143,50.4158,50.5054,156618.0
2022-11-08 11:40:00,56.4,56.44,56.38,56.39,37876.0,50.5054,50.5412,50.4875,50.4964,37876.0
2022-11-08 11:50:00,56.38,56.4,56.32,56.35,44423.0,50.4875,50.5054,50.4337,50.4606,44423.0
2022-11-08 12:00:00,56.36,56.36,56.23,56.23,24968.0,50.4696,50.4696,50.3531,50.3531,24968.0
2022-11-08 12:10:00,56.23,56.24,56.17,56.23,66433.0,50.3531,50.3621,50.2994,50.3531,66433.0
2022-11-08 12:20:00,56.23,56.31,56.23,56.27,46918.0,50.3531,50.4248,50.3531,50.389,46918.0
2022-11-08 12:30:00,56.27,56.36,56.25,56.3,31090.0,50.389,50.4696,50.3711,50.4158,31090.0
2022-11-08 12:40:00,56.3,56.38,56.29,56.35,27679.0,50.4158,50.4875,50.4069,50.4606,27679.0
2022-11-08 12:50:00,56.35,56.35,56.26,56.3,34695.0,50.4606,50.4606,50.38,50.4158,34695.0
2022-11-08 13:00:00,56.29,56.37,56.27,56.33,36122.0,50.4069,50.4785,50.389,50.4427,36122.0
2022-11-08 13:10:00,56.32,56.37,56.26,56.26,36970.0,50.4337,50.4785,50.38,50.38,36970.0
2022-11-08 13:20:00,56.25,56.26,56.0,56.0,70572.0,50.3711,50.38,50.1472,50.1472,70572.0
2022-11-08 13:30:00,56.0,56.03,55.93,56.03,142957.0,50.1472,50.174,50.0845,50.174,142957.0
2022-11-08 13:40:00,56.03,56.1,56.02,56.03,45262.0,50.174,50.2367,50.1651,50.174,45262.0
2022-11-08 13:50:00,56.03,56.07,55.95,55.98,50073.0,50.174,50.2099,50.1024,50.1293,50073.0
2022-11-08 14:00:00,55.98,56.06,55.92,55.93,93972.0,50.1293,50.2009,50.0755,50.0845,93972.0
2022-11-08 14:10:00,55.93,56.13,55.89,56.11,67625.0,50.0845,50.2636,50.0487,50.2457,67625.0
2022-11-08 14:20:00,56.12,56.12,55.84,55.85,67024.0,50.2546,50.2546,50.0039,50.0129,67024.0
2022-11-08 14:30:00,55.85,56.05,55.84,56.04,43536.0,50.0129,50.192,50.0039,50.183,43536.0
2022-11-08 14:40:00,56.04,56.14,56.01,56.14,58005.0,50.183,50.2725,50.1561,50.2725,58005.0
2022-11-08 14:50:00,56.14,56.23,56.14,56.19,39027.0,50.2725,50.3531,50.2725,50.3173,39027.0
2022-11-08 15:00:00,56.18,56.28,56.18,56.22,62277.0,50.3084,50.3979,50.3084,50.3442,62277.0
2022-11-08 15:10:00,56.22,56.32,56.2,56.32,56002.0,50.3442,50.4337,50.3263,50.4337,56002.0
2022-11-08 15:20:00,56.32,56.44,56.3,56.43,79646.0,50.4337,50.5412,50.4158,50.5322,79646.0
2022-11-08 15:30:00,56.43,56.49,56.41,56.45,149324.0,50.5322,50.586,50.5143,50.5502,149324.0
2022-11-08 15:40:00,56.45,56.49,56.37,56.37,212634.0,50.5502,50.586,50.4785,50.4785,212634.0
2022-11-08 15:50:00,56.38,56.43,56.2,56.23,451515.0,50.4875,50.5322,50.3263,50.3531,451515.0
2022-11-09 09:30:00,54.3,54.39,54.21,54.29,387220.0,49.0826,49.164,49.0013,49.0736,387220.0
2022-11-09 09:40:00,54.27,54.32,54.07,54.13,335014.0,49.0555,49.1007,48.8747,48.929,335014.0
2022-11-09 09:50:00,54.13,54.14,54.04,54.09,221674.0,48.929,48.938,48.8476,48.8928,221674.0
2022-11-09 10:00:00,54.09,54.5,54.08,54.48,274365.0,48.8928,49.2634,48.8838,49.2453,274365.0
2022-11-09 10:10:00,54.48,54.52,54.24,54.3,131324.0,49.2453,49.2815,49.0284,49.0826,131324.0
2022-11-09 10:20:00,54.29,54.33,54.17,54.22,65235.0,49.0736,49.1097,48.9651,49.0103,65235.0
2022-11-09 10:30:00,54.22,54.37,54.02,54.02,70558.0,49.0103,49.1459,48.8295,48.8295,70558.0
2022-11-09 10:40:00,54.01,54.02,53.85,53.95,130075.0,48.8205,48.8295,48.6759,48.7663,130075.0
2022-11-09 10:50:00,53.95,53.95,53.74,53.74,153552.0,48.7663,48.7663,48.5764,48.5764,153552.0
2022-11-09 11:00:00,53.75,53.83,53.64,53.83,463646.0,48.5855,48.6578,48.486,48.6578,463646.0
2022-11-09 11:10:00,53.82,53.99,53.8,53.97,111139.0,48.6488,48.8024,48.6307,48.7843,111139.0
2022-11-09 11:20:00,53.97,54.04,53.84,53.98,109333.0,48.7843,48.8476,48.6668,48.7934,109333.0
2022-11-09 11:30:00,53.98,53.98,53.84,53.84,88020.0,48.7934,48.7934,48.6668,48.6668,88020.0
2022-11-09 11:40:00,53.83,53.91,53.8,53.89,83182.0,48.6578,48.7301,48.6307,48.712,83182.0
2022-11-09 11:50:00,53.89,53.94,53.81,53.84,74040.0,48.712,48.7572,48.6397,48.6668,74040.0
2022-11-09 12:00:00,53.85,53.94,53.82,53.92,78107.0,48.6759,48.7572,48.6488,48.7391,78107.0
2022-11-09 12:10:00,53.93,53.93,53.83,53.88,53719.0,48.7482,48.7482,48.6578,48.703,53719.0
2022-11-09 12:20:00,53.88,53.9,53.8,53.82,38007.0,48.703,48.7211,48.6307,48.6488,38007.0
2022-11-09 12:30:00,53.83,53.91,53.82,53.83,28369.0,48.6578,48.7301,48.6488,48.6578,28369.0
2022-11-09 12:40:00,53.83,53.85,53.77,53.82,45900.0,48.6578,48.6759,48.6036,48.6488,45900.0
2022-11-09 12:50:00,53.84,53.93,53.84,53.91,101702.0,48.6668,48.7482,48.6668,48.7301,101702.0
2022-11-09 13:00:00,53.91,53.92,53.73,53.77,46568.0,48.7301,48.7391,48.5674,48.6036,46568.0
2022-11-09 13:10:00,53.77,53.81,53.68,53.69,70961.0,48.6036,48.6397,48.5222,48.5312,70961.0
2022-11-09 13:20:00,53.68,53.71,53.6,53.6,40751.0,48.5222,48.5493,48.4499,48.4499,40751.0
2022-11-09 13:30:00,53.61,53.61,53.42,53.46,59368.0,48.4589,48.4589,48.2872,48.3233,59368.0
2022-11-09 13:40:00,53.46,53.53,53.44,53.46,40848.0,48.3233,48.3866,48.3053,48.3233,40848.0
2022-11-09 13:50:00,53.46,53.47,53.4,53.46,34629.0,48.3233,48.3324,48.2691,48.3233,34629.0
2022-11-09 14:00:00,53.47,53.54,53.41,53.53,49737.0,48.3324,48.3957,48.2781,48.3866,49737.0
2022-11-09 14:10:00,53.55,53.56,53.46,53.49,36935.0,48.4047,48.4137,48.3233,48.3505,36935.0
2022-11-09 14:20:00,53.48,53.51,53.4,53.41,93587.0,48.3414,48.3685,48.2691,48.2781,93587.0
2022-11-09 14:30:00,53.41,53.41,53.2,53.21,80021.0,48.2781,48.2781,48.0883,48.0974,80021.0
2022-11-09 14:40:00,53.2,53.3,53.15,53.17,83535.0,48.0883,48.1787,48.0431,48.0612,83535.0
2022-11-09 14:50:00,53.16,53.17,53.06,53.12,96528.0,48.0522,48.0612,47.9618,48.016,96528.0
2022-11-09 15:00:00,53.11,53.41,53.08,53.39,97235.0,48.007,48.2781,47.9799,48.2601,97235.0
2022-11-09 15:10:00,53.39,53.41,53.23,53.28,61560.0,48.2601,48.2781,48.1154,48.1606,61560.0
2022-11-09 15:20:00,53.28,53.29,53.14,53.18,94840.0,48.1606,48.1697,48.0341,48.0702,94840.0
2022-11-09 15:30:00,53.19,53.19,53.07,53.07,169981.0,48.0793,48.0793,47.9708,47.9708,169981.0
2022-11-09 15:40:00,53.07,53.16,53.04,53.05,184457.0,47.9708,48.0522,47.9437,47.9527,184457.0
2022-11-09 15:50:00,53.05,53.15,53.03,53.11,401521.0,47.9527,48.0431,47.9347,48.007,401521.0
2022-11-10 09:30:00,54.49,54.5,54.05,54.15,620132.0,49.2544,49.2634,48.8567,48.947,620132.0
2022-11-10 09:40:00,54.18,54.28,53.96,54.23,172522.0,48.9742,49.0646,48.7753,49.0194,172522.0
2022-11-10 09:50:00,54.24,54.34,54.11,54.26,248266.0,49.0284,49.1188,48.9109,49.0465,248266.0
2022-11-10 10:00:00,54.27,54.54,54.2,54.47,209098.0,49.0555,49.2996,48.9922,49.2363,209098.0
2022-11-10 10:10:00,54.48,54.53,54.28,54.39,158864.0,49.2453,49.2905,49.0646,49.164,158864.0
2022-11-10 10:20:00,54.39,54.73,54.38,54.73,255252.0,49.164,49.4713,49.1549,49.4713,255252.0
2022-11-10 10:30:00,54.73,54.74,54.45,54.5,116113.0,49.4713,49.4804,49.2182,49.2634,116113.0
2022-11-10 10:40:00,54.49,54.64,54.38,54.38,76074.0,49.2544,49.39,49.1549,49.1549,76074.0
2022-11-10 10:50:00,54.38,54.41,54.24,54.4,124649.0,49.1549,49.1821,49.0284,49.173,124649.0
2022-11-10 11:00:00,54.41,54.43,54.26,54.26,78701.0,49.1821,49.2001,49.0465,49.0465,78701.0
2022-11-10 11:10:00,54.26,54.34,54.1,54.12,117682.0,49.0465,49.1188,48.9018,48.9199,117682.0
2022-11-10 11:20:00,54.14,54.26,54.1,54.13,112634.0,48.938,49.0465,48.9018,48.929,112634.0
2022-11-10 11:30:00,54.12,54.13,53.97,53.99,224759.0,48.9199,48.929,48.7843,48.8024,224759.0
2022-11-10 11:40:00,53.99,54.02,53.89,53.91,67700.0,48.8024,48.8295,48.712,48.7301,67700.0
2022-11-10 11:50:00,53.9,53.94,53.86,53.91,78307.0,48.7211,48.7572,48.6849,48.7301,78307.0
2022-11-10 12:00:00,53.9,53.9,53.77,53.82,89693.0,48.7211,48.7211,48.6036,48.6488,89693.0
2022-11-10 12:10:00,53.82,53.95,53.81,53.92,53448.0,48.6488,48.7663,48.6397,48.7391,53448.0
2022-11-10 12:20:00,53.92,53.92,53.68,53.71,39565.0,48.7391,48.7391,48.5222,48.5493,39565.0
2022-11-10 12:30:00,53.72,53.72,53.56,53.65,47179.0,48.5584,48.5584,48.4137,48.4951,47179.0
2022-11-10 12:40:00,53.65,53.73,53.62,53.71,34629.0,48.4951,48.5674,48.468,48.5493,34629.0
2022-11-10 12:50:00,53.73,53.74,53.6,53.6,28356.0,48.5674,48.5764,48.4499,48.4499,28356.0
2022-11-10 13:00:00,53.61,53.74,53.61,53.73,37151.0,48.4589,48.5764,48.4589,48.5674,37151.0
2022-11-10 13:10:00,53.72,53.79,53.72,53.78,35881.0,48.5584,48.6216,48.5584,48.6126,35881.0
2022-11-10 13:20:00,53.77,53.77,53.67,53.71,31562.0,48.6036,48.6036,48.5132,48.5493,31562.0
2022-11-10 13:30:00,53.72,53.81,53.66,53.8,27645.0,48.5584,48.6397,48.5041,48.6307,27645.0
2022-11-10 13:40:00,53.8,53.85,53.77,53.81,45554.0,48.6307,48.6759,48.6036,48.6397,45554.0
2022-11-10 13:50:00,53.8,53.8,53.69,53.75,29044.0,48.6307,48.6307,48.5312,48.5855,29044.0
2022-11-10 14:00:00,53.74,53.81,53.71,53.76,43929.0,48.5764,48.6397,48.5493,48.5945,43929.0
2022-11-10 14:10:00,53.75,53.76,53.72,53.75,41639.0,48.5855,48.5945,48.5584,48.5855,41639.0
2022-11-10 14:20:00,53.74,53.83,53.72,53.81,42320.0,48.5764,48.6578,48.5584,48.6397,42320.0
2022-11-10 14:30:00,53.81,53.87,53.79,53.84,37969.0,48.6397,48.6939,48.6216,48.6668,37969.0
2022-11-10 14:40:00,53.84,53.89,53.82,53.88,76404.0,48.6668,48.712,48.6488,48.703,76404.0
2022-11-10 14:50:00,53.87,53.9,53.85,53.88,43869.0,48.6939,48.7211,48.6759,48.703,43869.0
2022-11-10 15:00:00,53.88,53.91,53.86,53.88,23022.0,48.703,48.7301,48.6849,48.703,23022.0
2022-11-10 15:10:00,53.88,53.92,53.87,53.88,75531.0,48.703,48.7391,48.6939,48.703,75531.0
2022-11-10 15:20:00,53.88,53.89,53.82,53.86,66126.0,48.703,48.712,48.6488,48.6849,66126.0
2022-11-10 15:30:00,53.85,53.85,53.74,53.78,89262.0,48.6759,48.6759,48.5764,48.6126,89262.0
2022-11-10 15:40:00,53.77,53.88,53.76,53.87,107608.0,48.6036,48.703,48.5945,48.6939,107608.0
2022-11-10 15:50:00,53.87,53.94,53.83,53.89,377511.0,48.6939,48.7572,48.6578,48.712,377511.0
2022-11-11 09:30:00,55.59,55.65,55.33,55.33,299017.0,50.2487,50.3029,50.0137,50.0137,299017.0
2022-11-11 09:40:00,55.33,55.44,55.2,55.21,155292.0,50.0137,50.1131,49.8962,49.9052,155292.0
2022-11-11 09:50:00,55.2,55.41,55.2,55.33,176096.0,49.8962,50.086,49.8962,50.0137,176096.0
2022-11-11 10:00:00,55.29,55.68,55.17,55.59,198888.0,49.9775,50.33,49.869,50.2487,198888.0
2022-11-11 10:10:00,55.6,55.65,55.49,55.58,199929.0,50.2577,50.3029,50.1583,50.2396,199929.0
2022-11-11 10:20:00,55.58,55.71,55.56,55.66,153174.0,50.2396,50.3572,50.2216,50.312,153174.0
2022-11-11 10:30:00,55.66,55.72,55.62,55.65,199779.0,50.312,50.3662,50.2758,50.3029,199779.0
2022-11-11 10:40:00,55.65,55.66,55.51,55.6,119967.0,50.3029,50.312,50.1764,50.2577,119967.0
2022-11-11 10:50:00,55.6,55.71,55.59,55.6,74800.0,50.2577,50.3572,50.2487,50.2577,74800.0
2022-11-11 11:00:00,55.61,55.71,55.46,55.49,115200.0,50.2668,50.3572,50.1312,50.1583,115200.0
2022-11-11 11:10:00,55.49,55.53,55.4,55.51,182521.0,50.1583,50.1944,50.0769,50.1764,182521.0
2022-11-11 11:20:00,55.51,55.56,55.45,55.49,202561.0,50.1764,50.2216,50.1221,50.1583,202561.0
2022-11-11 11:30:00,55.48,55.5,55.39,55.48,209477.0,50.1493,50.1673,50.0679,50.1493,209477.0
2022-11-11 11:40:00,55.47,55.55,55.33,55.41,72876.0,50.1402,50.2125,50.0137,50.086,72876.0
2022-11-11 11:50:00,55.41,55.48,55.36,55.4,37495.0,50.086,50.1493,50.0408,50.0769,37495.0
2022-11-11 12:00:00,55.39,55.42,55.32,55.35,54090.0,50.0679,50.095,50.0046,50.0317,54090.0
2022-11-11 12:10:00,55.35,55.49,55.34,55.48,61610.0,50.0317,50.1583,50.0227,50.1493,61610.0
2022-11-11 12:20:00,55.49,55.55,55.46,55.51,67868.0,50.1583,50.2125,50.1312,50.1764,67868.0
2022-11-11 12:30:00,55.51,55.72,55.51,55.7,77104.0,50.1764,50.3662,50.1764,50.3481,77104.0
2022-11-11 12:40:00,55.7,55.71,55.62,55.62,51115.0,50.3481,50.3572,50.2758,50.2758,51115.0
2022-11-11 12:50:00,55.62,55.72,55.59,55.69,63057.0,50.2758,50.3662,50.2487,50.3391,63057.0
2022-11-11 13:00:00,55.69,55.73,55.67,55.68,57130.0,50.3391,50.3752,50.321,50.33,57130.0
2022-11-11 13:10:00,55.68,55.72,55.64,55.71,45891.0,50.33,50.3662,50.2939,50.3572,45891.0
2022-11-11 13:20:00,55.71,55.82,55.69,55.8,67048.0,50.3572,50.4566,50.3391,50.4385,67048.0
2022-11-11 13:30:00,55.8,55.83,55.78,55.8,35169.0,50.4385,50.4656,50.4204,50.4385,35169.0
2022-11-11 13:40:00,55.79,55.88,55.75,55.88,30018.0,50.4295,50.5108,50.3933,50.5108,30018.0
2022-11-11 13:50:00,55.87,55.92,55.84,55.85,47572.0,50.5018,50.547,50.4747,50.4837,47572.0
2022-11-11 14:00:00,55.84,55.97,55.83,55.96,59773.0,50.4747,50.5922,50.4656,50.5831,59773.0
2022-11-11 14:10:00,55.96,55.96,55.82,55.82,48194.0,50.5831,50.5831,50.4566,50.4566,48194.0
2022-11-11 14:20:00,55.82,55.99,55.82,55.97,71640.0,50.4566,50.6102,50.4566,50.5922,71640.0
2022-11-11 14:30:00,55.98,56.0,55.89,55.91,152378.0,50.6012,50.6193,50.5199,50.5379,152378.0
2022-11-11 14:40:00,55.91,55.93,55.83,55.85,113423.0,50.5379,50.556,50.4656,50.4837,113423.0
2022-11-11 14:50:00,55.87,55.9,55.85,55.89,38780.0,50.5018,50.5289,50.4837,50.5199,38780.0
2022-11-11 15:00:00,55.89,55.89,55.73,55.77,61142.0,50.5199,50.5199,50.3752,50.4114,61142.0
2022-11-11 15:10:00,55.77,55.91,55.73,55.91,106279.0,50.4114,50.5379,50.3752,50.5379,106279.0
2022-11-11 15:20:00,55.91,55.94,55.86,55.91,97054.0,50.5379,50.5651,50.4927,50.5379,97054.0
2022-11-11 15:30:00,55.91,55.92,55.8,55.87,110071.0,50.5379,50.547,50.4385,50.5018,110071.0
2022-11-11 15:40:00,55.86,55.92,55.8,55.8,142267.0,50.4927,50.547,50.4385,50.4385,142267.0
2022-11-11 15:50:00,55.8,55.87,55.69,55.77,254887.0,50.4385,50.5018,50.3391,50.4114,254887.0
2022-11-14 09:30:00,54.97,55.23,54.94,55.16,176983.0,49.6883,49.9233,49.6611,49.86,176983.0
2022-11-14 09:40:00,55.16,55.2,54.98,55.06,88978.0,49.86,49.8962,49.6973,49.7696,88978.0
2022-11-14 09:50:00,55.04,55.1,54.91,54.98,87567.0,49.7515,49.8058,49.634,49.6973,87567.0
2022-11-14 10:00:00,54.99,55.14,54.99,55.13,88523.0,49.7063,49.8419,49.7063,49.8329,88523.0
2022-11-14 10:10:00,55.13,55.31,55.1,55.26,125886.0,49.8329,49.9956,49.8058,49.9504,125886.0
2022-11-14 10:20:00,55.25,55.32,55.19,55.24,81136.0,49.9414,50.0046,49.8871,49.9323,81136.0
2022-11-14 10:30:00,55.23,55.36,55.23,55.3,52021.0,49.9233,50.0408,49.9233,49.9865,52021.0
2022-11-14 10:40:00,55.3,55.37,55.28,55.34,55534.0,49.9865,50.0498,49.9685,50.0227,55534.0
2022-11-14 10:50:00,55.34,55.41,55.27,55.35,45678.0,50.0227,50.086,49.9594,50.0317,45678.0
2022-11-14 11:00:00,55.34,55.41,55.31,55.33,81548.0,50.0227,50.086,49.9956,50.0137,81548.0
2022-11-14 11:10:00,55.33,55.33,55.21,55.26,136489.0,50.0137,50.0137,49.9052,49.9504,136489.0
2022-11-14 11:20:00,55.25,55.31,55.15,55.29,62444.0,49.9414,49.9956,49.851,49.9775,62444.0
2022-11-14 11:30:00,55.29,55.4,55.22,55.38,147118.0,49.9775,50.0769,49.9142,50.0589,147118.0
2022-11-14 11:40:00,55.38,55.4,55.28,55.3,44619.0,50.0589,50.0769,49.9685,49.9865,44619.0
2022-11-14 11:50:00,55.29,55.31,55.21,55.26,56104.0,49.9775,49.9956,49.9052,49.9504,56104.0
2022-11-14 12:00:00,55.26,55.33,55.23,55.31,24389.0,49.9504,50.0137,49.9233,49.9956,24389.0
2022-11-14 12:10:00,55.31,55.34,55.22,55.22,47119.0,49.9956,50.0227,49.9142,49.9142,47119.0
2022-11-14 12:20:00,55.22,55.24,55.15,55.23,29508.0,49.9142,49.9323,49.851,49.9233,29508.0
2022-11-14 12:30:00,55.21,55.29,55.2,55.27,23167.0,49.9052,49.9775,49.8962,49.9594,23167.0
2022-11-14 12:40:00,55.27,55.27,55.18,55.19,20801.0,49.9594,49.9594,49.8781,49.8871,20801.0
2022-11-14 12:50:00,55.19,55.2,55.03,55.08,44012.0,49.8871,49.8962,49.7425,49.7877,44012.0
2022-11-14 13:00:00,55.08,55.1,55.02,55.04,61395.0,49.7877,49.8058,49.7335,49.7515,61395.0
2022-11-14 13:10:00,55.05,55.09,55.03,55.07,35173.0,49.7606,49.7967,49.7425,49.7786,35173.0
2022-11-14 13:20:00,55.07,55.22,55.07,55.21,28179.0,49.7786,49.9142,49.7786,49.9052,28179.0
2022-11-14 13:30:00,55.21,55.27,55.19,55.23,26648.0,49.9052,49.9594,49.8871,49.9233,26648.0
2022-11-14 13:40:00,55.23,55.29,55.21,55.28,31684.0,49.9233,49.9775,49.9052,49.9685,31684.0
2022-11-14 13:50:00,55.28,55.31,55.26,55.29,24888.0,49.9685,49.9956,49.9504,49.9775,24888.0
2022-11-14 14:00:00,55.3,55.33,55.26,55.28,22248.0,49.9865,50.0137,49.9504,49.9685,22248.0
2022-11-14 14:10:00,55.28,55.31,55.24,55.27,27841.0,49.9685,49.9956,49.9323,49.9594,27841.0
2022-11-14 14:20:00,55.27,55.3,55.23,55.29,33092.0,49.9594,49.9865,49.9233,49.9775,33092.0
2022-11-14 14:30:00,55.29,55.29,55.2,55.23,49283.0,49.9775,49.9775,49.8962,49.9233,49283.0
2022-11-14 14:40:00,55.24,55.24,55.09,55.12,98507.0,49.9323,49.9323,49.7967,49.8238,98507.0
2022-11-14 14:50:00,55.12,55.18,55.05,55.05,79938.0,49.8238,49.8781,49.7606,49.7606,79938.0
2022-11-14 15:00:00,55.05,55.11,54.99,55.0,83109.0,49.7606,49.8148,49.7063,49.7154,83109.0
2022-11-14 15:10:00,54.99,54.99,54.88,54.93,68292.0,49.7063,49.7063,49.6069,49.6521,68292.0
2022-11-14 15:20:00,54.94,55.02,54.93,54.98,71869.0,49.6611,49.7335,49.6521,49.6973,71869.0
2022-11-14 15:30:00,54.99,55.11,54.97,55.08,124780.0,49.7063,49.8148,49.6883,49.7877,124780.0
2022-11-14 15:40:00,55.08,55.09,54.87,54.88,107861.0,49.7877,49.7967,49.5979,49.6069,107861.0
2022-11-14 15:50:00,54.89,54.92,54.66,54.68,274833.0,49.6159,49.6431,49.408,49.4261,274833.0
2022-11-15 09:30:00,56.27,56.28,55.95,56.11,379967.0,50.8633,50.8724,50.5741,50.7187,379967.0
2022-11-15 09:40:00,56.1,56.2,55.98,56.12,112763.0,50.7097,50.8001,50.6012,50.7278,112763.0
2022-11-15 09:50:00,56.12,56.35,56.07,56.26,203144.0,50.7278,50.9357,50.6826,50.8543,203144.0
2022-11-15 10:00:00,56.26,56.34,56.2,56.34,138127.0,50.8543,50.9266,50.8001,50.9266,138127.0
2022-11-15 10:10:00,56.33,56.41,56.26,56.33,131969.0,50.9176,50.9899,50.8543,50.9176,131969.0
2022-11-15 10:20:00,56.33,56.48,56.3,56.43,122829.0,50.9176,51.0532,50.8905,51.008,122829.0
2022-11-15 10:30:00,56.43,56.49,56.31,56.36,96971.0,51.008,51.0622,50.8995,50.9447,96971.0
2022-11-15 10:40:00,56.34,56.35,56.11,56.13,88019.0,50.9266,50.9357,50.7187,50.7368,88019.0
2022-11-15 10:50:00,56.12,56.18,56.06,56.07,76071.0,50.7278,50.782,50.6735,50.6826,76071.0
2022-11-15 11:00:00,56.07,56.27,56.06,56.22,70995.0,50.6826,50.8633,50.6735,50.8181,70995.0
2022-11-15 11:10:00,56.22,56.33,56.18,56.27,92318.0,50.8181,50.9176,50.782,50.8633,92318.0
2022-11-15 11:20:00,56.27,56.43,56.27,56.38,73272.0,50.8633,51.008,50.8633,50.9628,73272.0
2022-11-15 11:30:00,56.38,56.48,56.25,56.26,195176.0,50.9628,51.0532,50.8453,50.8543,195176.0
2022-11-15 11:40:00,56.26,56.35,56.22,56.32,46441.0,50.8543,50.9357,50.8181,50.9085,46441.0
2022-11-15 11:50:00,56.34,56.36,56.25,56.31,38795.0,50.9266,50.9447,50.8453,50.8995,38795.0
2022-11-15 12:00:00,56.33,56.34,56.17,56.21,30809.0,50.9176,50.9266,50.773,50.8091,30809.0
2022-11-15 12:10:00,56.23,56.31,56.16,56.22,45758.0,50.8272,50.8995,50.7639,50.8181,45758.0
2022-11-15 12:20:00,56.21,56.25,56.17,56.21,48697.0,50.8091,50.8453,50.773,50.8091,48697.0
2022-11-15 12:30:00,56.21,56.31,56.2,56.3,45147.0,50.8091,50.8995,50.8001,50.8905,45147.0
2022-11-15 12:40:00,56.3,56.35,56.27,56.34,31200.0,50.8905,50.9357,50.8633,50.9266,31200.0
2022-11-15 12:50:00,56.35,56.57,56.33,56.51,83660.0,50.9357,51.1345,50.9176,51.0803,83660.0
2022-11-15 13:00:00,56.53,56.66,56.53,56.65,67878.0,51.0984,51.2159,51.0984,51.2068,67878.0
2022-11-15 13:10:00,56.66,56.67,56.42,56.44,52427.0,51.2159,51.2249,50.9989,51.017,52427.0
2022-11-15 13:20:00,56.44,56.44,56.11,56.21,71013.0,51.017,51.017,50.7187,50.8091,71013.0
2022-11-15 13:30:00,56.19,56.33,56.13,56.26,92698.0,50.791,50.9176,50.7368,50.8543,92698.0
2022-11-15 13:40:00,56.26,56.39,56.16,56.16,54650.0,50.8543,50.9718,50.7639,50.7639,54650.0
2022-11-15 13:50:00,56.16,56.33,56.16,56.23,57126.0,50.7639,50.9176,50.7639,50.8272,57126.0
2022-11-15 14:00:00,56.24,56.3,56.14,56.26,58547.0,50.8362,50.8905,50.7458,50.8543,58547.0
2022-11-15 14:10:00,56.27,56.39,56.1,56.17,60386.0,50.8633,50.9718,50.7097,50.773,60386.0
2022-11-15 14:20:00,56.2,56.33,56.17,56.18,74804.0,50.8001,50.9176,50.773,50.782,74804.0
2022-11-15 14:30:00,56.17,56.24,56.13,56.2,44446.0,50.773,50.8362,50.7368,50.8001,44446.0
2022-11-15 14:40:00,56.22,56.25,56.16,56.16,54422.0,50.8181,50.8453,50.7639,50.7639,54422.0
2022-11-15 14:50:00,56.16,56.4,56.16,56.37,41424.0,50.7639,50.9809,50.7639,50.9537,41424.0
2022-11-15 15:00:00,56.38,56.44,56.36,56.38,46659.0,50.9628,51.017,50.9447,50.9628,46659.0
2022-11-15 15:10:00,56.38,56.45,56.33,56.42,64676.0,50.9628,51.0261,50.9176,50.9989,64676.0
2022-11-15 15:20:00,56.41,56.49,56.4,56.49,82849.0,50.9899,51.0622,50.9809,51.0622,82849.0
2022-11-15 15:30:00,56.48,56.52,56.39,56.5,125142.0,51.0532,51.0893,50.9718,51.0712,125142.0
2022-11-15 15:40:00,56.5,56.54,56.39,56.39,101717.0,51.0712,51.1074,50.9718,50.9718,101717.0
2022-11-15 15:50:00,56.39,56.4,56.23,56.3,343790.0,50.9718,50.9809,50.8272,50.8905,343790.0
2022-11-16 09:30:00,56.62,56.73,56.41,56.48,308297.0,51.1797,51.2791,50.9899,51.0532,308297.0
2022-11-16 09:40:00,56.48,56.51,56.31,56.36,317474.0,51.0532,51.0803,50.8995,50.9447,317474.0
2022-11-16 09:50:00,56.35,56.38,56.12,56.27,149562.0,50.9357,50.9628,50.7278,50.8633,149562.0
2022-11-16 10:00:00,56.26,56.47,56.23,56.31,218249.0,50.8543,51.0441,50.8272,50.8995,218249.0
2022-11-16 10:10:00,56.35,56.36,56.25,56.33,76168.0,50.9357,50.9447,50.8453,50.9176,76168.0
2022-11-16 10:20:00,56.33,56.38,56.23,56.3,64386.0,50.9176,50.9628,50.8272,50.8905,64386.0
2022-11-16 10:30:00,56.3,56.42,56.25,56.36,65596.0,50.8905,50.9989,50.8453,50.9447,65596.0
2022-11-16 10:40:00,56.37,56.41,56.32,56.4,63056.0,50.9537,50.9899,50.9085,50.9809,63056.0
2022-11-16 10:50:00,56.4,56.4,56.25,56.33,75610.0,50.9809,50.9809,50.8453,50.9176,75610.0
2022-11-16 11:00:00,56.32,56.37,56.28,56.29,79957.0,50.9085,50.9537,50.8724,50.8814,79957.0
2022-11-16 11:10:00,56.29,56.35,56.14,56.21,110112.0,50.8814,50.9357,50.7458,50.8091,110112.0
2022-11-16 11:20:00,56.21,56.4,56.18,56.37,94213.0,50.8091,50.9809,50.782,50.9537,94213.0
2022-11-16 11:30:00,56.37,56.37,56.15,56.18,62640.0,50.9537,50.9537,50.7549,50.782,62640.0
2022-11-16 11:40:00,56.17,56.18,56.07,56.1,47457.0,50.773,50.782,50.6826,50.7097,47457.0
2022-11-16 11:50:00,56.09,56.14,56.07,56.11,26618.0,50.7006,50.7458,50.6826,50.7187,26618.0
2022-11-16 12:00:00,56.11,56.13,56.04,56.09,28994.0,50.7187,50.7368,50.6554,50.7006,28994.0
2022-11-16 12:10:00,56.09,56.1,55.99,55.99,25362.0,50.7006,50.7097,50.6102,50.6102,25362.0
2022-11-16 12:20:00,56.0,56.01,55.92,55.98,56188.0,50.6193,50.6283,50.547,50.6012,56188.0
2022-11-16 12:30:00,55.98,56.09,55.97,56.06,72913.0,50.6012,50.7006,50.5922,50.6735,72913.0
2022-11-16 12:40:00,56.06,56.14,56.02,56.04,32974.0,50.6735,50.7458,50.6374,50.6554,32974.0
2022-11-16 12:50:00,56.05,56.11,55.97,56.02,54090.0,50.6645,50.7187,50.5922,50.6374,54090.0
2022-11-16 13:00:00,56.01,56.01,55.86,55.87,27770.0,50.6283,50.6283,50.4927,50.5018,27770.0
2022-11-16 13:10:00,55.87,55.91,55.77,55.77,28041.0,50.5018,50.5379,50.4114,50.4114,28041.0
2022-11-16 13:20:00,55.78,55.82,55.71,55.72,45676.0,50.4204,50.4566,50.3572,50.3662,45676.0
2022-11-16 13:30:00,55.72,55.76,55.66,55.7,62081.0,50.3662,50.4023,50.312,50.3481,62081.0
2022-11-16 13:40:00,55.7,55.76,55.68,55.75,31196.0,50.3481,50.4023,50.33,50.3933,31196.0
2022-11-16 13:50:00,55.74,55.8,55.7,55.75,31018.0,50.3843,50.4385,50.3481,50.3933,31018.0
2022-11-16 14:00:00,55.74,55.82,55.72,55.82,28712.0,50.3843,50.4566,50.3662,50.4566,28712.0
2022-11-16 14:10:00,55.83,55.87,55.79,55.87,37124.0,50.4656,50.5018,50.4295,50.5018,37124.0
2022-11-16 14:20:00,55.88,55.93,55.83,55.85,40787.0,50.5108,50.556,50.4656,50.4837,40787.0
2022-11-16 14:30:00,55.86,55.99,55.77,55.95,46295.0,50.4927,50.6102,50.4114,50.5741,46295.0
2022-11-16 14:40:00,55.96,55.96,55.9,55.93,39067.0,50.5831,50.5831,50.5289,50.556,39067.0
2022-11-16 14:50:00,55.93,55.99,55.91,55.98,42537.0,50.556,50.6102,50.5379,50.6012,42537.0
2022-11-16 15:00:00,55.98,56.03,55.93,55.97,95559.0,50.6012,50.6464,50.556,50.5922,95559.0
2022-11-16 15:10:00,55.98,56.01,55.87,55.91,47394.0,50.6012,50.6283,50.5018,50.5379,47394.0
2022-11-16 15:20:00,55.91,55.97,55.86,55.89,93239.0,50.5379,50.5922,50.4927,50.5199,93239.0
2022-11-16 15:30:00,55.89,55.95,55.87,55.92,74378.0,50.5199,50.5741,50.5018,50.547,74378.0
2022-11-16 15:40:00,55.91,56.01,55.88,55.98,96085.0,50.5379,50.6283,50.5108,50.6012,96085.0
2022-11-16 15:50:00,55.99,56.01,55.83,55.83,347480.0,50.6102,50.6283,50.4656,50.4656,347480.0
2022-11-17 09:30:00,55.71,55.8,55.58,55.76,234935.0,50.3572,50.4385,50.2396,50.4023,234935.0
2022-11-17 09:40:00,55.75,55.85,55.66,55.82,151592.0,50.3933,50.4837,50.312,50.4566,151592.0
2022-11-17 09:50:00,55.83,55.95,55.76,55.79,86168.0,50.4656,50.5741,50.4023,50.4295,86168.0
2022-11-17 10:00:00,55.79,55.95,55.78,55.91,73316.0,50.4295,50.5741,50.4204,50.5379,73316.0
2022-11-17 10:10:00,55.91,55.96,55.81,55.85,94634.0,50.5379,50.5831,50.4475,50.4837,94634.0
2022-11-17 10:20:00,55.85,56.06,55.84,56.02,65931.0,50.4837,50.6735,50.4747,50.6374,65931.0
2022-11-17 10:30:00,56.04,56.04,55.97,55.98,68598.0,50.6554,50.6554,50.5922,50.6012,68598.0
2022-11-17 10:40:00,55.97,56.02,55.82,55.83,86886.0,50.5922,50.6374,50.4566,50.4656,86886.0
2022-11-17 10:50:00,55.82,55.82,55.63,55.8,127926.0,50.4566,50.4566,50.2848,50.4385,127926.0
2022-11-17 11:00:00,55.8,55.86,55.69,55.7,74188.0,50.4385,50.4927,50.3391,50.3481,74188.0
2022-11-17 11:10:00,55.7,55.75,55.65,55.69,103120.0,50.3481,50.3933,50.3029,50.3391,103120.0
2022-11-17 11:20:00,55.68,55.68,55.56,55.63,107642.0,50.33,50.33,50.2216,50.2848,107642.0
2022-11-17 11:30:00,55.63,55.7,55.51,55.6,155750.0,50.2848,50.3481,50.1764,50.2577,155750.0
2022-11-17 11:40:00,55.6,55.61,55.52,55.54,55970.0,50.2577,50.2668,50.1854,50.2035,55970.0
2022-11-17 11:50:00,55.56,55.77,55.55,55.73,73378.0,50.2216,50.4114,50.2125,50.3752,73378.0
2022-11-17 12:00:00,55.73,55.86,55.73,55.85,49669.0,50.3752,50.4927,50.3752,50.4837,49669.0
2022-11-17 12:10:00,55.85,55.89,55.79,55.88,34443.0,50.4837,50.5199,50.4295,50.5108,34443.0
2022-11-17 12:20:00,55.87,55.93,55.86,55.88,43087.0,50.5018,50.556,50.4927,50.5108,43087.0
2022-11-17 12:30:00,55.87,55.93,55.82,55.91,44315.0,50.5018,50.556,50.4566,50.5379,44315.0
2022-11-17 12:40:00,55.93,56.04,55.89,56.03,65657.0,50.556,50.6554,50.5199,50.6464,65657.0
2022-11-17 12:50:00,56.03,56.16,56.02,56.1,67729.0,50.6464,50.7639,50.6374,50.7097,67729.0
2022-11-17 13:00:00,56.09,56.16,56.07,56.13,34383.0,50.7006,50.7639,50.6826,50.7368,34383.0
2022-11-17 13:10:00,56.13,56.3,56.12,56.3,36263.0,50.7368,50.8905,50.7278,50.8905,36263.0
2022-11-17 13:20:00,56.31,56.32,56.17,56.17,49070.0,50.8995,50.9085,50.773,50.773,49070.0
2022-11-17 13:30:00,56.18,56.23,56.11,56.21,56769.0,50.782,50.8272,50.7187,50.8091,56769.0
2022-11-17 13:40:00,56.21,56.22,56.15,56.19,41714.0,50.8091,50.8181,50.7549,50.791,41714.0
2022-11-17 13:50:00,56.19,56.21,56.06,56.08,76820.0,50.791,50.8091,50.6735,50.6916,76820.0
2022-11-17 14:00:00,56.08,56.22,56.06,56.18,61858.0,50.6916,50.8181,50.6735,50.782,61858.0
2022-11-17 14:10:00,56.18,56.25,56.13,56.21,65060.0,50.782,50.8453,50.7368,50.8091,65060.0
2022-11-17 14:20:00,56.21,56.24,56.13,56.16,139322.0,50.8091,50.8362,50.7368,50.7639,139322.0
2022-11-17 14:30:00,56.16,56.28,56.16,56.25,75425.0,50.7639,50.8724,50.7639,50.8453,75425.0
2022-11-17 14:40:00,56.25,56.29,56.22,56.28,54800.0,50.8453,50.8814,50.8181,50.8724,54800.0
2022-11-17 14:50:00,56.27,56.39,56.25,56.35,63494.0,50.8633,50.9718,50.8453,50.9357,63494.0
2022-11-17 15:00:00,56.36,56.43,56.31,56.4,91155.0,50.9447,51.008,50.8995,50.9809,91155.0
2022-11-17 15:10:00,56.41,56.45,56.31,56.34,134077.0,50.9899,51.0261,50.8995,50.9266,134077.0
2022-11-17 15:20:00,56.34,56.4,56.29,56.4,91756.0,50.9266,50.9809,50.8814,50.9809,91756.0
2022-11-17 15:30:00,56.4,56.54,56.38,56.53,142130.0,50.9809,51.1074,50.9628,51.0984,142130.0
2022-11-17 15:40:00,56.54,56.7,56.52,56.65,186011.0,51.1074,51.252,51.0893,51.2068,186011.0
2022-11-17 15:50:00,56.65,56.75,56.6,56.71,393675.0,51.2068,51.2972,51.1616,51.2611,393675.0
2022-11-18 09:30:00,55.87,55.88,55.5,55.6,291597.0,50.5018,50.5108,50.1673,50.2577,291597.0
2022-11-18 09:40:00,55.6,55.62,55.29,55.35,182902.0,50.2577,50.2758,49.9775,50.0317,182902.0
2022-11-18 09:50:00,55.34,55.35,55.14,55.35,135291.0,50.0227,50.0317,49.8419,50.0317,135291.0
2022-11-18 10:00:00,55.35,55.37,55.14,55.28,104542.0,50.0317,50.0498,49.8419,49.9685,104542.0
2022-11-18 10:10:00,55.28,55.43,55.24,55.33,134197.0,49.9685,50.1041,49.9323,50.0137,134197.0
2022-11-18 10:20:00,55.33,55.57,55.29,55.57,82428.0,50.0137,50.2306,49.9775,50.2306,82428.0
2022-11-18 10:30:00,55.57,55.66,55.53,55.54,63298.0,50.2306,50.312,50.1944,50.2035,63298.0
2022-11-18 10:40:00,55.54,55.78,55.54,55.78,64933.0,50.2035,50.4204,50.2035,50.4204,64933.0
2022-11-18 10:50:00,55.78,55.96,55.75,55.83,96535.0,50.4204,50.5831,50.3933,50.4656,96535.0
2022-11-18 11:00:00,55.84,56.04,55.84,56.03,103996.0,50.4747,50.6554,50.4747,50.6464,103996.0
2022-11-18 11:10:00,56.04,56.06,55.91,56.02,79475.0,50.6554,50.6735,50.5379,50.6374,79475.0
2022-11-18 11:20:00,56.02,56.05,55.91,55.95,74067.0,50.6374,50.6645,50.5379,50.5741,74067.0
2022-11-18 11:30:00,56.0,56.01,55.82,55.87,83113.0,50.6193,50.6283,50.4566,50.5018,83113.0
2022-11-18 11:40:00,55.86,55.92,55.72,55.79,54123.0,50.4927,50.547,50.3662,50.4295,54123.0
2022-11-18 11:50:00,55.78,55.84,55.7,55.75,46648.0,50.4204,50.4747,50.3481,50.3933,46648.0
2022-11-18 12:00:00,55.75,55.79,55.68,55.68,22293.0,50.3933,50.4295,50.33,50.33,22293.0
2022-11-18 12:10:00,55.67,55.73,55.62,55.63,22612.0,50.321,50.3752,50.2758,50.2848,22612.0
2022-11-18 12:20:00,55.61,55.65,55.54,55.61,28559.0,50.2668,50.3029,50.2035,50.2668,28559.0
2022-11-18 12:30:00,55.6,55.63,55.55,55.62,15227.0,50.2577,50.2848,50.2125,50.2758,15227.0
2022-11-18 12:40:00,55.62,55.67,55.57,55.63,21454.0,50.2758,50.321,50.2306,50.2848,21454.0
2022-11-18 12:50:00,55.63,55.73,55.62,55.7,49846.0,50.2848,50.3752,50.2758,50.3481,49846.0
2022-11-18 13:00:00,55.7,55.71,55.66,55.71,21619.0,50.3481,50.3572,50.312,50.3572,21619.0
2022-11-18 13:10:00,55.7,55.77,55.7,55.76,22839.0,50.3481,50.4114,50.3481,50.4023,22839.0
2022-11-18 13:20:00,55.77,55.78,55.7,55.76,22562.0,50.4114,50.4204,50.3481,50.4023,22562.0
2022-11-18 13:30:00,55.77,55.8,55.74,55.75,23907.0,50.4114,50.4385,50.3843,50.3933,23907.0
2022-11-18 13:40:00,55.77,55.79,55.66,55.69,24641.0,50.4114,50.4295,50.312,50.3391,24641.0
2022-11-18 13:50:00,55.69,55.69,55.63,55.65,15784.0,50.3391,50.3391,50.2848,50.3029,15784.0
2022-11-18 14:00:00,55.65,55.74,55.65,55.72,27425.0,50.3029,50.3843,50.3029,50.3662,27425.0
2022-11-18 14:10:00,55.71,55.76,55.66,55.73,22880.0,50.3572,50.4023,50.312,50.3752,22880.0
2022-11-18 14:20:00,55.73,55.84,55.73,55.83,27767.0,50.3752,50.4747,50.3752,50.4656,27767.0
2022-11-18 14:30:00,55.83,55.85,55.74,55.77,25510.0,50.4656,50.4837,50.3843,50.4114,25510.0
2022-11-18 14:40:00,55.77,55.83,55.76,55.8,23278.0,50.4114,50.4656,50.4023,50.4385,23278.0
2022-11-18 14:50:00,55.78,55.83,55.74,55.78,24788.0,50.4204,50.4656,50.3843,50.4204,24788.0
2022-11-18 15:00:00,55.78,55.96,55.77,55.9,70875.0,50.4204,50.5831,50.4114,50.5289,70875.0
2022-11-18 15:10:00,55.89,55.98,55.88,55.97,46401.0,50.5199,50.6012,50.5108,50.5922,46401.0
2022-11-18 15:20:00,55.96,56.08,55.93,56.05,43914.0,50.5831,50.6916,50.556,50.6645,43914.0
2022-11-18 15:30:00,56.05,56.14,56.04,56.13,103292.0,50.6645,50.7458,50.6554,50.7368,103292.0
2022-11-18 15:40:00,56.12,56.15,56.04,56.12,105484.0,50.7278,50.7549,50.6554,50.7278,105484.0
2022-11-18 15:50:00,56.12,56.15,55.91,55.95,251894.0,50.7278,50.7549,50.5379,50.5741,251894.0
2022-11-21 09:30:00,54.71,54.73,54.17,54.19,288904.0,49.4532,49.4713,48.9651,48.9832,288904.0
2022-11-21 09:40:00,54.23,54.28,53.96,54.19,226314.0,49.0194,49.0646,48.7753,48.9832,226314.0
2022-11-21 09:50:00,54.18,54.2,54.01,54.05,121859.0,48.9742,48.9922,48.8205,48.8567,121859.0
2022-11-21 10:00:00,54.06,54.21,54.0,54.08,222508.0,48.8657,49.0013,48.8115,48.8838,222508.0
2022-11-21 10:10:00,54.09,54.1,53.89,53.91,121357.0,48.8928,48.9018,48.712,48.7301,121357.0
2022-11-21 10:20:00,53.91,53.91,53.53,53.6,159853.0,48.7301,48.7301,48.3866,48.4499,159853.0
2022-11-21 10:30:00,53.6,53.82,53.54,53.8,205019.0,48.4499,48.6488,48.3957,48.6307,205019.0
2022-11-21 10:40:00,53.8,53.83,53.61,53.69,165446.0,48.6307,48.6578,48.4589,48.5312,165446.0
2022-11-21 10:50:00,53.69,53.69,53.59,53.66,118306.0,48.5312,48.5312,48.4409,48.5041,118306.0
2022-11-21 11:00:00,53.66,53.73,53.59,53.66,91939.0,48.5041,48.5674,48.4409,48.5041,91939.0
2022-11-21 11:10:00,53.66,53.69,53.59,53.61,82159.0,48.5041,48.5312,48.4409,48.4589,82159.0
2022-11-21 11:20:00,53.62,53.66,53.57,53.66,83621.0,48.468,48.5041,48.4228,48.5041,83621.0
2022-11-21 11:30:00,53.65,53.66,53.53,53.58,35648.0,48.4951,48.5041,48.3866,48.4318,35648.0
2022-11-21 11:40:00,53.57,53.63,53.54,53.61,49953.0,48.4228,48.477,48.3957,48.4589,49953.0
2022-11-21 11:50:00,53.63,53.67,53.52,53.55,42405.0,48.477,48.5132,48.3776,48.4047,42405.0
2022-11-21 12:00:00,53.55,54.41,53.51,54.34,226995.0,48.4047,49.1821,48.3685,49.1188,226995.0
2022-11-21 12:10:00,54.33,54.42,54.25,54.27,70221.0,49.1097,49.1911,49.0374,49.0555,70221.0
2022-11-21 12:20:00,54.28,54.44,54.27,54.38,50047.0,49.0646,49.2092,49.0555,49.1549,50047.0
2022-11-21 12:30:00,54.38,54.54,54.38,54.46,42411.0,49.1549,49.2996,49.1549,49.2273,42411.0
2022-11-21 12:40:00,54.45,54.51,54.4,54.4,30496.0,49.2182,49.2725,49.173,49.173,30496.0
2022-11-21 12:50:00,54.38,54.57,54.37,54.57,45724.0,49.1549,49.3267,49.1459,49.3267,45724.0
2022-11-21 13:00:00,54.56,54.67,54.5,54.62,43400.0,49.3176,49.4171,49.2634,49.3719,43400.0
2022-11-21 13:10:00,54.62,54.78,54.62,54.74,49148.0,49.3719,49.5165,49.3719,49.4804,49148.0
2022-11-21 13:20:00,54.75,54.75,54.6,54.69,31897.0,49.4894,49.4894,49.3538,49.4352,31897.0
2022-11-21 13:30:00,54.69,54.76,54.63,54.75,30918.0,49.4352,49.4984,49.3809,49.4894,30918.0
2022-11-21 13:40:00,54.75,54.77,54.67,54.7,43345.0,49.4894,49.5075,49.4171,49.4442,43345.0
2022-11-21 13:50:00,54.7,54.76,54.65,54.74,47903.0,49.4442,49.4984,49.399,49.4804,47903.0
2022-11-21 14:00:00,54.74,54.83,54.74,54.8,49995.0,49.4804,49.5617,49.4804,49.5346,49995.0
2022-11-21 14:10:00,54.8,54.81,54.69,54.76,67788.0,49.5346,49.5436,49.4352,49.4984,67788.0
2022-11-21 14:20:00,54.77,54.79,54.68,54.75,53336.0,49.5075,49.5256,49.4261,49.4894,53336.0
2022-11-21 14:30:00,54.76,54.79,54.67,54.7,38863.0,49.4984,49.5256,49.4171,49.4442,38863.0
2022-11-21 14:40:00,54.7,54.73,54.63,54.66,33708.0,49.4442,49.4713,49.3809,49.408,33708.0
2022-11-21 14:50:00,54.67,54.74,54.63,54.64,58336.0,49.4171,49.4804,49.3809,49.39,58336.0
2022-11-21 15:00:00,54.63,54.68,54.57,54.65,35584.0,49.3809,49.4261,49.3267,49.399,35584.0
2022-11-21 15:10:00,54.65,54.67,54.61,54.61,27422.0,49.399,49.4171,49.3628,49.3628,27422.0
2022-11-21 15:20:00,54.61,54.63,54.47,54.52,50715.0,49.3628,49.3809,49.2363,49.2815,50715.0
2022-11-21 15:30:00,54.51,54.59,54.51,54.56,60738.0,49.2725,49.3448,49.2725,49.3176,60738.0
2022-11-21 15:40:00,54.55,54.68,54.52,54.68,94937.0,49.3086,49.4261,49.2815,49.4261,94937.0
2022-11-21 15:50:00,54.68,54.79,54.63,54.72,251512.0,49.4261,49.5256,49.3809,49.4623,251512.0
2022-11-22 09:30:00,56.0,56.16,55.72,56.0,289550.0,50.6193,50.7639,50.3662,50.6193,289550.0
2022-11-22 09:40:00,56.02,56.12,55.93,56.09,97716.0,50.6374,50.7278,50.556,50.7006,97716.0
2022-11-22 09:50:00,56.1,56.2,55.98,56.19,103540.0,50.7097,50.8001,50.6012,50.791,103540.0
2022-11-22 10:00:00,56.18,56.41,56.17,56.37,94693.0,50.782,50.9899,50.773,50.9537,94693.0
2022-11-22 10:10:00,56.38,56.43,56.34,56.36,89153.0,50.9628,51.008,50.9266,50.9447,89153.0
2022-11-22 10:20:00,56.37,56.47,56.35,56.44,51624.0,50.9537,51.0441,50.9357,51.017,51624.0
2022-11-22 10:30:00,56.45,56.48,56.37,56.45,62521.0,51.0261,51.0532,50.9537,51.0261,62521.0
2022-11-22 10:40:00,56.45,56.47,56.39,56.43,60897.0,51.0261,51.0441,50.9718,51.008,60897.0
2022-11-22 10:50:00,56.45,56.49,56.42,56.46,44707.0,51.0261,51.0622,50.9989,51.0351,44707.0
2022-11-22 11:00:00,56.47,56.49,56.31,56.4,76180.0,51.0441,51.0622,50.8995,50.9809,76180.0
2022-11-22 11:10:00,56.4,56.45,56.34,56.42,80772.0,50.9809,51.0261,50.9266,50.9989,80772.0
2022-11-22 11:20:00,56.42,56.49,56.39,56.44,54301.0,50.9989,51.0622,50.9718,51.017,54301.0
2022-11-22 11:30:00,56.44,56.48,56.37,56.4,28827.0,51.017,51.0532,50.9537,50.9809,28827.0
2022-11-22 11:40:00,56.4,56.53,56.4,56.53,34290.0,50.9809,51.0984,50.9809,51.0984,34290.0
2022-11-22 11:50:00,56.54,56.6,56.51,56.53,32444.0,51.1074,51.1616,51.0803,51.0984,32444.0
2022-11-22 12:00:00,56.54,56.56,56.48,56.55,31521.0,51.1074,51.1255,51.0532,51.1164,31521.0
2022-11-22 12:10:00,56.56,56.64,56.56,56.59,29887.0,51.1255,51.1978,51.1255,51.1526,29887.0
2022-11-22 12:20:00,56.58,56.62,56.55,56.61,23036.0,51.1436,51.1797,51.1164,51.1707,23036.0
2022-11-22 12:30:00,56.61,56.62,56.55,56.61,44285.0,51.1707,51.1797,51.1164,51.1707,44285.0
2022-11-22 12:40:00,56.61,56.62,56.5,56.55,50104.0,51.1707,51.1797,51.0712,51.1164,50104.0
2022-11-22 12:50:00,56.55,56.59,56.53,56.59,31726.0,51.1164,51.1526,51.0984,51.1526,31726.0
2022-11-22 13:00:00,56.58,56.62,56.57,56.62,30178.0,51.1436,51.1797,51.1345,51.1797,30178.0
2022-11-22 13:10:00,56.61,56.62,56.56,56.6,28254.0,51.1707,51.1797,51.1255,51.1616,28254.0
2022-11-22 13:20:00,56.6,56.67,56.59,56.66,34378.0,51.1616,51.2249,51.1526,51.2159,34378.0
2022-11-22 13:30:00,56.65,56.65,56.55,56.59,31103.0,51.2068,51.2068,51.1164,51.1526,31103.0
2022-11-22 13:40:00,56.59,56.68,56.59,56.67,33219.0,51.1526,51.234,51.1526,51.2249,33219.0
2022-11-22 13:50:00,56.67,56.67,56.58,56.6,45253.0,51.2249,51.2249,51.1436,51.1616,45253.0
2022-11-22 14:00:00,56.6,56.6,56.49,56.49,52105.0,51.1616,51.1616,51.0622,51.0622,52105.0
2022-11-22 14:10:00,56.5,56.6,56.49,56.59,27631.0,51.0712,51.1616,51.0622,51.1526,27631.0
2022-11-22 14:20:00,56.59,56.59,56.47,56.51,67939.0,51.1526,51.1526,51.0441,51.0803,67939.0
2022-11-22 14:30:00,56.52,56.55,56.5,56.54,35027.0,51.0893,51.1164,51.0712,51.1074,35027.0
2022-11-22 14:40:00,56.53,56.58,56.53,56.55,20831.0,51.0984,51.1436,51.0984,51.1164,20831.0
2022-11-22 14:50:00,56.55,56.6,56.54,56.59,43863.0,51.1164,51.1616,51.1074,51.1526,43863.0
2022-11-22 15:00:00,56.59,56.64,56.58,56.6,33657.0,51.1526,51.1978,51.1436,51.1616,33657.0
2022-11-22 15:10:00,56.61,56.66,56.58,56.63,34676.0,51.1707,51.2159,51.1436,51.1888,34676.0
2022-11-22 15:20:00,56.63,56.66,56.61,56.64,49480.0,51.1888,51.2159,51.1707,51.1978,49480.0
2022-11-22 15:30:00,56.64,56.76,56.62,56.76,112041.0,51.1978,51.3063,51.1797,51.3063,112041.0
2022-11-22 15:40:00,56.76,56.84,56.75,56.82,182219.0,51.3063,51.3786,51.2972,51.3605,182219.0
2022-11-22 15:50:00,56.82,56.95,56.81,56.83,357127.0,51.3605,51.478,51.3515,51.3695,357127.0
2022-11-23 09:30:00,56.32,56.61,56.11,56.52,243934.0,50.9085,51.1707,50.7187,51.0893,243934.0
2022-11-23 09:40:00,56.51,56.55,56.26,56.37,121561.0,51.0803,51.1164,50.8543,50.9537,121561.0
2022-11-23 09:50:00,56.39,56.56,56.33,56.37,60761.0,50.9718,51.1255,50.9176,50.9537,60761.0
2022-11-23 10:00:00,56.37,56.57,56.26,56.53,72877.0,50.9537,51.1345,50.8543,51.0984,72877.0
2022-11-23 10:10:00,56.52,56.54,56.31,56.45,47711.0,51.0893,51.1074,50.8995,51.0261,47711.0
2022-11-23 10:20:00,56.44,56.61,56.35,56.61,96747.0,51.017,51.1707,50.9357,51.1707,96747.0
2022-11-23 10:30:00,56.62,56.67,56.46,56.58,138049.0,51.1797,51.2249,51.0351,51.1436,138049.0
2022-11-23 10:40:00,56.57,56.74,56.57,56.69,71079.0,51.1345,51.2882,51.1345,51.243,71079.0
2022-11-23 10:50:00,56.68,56.77,56.65,56.76,91387.0,51.234,51.3153,51.2068,51.3063,91387.0
2022-11-23 11:00:00,56.76,56.76,56.65,56.71,59420.0,51.3063,51.3063,51.2068,51.2611,59420.0
2022-11-23 11:10:00,56.72,56.8,56.65,56.78,122776.0,51.2701,51.3424,51.2068,51.3243,122776.0
2022-11-23 11:20:00,56.78,57.0,56.78,56.98,75552.0,51.3243,51.5232,51.3243,51.5051,75552.0
2022-11-23 11:30:00,56.98,56.98,56.72,56.76,96255.0,51.5051,51.5051,51.2701,51.3063,96255.0
2022-11-23 11:40:00,56.77,56.77,56.6,56.61,27254.0,51.3153,51.3153,51.1616,51.1707,27254.0
2022-11-23 11:50:00,56.61,56.65,56.52,56.56,24520.0,51.1707,51.2068,51.0893,51.1255,24520.0
2022-11-23 12:00:00,56.55,56.62,56.54,56.59,20058.0,51.1164,51.1797,51.1074,51.1526,20058.0
2022-11-23 12:10:00,56.58,56.61,56.51,56.52,40346.0,51.1436,51.1707,51.0803,51.0893,40346.0
2022-11-23 12:20:00,56.53,56.56,56.46,56.49,21747.0,51.0984,51.1255,51.0351,51.0622,21747.0
2022-11-23 12:30:00,56.48,56.48,56.4,56.45,81480.0,51.0532,51.0532,50.9809,51.0261,81480.0
2022-11-23 12:40:00,56.45,56.5,56.43,56.48,35724.0,51.0261,51.0712,51.008,51.0532,35724.0
2022-11-23 12:50:00,56.48,56.48,56.38,56.39,29904.0,51.0532,51.0532,50.9628,50.9718,29904.0
2022-11-23 13:00:00,56.4,56.48,56.38,56.47,47884.0,50.9809,51.0532,50.9628,51.0441,47884.0
2022-11-23 13:10:00,56.46,56.48,56.42,56.47,23453.0,51.0351,51.0532,50.9989,51.0441,23453.0
2022-11-23 13:20:00,56.47,56.51,56.45,56.48,31198.0,51.0441,51.0803,51.0261,51.0532,31198.0
2022-11-23 13:30:00,56.48,56.54,56.46,56.53,30838.0,51.0532,51.1074,51.0351,51.0984,30838.0
2022-11-23 13:40:00,56.52,56.6,56.49,56.6,41461.0,51.0893,51.1616,51.0622,51.1616,41461.0
2022-11-23 13:50:00,56.6,56.61,56.54,56.58,22076.0,51.1616,51.1707,51.1074,51.1436,22076.0
2022-11-23 14:00:00,56.59,56.78,56.5,56.64,60677.0,51.1526,51.3243,51.0712,51.1978,60677.0
2022-11-23 14:10:00,56.66,56.71,56.6,56.68,23229.0,51.2159,51.2611,51.1616,51.234,23229.0
2022-11-23 14:20:00,56.69,56.82,56.68,56.77,43214.0,51.243,51.3605,51.234,51.3153,43214.0
2022-11-23 14:30:00,56.76,56.76,56.65,56.69,30774.0,51.3063,51.3063,51.2068,51.243,30774.0
2022-11-23 14:40:00,56.7,56.87,56.69,56.85,56145.0,51.252,51.4057,51.243,51.3876,56145.0
2022-11-23 14:50:00,56.86,56.86,56.79,56.82,57814.0,51.3967,51.3967,51.3334,51.3605,57814.0
2022-11-23 15:00:00,56.8,56.86,56.75,56.83,53219.0,51.3424,51.3967,51.2972,51.3695,53219.0
2022-11-23 15:10:00,56.84,56.89,56.81,56.84,44894.0,51.3786,51.4238,51.3515,51.3786,44894.0
2022-11-23 15:20:00,56.84,56.85,56.75,56.77,39602.0,51.3786,51.3876,51.2972,51.3153,39602.0
2022-11-23 15:30:00,56.77,56.77,56.69,56.74,57782.0,51.3153,51.3153,51.243,51.2882,57782.0
2022-11-23 15:40:00,56.73,56.8,56.71,56.73,88114.0,51.2791,51.3424,51.2611,51.2791,88114.0
2022-11-23 15:50:00,56.73,56.83,56.68,56.83,176344.0,51.2791,51.3695,51.234,51.3695,176344.0
2022-11-25 09:30:00,57.0,57.28,56.95,57.28,255002.0,51.5232,51.7763,51.478,51.7763,255002.0
2022-11-25 09:40:00,57.29,57.5,57.25,57.5,117599.0,51.7853,51.9752,51.7492,51.9752,117599.0
2022-11-25 09:50:00,57.5,57.54,57.42,57.47,77705.0,51.9752,52.0113,51.9028,51.948,77705.0
2022-11-25 10:00:00,57.47,57.47,57.33,57.37,71796.0,51.948,51.948,51.8215,51.8577,71796.0
2022-11-25 10:10:00,57.36,57.37,57.18,57.21,35622.0,51.8486,51.8577,51.6859,51.713,35622.0
2022-11-25 10:20:00,57.19,57.21,57.08,57.13,41366.0,51.6949,51.713,51.5955,51.6407,41366.0
2022-11-25 10:30:00,57.12,57.2,57.1,57.15,25884.0,51.6317,51.704,51.6136,51.6588,25884.0
2022-11-25 10:40:00,57.16,57.19,57.07,57.17,40818.0,51.6678,51.6949,51.5865,51.6769,40818.0
2022-11-25 10:50:00,57.17,57.2,57.13,57.16,66913.0,51.6769,51.704,51.6407,51.6678,66913.0
2022-11-25 11:00:00,57.15,57.21,57.11,57.16,43672.0,51.6588,51.713,51.6226,51.6678,43672.0
2022-11-25 11:10:00,57.18,57.23,57.13,57.23,21901.0,51.6859,51.7311,51.6407,51.7311,21901.0
2022-11-25 11:20:00,57.23,57.3,57.18,57.23,57934.0,51.7311,51.7944,51.6859,51.7311,57934.0
2022-11-25 11:30:00,57.23,57.23,57.14,57.18,35848.0,51.7311,51.7311,51.6498,51.6859,35848.0
2022-11-25 11:40:00,57.18,57.19,57.13,57.18,15818.0,51.6859,51.6949,51.6407,51.6859,15818.0
2022-11-25 11:50:00,57.18,57.19,57.12,57.12,24276.0,51.6859,51.6949,51.6317,51.6317,24276.0
2022-11-25 12:00:00,57.12,57.13,57.07,57.12,23265.0,51.6317,51.6407,51.5865,51.6317,23265.0
2022-11-25 12:10:00,57.13,57.14,57.07,57.12,35054.0,51.6407,51.6498,51.5865,51.6317,35054.0
2022-11-25 12:20:00,57.1,57.13,57.02,57.06,27948.0,51.6136,51.6407,51.5413,51.5774,27948.0
2022-11-25 12:30:00,57.05,57.05,56.97,57.01,30429.0,51.5684,51.5684,51.4961,51.5322,30429.0
2022-11-25 12:40:00,57.01,57.03,56.93,56.93,33091.0,51.5322,51.5503,51.4599,51.4599,33091.0
2022-11-25 12:50:00,56.93,56.96,56.78,56.87,117561.0,51.4599,51.487,51.3243,51.4057,117561.0
2022-11-28 09:30:00,56.51,56.58,56.25,56.55,318650.0,51.0803,51.1436,50.8453,51.1164,318650.0
2022-11-28 09:40:00,56.53,56.57,56.35,56.4,96625.0,51.0984,51.1345,50.9357,50.9809,96625.0
2022-11-28 09:50:00,56.41,56.42,56.31,56.36,117652.0,50.9899,50.9989,50.8995,50.9447,117652.0
2022-11-28 10:00:00,56.38,56.58,56.34,56.57,72095.0,50.9628,51.1436,50.9266,51.1345,72095.0
2022-11-28 10:10:00,56.57,56.85,56.57,56.85,60634.0,51.1345,51.3876,51.1345,51.3876,60634.0
2022-11-28 10:20:00,56.85,56.87,56.58,56.66,80045.0,51.3876,51.4057,51.1436,51.2159,80045.0
2022-11-28 10:30:00,56.68,56.76,56.59,56.63,81563.0,51.234,51.3063,51.1526,51.1888,81563.0
2022-11-28 10:40:00,56.62,56.71,56.61,56.68,57126.0,51.1797,51.2611,51.1707,51.234,57126.0
2022-11-28 10:50:00,56.67,56.68,56.59,56.62,204398.0,51.2249,51.234,51.1526,51.1797,204398.0
2022-11-28 11:00:00,56.62,56.79,56.6,56.78,59405.0,51.1797,51.3334,51.1616,51.3243,59405.0
2022-11-28 11:10:00,56.77,56.9,56.72,56.82,64715.0,51.3153,51.4328,51.2701,51.3605,64715.0
2022-11-28 11:20:00,56.82,56.84,56.72,56.75,41110.0,51.3605,51.3786,51.2701,51.2972,41110.0
2022-11-28 11:30:00,56.74,56.78,56.59,56.61,62829.0,51.2882,51.3243,51.1526,51.1707,62829.0
2022-11-28 11:40:00,56.6,56.95,56.47,56.84,80460.0,51.1616,51.478,51.0441,51.3786,80460.0
2022-11-28 11:50:00,56.85,56.88,56.81,56.85,25550.0,51.3876,51.4147,51.3515,51.3876,25550.0
2022-11-28 12:00:00,56.85,56.92,56.74,56.8,26277.0,51.3876,51.4509,51.2882,51.3424,26277.0
2022-11-28 12:10:00,56.81,56.96,56.79,56.96,27942.0,51.3515,51.487,51.3334,51.487,27942.0
2022-11-28 12:20:00,56.96,57.02,56.94,57.0,69458.0,51.487,51.5413,51.469,51.5232,69458.0
2022-11-28 12:30:00,57.0,57.06,56.93,56.95,34878.0,51.5232,51.5774,51.4599,51.478,34878.0
2022-11-28 12:40:00,56.94,57.01,56.93,56.98,45281.0,51.469,51.5322,51.4599,51.5051,45281.0
2022-11-28 12:50:00,56.98,57.02,56.91,56.92,77355.0,51.5051,51.5413,51.4419,51.4509,77355.0
2022-11-28 13:00:00,56.91,56.93,56.84,56.85,42767.0,51.4419,51.4599,51.3786,51.3876,42767.0
2022-11-28 13:10:00,56.85,56.85,56.77,56.8,36474.0,51.3876,51.3876,51.3153,51.3424,36474.0
2022-11-28 13:20:00,56.81,56.84,56.77,56.78,17651.0,51.3515,51.3786,51.3153,51.3243,17651.0
2022-11-28 13:30:00,56.78,56.81,56.74,56.79,46777.0,51.3243,51.3515,51.2882,51.3334,46777.0
2022-11-28 13:40:00,56.79,56.81,56.75,56.76,30541.0,51.3334,51.3515,51.2972,51.3063,30541.0
2022-11-28 13:50:00,56.77,56.78,56.69,56.71,43825.0,51.3153,51.3243,51.243,51.2611,43825.0
2022-11-28 14:00:00,56.71,56.75,56.63,56.64,37595.0,51.2611,51.2972,51.1888,51.1978,37595.0
2022-11-28 14:10:00,56.64,56.74,56.62,56.73,35173.0,51.1978,51.2882,51.1797,51.2791,35173.0
2022-11-28 14:20:00,56.74,56.75,56.65,56.68,64659.0,51.2882,51.2972,51.2068,51.234,64659.0
2022-11-28 14:30:00,56.68,56.83,56.66,56.82,113135.0,51.234,51.3695,51.2159,51.3605,113135.0
2022-11-28 14:40:00,56.81,56.81,56.75,56.78,103456.0,51.3515,51.3515,51.2972,51.3243,103456.0
2022-11-28 14:50:00,56.78,56.8,56.69,56.69,110382.0,51.3243,51.3424,51.243,51.243,110382.0
2022-11-28 15:00:00,56.7,56.7,56.65,56.68,36687.0,51.252,51.252,51.2068,51.234,36687.0
2022-11-28 15:10:00,56.67,56.68,56.55,56.55,26552.0,51.2249,51.234,51.1164,51.1164,26552.0
2022-11-28 15:20:00,56.55,56.58,56.5,56.54,44443.0,51.1164,51.1436,51.0712,51.1074,44443.0
2022-11-28 15:30:00,56.54,56.58,56.51,56.55,34225.0,51.1074,51.1436,51.0803,51.1164,34225.0
2022-11-28 15:40:00,56.53,56.58,56.48,56.5,72535.0,51.0984,51.1436,51.0532,51.0712,72535.0
2022-11-28 15:50:00,56.49,56.54,56.46,56.51,166801.0,51.0622,51.1074,51.0351,51.0803,166801.0
2022-11-29 09:30:00,57.27,57.67,57.27,57.58,222195.0,51.7673,52.1288,51.7673,52.0475,222195.0
2022-11-29 09:40:00,57.59,57.66,57.4,57.46,168098.0,52.0565,52.1198,51.8848,51.939,168098.0
2022-11-29 09:50:00,57.45,57.69,57.43,57.62,104162.0,51.93,52.1469,51.9119,52.0836,104162.0
2022-11-29 10:00:00,57.6,57.8,57.58,57.78,212087.0,52.0656,52.2463,52.0475,52.2283,212087.0
2022-11-29 10:10:00,57.79,57.82,57.67,57.77,158622.0,52.2373,52.2644,52.1288,52.2192,158622.0
2022-11-29 10:20:00,57.77,57.96,57.76,57.93,82497.0,52.2192,52.391,52.2102,52.3638,82497.0
2022-11-29 10:30:00,57.94,58.03,57.92,57.98,181506.0,52.3729,52.4542,52.3548,52.409,181506.0
2022-11-29 10:40:00,57.98,57.98,57.83,57.84,100206.0,52.409,52.409,52.2735,52.2825,100206.0
2022-11-29 10:50:00,57.84,57.94,57.82,57.9,54446.0,52.2825,52.3729,52.2644,52.3367,54446.0
2022-11-29 11:00:00,57.9,57.93,57.66,57.67,124678.0,52.3367,52.3638,52.1198,52.1288,124678.0
2022-11-29 11:10:00,57.68,57.74,57.47,57.5,133730.0,52.1379,52.1921,51.948,51.9752,133730.0
2022-11-29 11:20:00,57.51,57.62,57.4,57.43,88652.0,51.9842,52.0836,51.8848,51.9119,88652.0
2022-11-29 11:30:00,57.42,57.61,57.41,57.57,69852.0,51.9028,52.0746,51.8938,52.0384,69852.0
2022-11-29 11:40:00,57.55,57.61,57.51,57.57,26760.0,52.0204,52.0746,51.9842,52.0384,26760.0
2022-11-29 11:50:00,57.57,57.62,57.49,57.61,27471.0,52.0384,52.0836,51.9661,52.0746,27471.0
2022-11-29 12:00:00,57.6,57.62,57.54,57.57,30738.0,52.0656,52.0836,52.0113,52.0384,30738.0
2022-11-29 12:10:00,57.57,57.6,57.52,57.56,27545.0,52.0384,52.0656,51.9932,52.0294,27545.0
2022-11-29 12:20:00,57.56,57.56,57.45,57.49,47581.0,52.0294,52.0294,51.93,51.9661,47581.0
2022-11-29 12:30:00,57.5,57.55,57.49,57.53,29133.0,51.9752,52.0204,51.9661,52.0023,29133.0
2022-11-29 12:40:00,57.54,57.54,57.48,57.48,29163.0,52.0113,52.0113,51.9571,51.9571,29163.0
2022-11-29 12:50:00,57.49,57.61,57.47,57.6,25301.0,51.9661,52.0746,51.948,52.0656,25301.0
2022-11-29 13:00:00,57.59,57.68,57.57,57.66,32800.0,52.0565,52.1379,52.0384,52.1198,32800.0
2022-11-29 13:10:00,57.66,57.72,57.63,57.69,41759.0,52.1198,52.174,52.0927,52.1469,41759.0
2022-11-29 13:20:00,57.69,57.78,57.66,57.71,47300.0,52.1469,52.2283,52.1198,52.165,47300.0
2022-11-29 13:30:00,57.7,57.85,57.7,57.84,103699.0,52.1559,52.2915,52.1559,52.2825,103699.0
2022-11-29 13:40:00,57.84,57.85,57.74,57.74,135260.0,52.2825,52.2915,52.1921,52.1921,135260.0
2022-11-29 13:50:00,57.74,57.87,57.71,57.83,36785.0,52.1921,52.3096,52.165,52.2735,36785.0
2022-11-29 14:00:00,57.83,57.89,57.81,57.85,35086.0,52.2735,52.3277,52.2554,52.2915,35086.0
2022-11-29 14:10:00,57.84,57.84,57.73,57.76,25811.0,52.2825,52.2825,52.1831,52.2102,25811.0
2022-11-29 14:20:00,57.76,57.78,57.64,57.67,41324.0,52.2102,52.2283,52.1017,52.1288,41324.0
2022-11-29 14:30:00,57.66,57.68,57.58,57.6,60133.0,52.1198,52.1379,52.0475,52.0656,60133.0
2022-11-29 14:40:00,57.6,57.64,57.56,57.6,32318.0,52.0656,52.1017,52.0294,52.0656,32318.0
2022-11-29 14:50:00,57.6,57.63,57.57,57.63,51819.0,52.0656,52.0927,52.0384,52.0927,51819.0
2022-11-29 15:00:00,57.63,57.68,57.6,57.66,46292.0,52.0927,52.1379,52.0656,52.1198,46292.0
2022-11-29 15:10:00,57.66,57.66,57.62,57.64,37595.0,52.1198,52.1198,52.0836,52.1017,37595.0
2022-11-29 15:20:00,57.64,57.67,57.57,57.58,41389.0,52.1017,52.1288,52.0384,52.0475,41389.0
2022-11-29 15:30:00,57.59,57.65,57.55,57.59,99067.0,52.0565,52.1107,52.0204,52.0565,99067.0
2022-11-29 15:40:00,57.6,57.65,57.54,57.62,112441.0,52.0656,52.1107,52.0113,52.0836,112441.0
2022-11-29 15:50:00,57.62,57.66,57.52,57.62,194389.0,52.0836,52.1198,51.9932,52.0836,194389.0
2022-11-30 09:30:00,58.47,58.68,58.46,58.52,385693.0,52.852,53.0418,52.8429,52.8972,385693.0
2022-11-30 09:40:00,58.53,58.66,58.41,58.41,106402.0,52.9062,53.0237,52.7977,52.7977,106402.0
2022-11-30 09:50:00,58.41,58.51,58.3,58.35,118031.0,52.7977,52.8881,52.6983,52.7435,118031.0
2022-11-30 10:00:00,58.35,58.43,58.23,58.29,71884.0,52.7435,52.8158,52.635,52.6893,71884.0
2022-11-30 10:10:00,58.29,58.33,58.1,58.13,120217.0,52.6893,52.7254,52.5175,52.5446,120217.0
2022-11-30 10:20:00,58.12,58.16,58.02,58.02,170446.0,52.5356,52.5717,52.4452,52.4452,170446.0
2022-11-30 10:30:00,58.02,58.13,57.88,57.94,87470.0,52.4452,52.5446,52.3187,52.3729,87470.0
2022-11-30 10:40:00,57.95,58.08,57.95,58.01,114974.0,52.3819,52.4994,52.3819,52.4362,114974.0
2022-11-30 10:50:00,57.99,58.06,57.93,57.96,64357.0,52.4181,52.4814,52.3638,52.391,64357.0
2022-11-30 11:00:00,57.96,58.08,57.9,58.08,67053.0,52.391,52.4994,52.3367,52.4994,67053.0
2022-11-30 11:10:00,58.08,58.18,58.07,58.18,77600.0,52.4994,52.5898,52.4904,52.5898,77600.0
2022-11-30 11:20:00,58.18,58.27,58.13,58.14,91230.0,52.5898,52.6712,52.5446,52.5537,91230.0
2022-11-30 11:30:00,58.14,58.34,58.07,58.29,370479.0,52.5537,52.7345,52.4904,52.6893,370479.0
2022-11-30 11:40:00,58.29,58.39,58.22,58.39,46960.0,52.6893,52.7796,52.626,52.7796,46960.0
2022-11-30 11:50:00,58.4,58.42,58.18,58.18,37943.0,52.7887,52.8068,52.5898,52.5898,37943.0
2022-11-30 12:00:00,58.18,58.22,58.14,58.21,38903.0,52.5898,52.626,52.5537,52.6169,38903.0
2022-11-30 12:10:00,58.2,58.2,58.1,58.14,35844.0,52.6079,52.6079,52.5175,52.5537,35844.0
2022-11-30 12:20:00,58.14,58.16,58.08,58.13,39132.0,52.5537,52.5717,52.4994,52.5446,39132.0
2022-11-30 12:30:00,58.13,58.13,57.86,57.92,138752.0,52.5446,52.5446,52.3006,52.3548,138752.0
2022-11-30 12:40:00,57.93,58.05,57.91,58.02,46324.0,52.3638,52.4723,52.3458,52.4452,46324.0
2022-11-30 12:50:00,58.02,58.07,57.99,58.06,29489.0,52.4452,52.4904,52.4181,52.4814,29489.0
2022-11-30 13:00:00,58.05,58.11,58.04,58.11,36797.0,52.4723,52.5266,52.4633,52.5266,36797.0
2022-11-30 13:10:00,58.11,58.16,58.07,58.16,24310.0,52.5266,52.5717,52.4904,52.5717,24310.0
2022-11-30 13:20:00,58.16,58.16,58.04,58.06,58139.0,52.5717,52.5717,52.4633,52.4814,58139.0
2022-11-30 13:30:00,58.04,58.45,58.03,58.42,133384.0,52.4633,52.8339,52.4542,52.8068,133384.0
2022-11-30 13:40:00,58.44,58.47,58.14,58.29,73366.0,52.8248,52.852,52.5537,52.6893,73366.0
2022-11-30 13:50:00,58.29,58.47,58.24,58.46,38783.0,52.6893,52.852,52.6441,52.8429,38783.0
2022-11-30 14:00:00,58.45,58.53,58.38,58.38,70784.0,52.8339,52.9062,52.7706,52.7706,70784.0
2022-11-30 14:10:00,58.38,58.59,58.38,58.57,53152.0,52.7706,52.9604,52.7706,52.9424,53152.0
2022-11-30 14:20:00,58.58,58.59,58.45,58.48,49953.0,52.9514,52.9604,52.8339,52.861,49953.0
2022-11-30 14:30:00,58.48,58.55,58.45,58.49,51105.0,52.861,52.9243,52.8339,52.87,51105.0
2022-11-30 14:40:00,58.49,58.52,58.42,58.48,34300.0,52.87,52.8972,52.8068,52.861,34300.0
2022-11-30 14:50:00,58.48,58.55,58.45,58.54,65727.0,52.861,52.9243,52.8339,52.9152,65727.0
2022-11-30 15:00:00,58.55,58.61,58.5,58.52,96128.0,52.9243,52.9785,52.8791,52.8972,96128.0
2022-11-30 15:10:00,58.53,58.64,58.52,58.61,52820.0,52.9062,53.0056,52.8972,52.9785,52820.0
2022-11-30 15:20:00,58.62,58.66,58.61,58.62,87265.0,52.9875,53.0237,52.9785,52.9875,87265.0
2022-11-30 15:30:00,58.62,58.74,58.58,58.68,186856.0,52.9875,53.096,52.9514,53.0418,186856.0
2022-11-30 15:40:00,58.68,58.69,58.55,58.55,154626.0,53.0418,53.0508,52.9243,52.9243,154626.0
2022-11-30 15:50:00,58.56,58.62,58.37,58.47,374123.0,52.9333,52.9875,52.7616,52.852,374123.0
2022-12-01 09:30:00,58.69,58.72,58.47,58.6,250003.0,53.0508,53.0779,52.852,52.9695,250003.0
2022-12-01 09:40:00,58.58,58.77,58.58,58.68,215780.0,52.9514,53.1231,52.9514,53.0418,215780.0
2022-12-01 09:50:00,58.68,58.75,58.52,58.55,102765.0,53.0418,53.1051,52.8972,52.9243,102765.0
2022-12-01 10:00:00,58.57,58.67,58.41,58.62,89174.0,52.9424,53.0327,52.7977,52.9875,89174.0
2022-12-01 10:10:00,58.6,58.66,58.51,58.64,51041.0,52.9695,53.0237,52.8881,53.0056,51041.0
2022-12-01 10:20:00,58.65,58.72,58.58,58.62,63136.0,53.0147,53.0779,52.9514,52.9875,63136.0
2022-12-01 10:30:00,58.61,58.64,58.53,58.62,63334.0,52.9785,53.0056,52.9062,52.9875,63334.0
2022-12-01 10:40:00,58.62,58.71,58.52,58.68,63460.0,52.9875,53.0689,52.8972,53.0418,63460.0
2022-12-01 10:50:00,58.68,58.69,58.4,58.49,146667.0,53.0418,53.0508,52.7887,52.87,146667.0
2022-12-01 11:00:00,58.48,58.55,58.45,58.52,40762.0,52.861,52.9243,52.8339,52.8972,40762.0
2022-12-01 11:10:00,58.51,58.53,58.4,58.51,94831.0,52.8881,52.9062,52.7887,52.8881,94831.0
2022-12-01 11:20:00,58.51,58.53,58.37,58.44,58747.0,52.8881,52.9062,52.7616,52.8248,58747.0
2022-12-01 11:30:00,58.44,58.48,58.32,58.36,77345.0,52.8248,52.861,52.7164,52.7525,77345.0
2022-12-01 11:40:00,58.37,58.39,58.29,58.3,35243.0,52.7616,52.7796,52.6893,52.6983,35243.0
2022-12-01 11:50:00,58.31,58.33,58.25,58.28,40164.0,52.7073,52.7254,52.6531,52.6802,40164.0
2022-12-01 12:00:00,58.29,58.3,58.14,58.17,38735.0,52.6893,52.6983,52.5537,52.5808,38735.0
2022-12-01 12:10:00,58.16,58.17,58.09,58.13,72249.0,52.5717,52.5808,52.5085,52.5446,72249.0
2022-12-01 12:20:00,58.14,58.19,58.12,58.16,66498.0,52.5537,52.5989,52.5356,52.5717,66498.0
2022-12-01 12:30:00,58.16,58.29,58.16,58.26,46744.0,52.5717,52.6893,52.5717,52.6621,46744.0
2022-12-01 12:40:00,58.26,58.27,58.18,58.27,52643.0,52.6621,52.6712,52.5898,52.6712,52643.0
2022-12-01 12:50:00,58.27,58.3,58.23,58.25,47827.0,52.6712,52.6983,52.635,52.6531,47827.0
2022-12-01 13:00:00,58.26,58.27,58.18,58.24,42837.0,52.6621,52.6712,52.5898,52.6441,42837.0
2022-12-01 13:10:00,58.23,58.27,58.22,58.23,59031.0,52.635,52.6712,52.626,52.635,59031.0
2022-12-01 13:20:00,58.24,58.25,58.2,58.2,28033.0,52.6441,52.6531,52.6079,52.6079,28033.0
2022-12-01 13:30:00,58.2,58.22,58.12,58.14,50580.0,52.6079,52.626,52.5356,52.5537,50580.0
2022-12-01 13:40:00,58.14,58.17,58.1,58.11,39017.0,52.5537,52.5808,52.5175,52.5266,39017.0
2022-12-01 13:50:00,58.1,58.13,58.08,58.11,46746.0,52.5175,52.5446,52.4994,52.5266,46746.0
2022-12-01 14:00:00,58.11,58.14,58.02,58.05,102883.0,52.5266,52.5537,52.4452,52.4723,102883.0
2022-12-01 14:10:00,58.05,58.07,58.0,58.06,41533.0,52.4723,52.4904,52.4271,52.4814,41533.0
2022-12-01 14:20:00,58.05,58.1,58.02,58.04,32647.0,52.4723,52.5175,52.4452,52.4633,32647.0
2022-12-01 14:30:00,58.05,58.07,58.0,58.05,47818.0,52.4723,52.4904,52.4271,52.4723,47818.0
2022-12-01 14:40:00,58.05,58.08,58.01,58.04,29665.0,52.4723,52.4994,52.4362,52.4633,29665.0
2022-12-01 14:50:00,58.03,58.07,58.03,58.04,27570.0,52.4542,52.4904,52.4542,52.4633,27570.0
2022-12-01 15:00:00,58.04,58.05,57.98,58.01,38719.0,52.4633,52.4723,52.409,52.4362,38719.0
2022-12-01 15:10:00,58.0,58.01,57.93,57.96,28726.0,52.4271,52.4362,52.3638,52.391,28726.0
2022-12-01 15:20:00,57.97,57.97,57.91,57.93,44208.0,52.4,52.4,52.3458,52.3638,44208.0
2022-12-01 15:30:00,57.92,57.99,57.91,57.98,67871.0,52.3548,52.4181,52.3458,52.409,67871.0
2022-12-01 15:40:00,57.98,58.09,57.96,58.04,82707.0,52.409,52.5085,52.391,52.4633,82707.0
2022-12-01 15:50:00,58.04,58.1,58.02,58.05,215966.0,52.4633,52.5175,52.4452,52.4723,215966.0
2022-12-02 09:30:00,57.75,58.21,57.71,58.01,205067.0,52.2011,52.6169,52.165,52.4362,205067.0
2022-12-02 09:40:00,58.0,58.04,57.88,58.0,75279.0,52.4271,52.4633,52.3187,52.4271,75279.0
2022-12-02 09:50:00,58.0,58.08,57.94,57.99,64582.0,52.4271,52.4994,52.3729,52.4181,64582.0
2022-12-02 10:00:00,57.98,58.08,57.85,57.92,46348.0,52.409,52.4994,52.2915,52.3548,46348.0
2022-12-02 10:10:00,57.91,57.93,57.78,57.79,40511.0,52.3458,52.3638,52.2283,52.2373,40511.0
2022-12-02 10:20:00,57.79,57.84,57.73,57.78,37751.0,52.2373,52.2825,52.1831,52.2283,37751.0
2022-12-02 10:30:00,57.79,57.99,57.68,57.97,55074.0,52.2373,52.4181,52.1379,52.4,55074.0
2022-12-02 10:40:00,57.97,58.04,57.91,58.0,32948.0,52.4,52.4633,52.3458,52.4271,32948.0
2022-12-02 10:50:00,57.99,57.99,57.82,57.84,71890.0,52.4181,52.4181,52.2644,52.2825,71890.0
2022-12-02 11:00:00,57.84,57.88,57.77,57.88,62772.0,52.2825,52.3187,52.2192,52.3187,62772.0
2022-12-02 11:10:00,57.88,57.96,57.87,57.92,96193.0,52.3187,52.391,52.3096,52.3548,96193.0
2022-12-02 11:20:00,57.92,58.1,57.9,58.1,140181.0,52.3548,52.5175,52.3367,52.5175,140181.0
2022-12-02 11:30:00,58.1,58.1,57.93,57.99,84788.0,52.5175,52.5175,52.3638,52.4181,84788.0
2022-12-02 11:40:00,57.97,57.98,57.87,57.88,41786.0,52.4,52.409,52.3096,52.3187,41786.0
2022-12-02 11:50:00,57.88,57.93,57.86,57.88,21029.0,52.3187,52.3638,52.3006,52.3187,21029.0
2022-12-02 12:00:00,57.89,57.97,57.84,57.93,12794.0,52.3277,52.4,52.2825,52.3638,12794.0
2022-12-02 12:10:00,57.93,57.95,57.84,57.85,17019.0,52.3638,52.3819,52.2825,52.2915,17019.0
2022-12-02 12:20:00,57.85,57.89,57.78,57.82,47277.0,52.2915,52.3277,52.2283,52.2644,47277.0
2022-12-02 12:30:00,57.81,57.82,57.78,57.8,28619.0,52.2554,52.2644,52.2283,52.2463,28619.0
2022-12-02 12:40:00,57.79,57.79,57.73,57.77,30106.0,52.2373,52.2373,52.1831,52.2192,30106.0
2022-12-02 12:50:00,57.77,57.78,57.69,57.72,43032.0,52.2192,52.2283,52.1469,52.174,43032.0
2022-12-02 13:00:00,57.72,57.74,57.63,57.64,31454.0,52.174,52.1921,52.0927,52.1017,31454.0
2022-12-02 13:10:00,57.63,57.66,57.58,57.66,39139.0,52.0927,52.1198,52.0475,52.1198,39139.0
2022-12-02 13:20:00,57.65,57.68,57.62,57.67,21306.0,52.1107,52.1379,52.0836,52.1288,21306.0
2022-12-02 13:30:00,57.67,57.7,57.65,57.69,22231.0,52.1288,52.1559,52.1107,52.1469,22231.0
2022-12-02 13:40:00,57.69,57.72,57.66,57.67,23674.0,52.1469,52.174,52.1198,52.1288,23674.0
2022-12-02 13:50:00,57.67,57.68,57.57,57.6,38429.0,52.1288,52.1379,52.0384,52.0656,38429.0
2022-12-02 14:00:00,57.61,57.61,57.52,57.54,30742.0,52.0746,52.0746,51.9932,52.0113,30742.0
2022-12-02 14:10:00,57.53,57.6,57.48,57.59,34881.0,52.0023,52.0656,51.9571,52.0565,34881.0
2022-12-02 14:20:00,57.58,57.61,57.52,57.6,36776.0,52.0475,52.0746,51.9932,52.0656,36776.0
2022-12-02 14:30:00,57.6,57.63,57.58,57.6,42610.0,52.0656,52.0927,52.0475,52.0656,42610.0
2022-12-02 14:40:00,57.6,57.63,57.57,57.63,41539.0,52.0656,52.0927,52.0384,52.0927,41539.0
2022-12-02 14:50:00,57.62,57.72,57.62,57.71,76503.0,52.0836,52.174,52.0836,52.165,76503.0
2022-12-02 15:00:00,57.7,57.74,57.69,57.72,44324.0,52.1559,52.1921,52.1469,52.174,44324.0
2022-12-02 15:10:00,57.72,57.77,57.69,57.73,30984.0,52.174,52.2192,52.1469,52.1831,30984.0
2022-12-02 15:20:00,57.73,57.78,57.69,57.72,50678.0,52.1831,52.2283,52.1469,52.174,50678.0
2022-12-02 15:30:00,57.72,57.73,57.69,57.72,36574.0,52.174,52.1831,52.1469,52.174,36574.0
2022-12-02 15:40:00,57.72,57.75,57.66,57.67,86728.0,52.174,52.2011,52.1198,52.1288,86728.0
2022-12-02 15:50:00,57.67,57.75,57.64,57.69,194176.0,52.1288,52.2011,52.1017,52.1469,194176.0
2022-12-05 09:30:00,58.78,58.97,58.72,58.9,332907.0,53.1322,53.3039,53.0779,53.2406,332907.0
2022-12-05 09:40:00,58.89,58.9,58.6,58.64,132861.0,53.2316,53.2406,52.9695,53.0056,132861.0
2022-12-05 09:50:00,58.65,58.66,58.23,58.29,131243.0,53.0147,53.0237,52.635,52.6893,131243.0
2022-12-05 10:00:00,58.28,58.29,57.98,58.18,108099.0,52.6802,52.6893,52.409,52.5898,108099.0
2022-12-05 10:10:00,58.17,58.28,58.13,58.26,62772.0,52.5808,52.6802,52.5446,52.6621,62772.0
2022-12-05 10:20:00,58.26,58.26,58.12,58.15,57422.0,52.6621,52.6621,52.5356,52.5627,57422.0
2022-12-05 10:30:00,58.15,58.18,57.98,58.02,43368.0,52.5627,52.5898,52.409,52.4452,43368.0
2022-12-05 10:40:00,58.01,58.13,57.99,58.07,56203.0,52.4362,52.5446,52.4181,52.4904,56203.0
2022-12-05 10:50:00,58.07,58.1,57.96,58.01,69985.0,52.4904,52.5175,52.391,52.4362,69985.0
2022-12-05 11:00:00,58.0,58.05,57.94,58.05,152237.0,52.4271,52.4723,52.3729,52.4723,152237.0
2022-12-05 11:10:00,58.05,58.14,57.96,57.97,57582.0,52.4723,52.5537,52.391,52.4,57582.0
2022-12-05 11:20:00,57.97,58.0,57.88,57.99,61441.0,52.4,52.4271,52.3187,52.4181,61441.0
2022-12-05 11:30:00,57.98,57.98,57.83,57.87,80598.0,52.409,52.409,52.2735,52.3096,80598.0
2022-12-05 11:40:00,57.88,57.88,57.75,57.76,42267.0,52.3187,52.3187,52.2011,52.2102,42267.0
2022-12-05 11:50:00,57.75,57.77,57.64,57.68,28546.0,52.2011,52.2192,52.1017,52.1379,28546.0
2022-12-05 12:00:00,57.65,57.75,57.59,57.75,37077.0,52.1107,52.2011,52.0565,52.2011,37077.0
2022-12-05 12:10:00,57.73,57.74,57.66,57.7,26201.0,52.1831,52.1921,52.1198,52.1559,26201.0
2022-12-05 12:20:00,57.71,57.75,57.67,57.7,30045.0,52.165,52.2011,52.1288,52.1559,30045.0
2022-12-05 12:30:00,57.69,57.73,57.66,57.67,40955.0,52.1469,52.1831,52.1198,52.1288,40955.0
2022-12-05 12:40:00,57.67,57.68,57.63,57.64,18647.0,52.1288,52.1379,52.0927,52.1017,18647.0
2022-12-05 12:50:00,57.63,57.67,57.57,57.66,55218.0,52.0927,52.1288,52.0384,52.1198,55218.0
2022-12-05 13:00:00,57.67,57.69,57.57,57.59,33326.0,52.1288,52.1469,52.0384,52.0565,33326.0
2022-12-05 13:10:00,57.6,57.62,57.53,57.54,54176.0,52.0656,52.0836,52.0023,52.0113,54176.0
2022-12-05 13:20:00,57.53,57.54,57.45,57.54,46420.0,52.0023,52.0113,51.93,52.0113,46420.0
2022-12-05 13:30:00,57.53,57.61,57.51,57.59,42064.0,52.0023,52.0746,51.9842,52.0565,42064.0
2022-12-05 13:40:00,57.59,57.62,57.52,57.59,41770.0,52.0565,52.0836,51.9932,52.0565,41770.0
2022-12-05 13:50:00,57.58,57.58,57.45,57.46,53422.0,52.0475,52.0475,51.93,51.939,53422.0
2022-12-05 14:00:00,57.46,57.54,57.46,57.52,52276.0,51.939,52.0113,51.939,51.9932,52276.0
2022-12-05 14:10:00,57.51,57.57,57.35,57.36,61264.0,51.9842,52.0384,51.8396,51.8486,61264.0
2022-12-05 14:20:00,57.35,57.37,57.2,57.28,86229.0,51.8396,51.8577,51.704,51.7763,86229.0
2022-12-05 14:30:00,57.28,57.29,57.2,57.2,75815.0,51.7763,51.7853,51.704,51.704,75815.0
2022-12-05 14:40:00,57.2,57.2,57.12,57.13,60223.0,51.704,51.704,51.6317,51.6407,60223.0
2022-12-05 14:50:00,57.13,57.18,57.1,57.17,57692.0,51.6407,51.6859,51.6136,51.6769,57692.0
2022-12-05 15:00:00,57.18,57.28,57.17,57.27,89323.0,51.6859,51.7763,51.6769,51.7673,89323.0
2022-12-05 15:10:00,57.27,57.4,57.25,57.36,61388.0,51.7673,51.8848,51.7492,51.8486,61388.0
2022-12-05 15:20:00,57.36,57.38,57.27,57.32,68824.0,51.8486,51.8667,51.7673,51.8125,68824.0
2022-12-05 15:30:00,57.32,57.4,57.31,57.39,127561.0,51.8125,51.8848,51.8034,51.8757,127561.0
2022-12-05 15:40:00,57.4,57.44,57.32,57.41,137813.0,51.8848,51.9209,51.8125,51.8938,137813.0
2022-12-05 15:50:00,57.41,57.47,57.36,57.4,208388.0,51.8938,51.948,51.8486,51.8848,208388.0
2022-12-06 09:30:00,57.52,57.95,57.44,57.9,250063.0,51.9932,52.3819,51.9209,52.3367,250063.0
2022-12-06 09:40:00,57.88,57.93,57.61,57.92,172142.0,52.3187,52.3638,52.0746,52.3548,172142.0
2022-12-06 09:50:00,57.92,58.02,57.84,57.91,85282.0,52.3548,52.4452,52.2825,52.3458,85282.0
2022-12-06 10:00:00,57.89,57.97,57.72,57.86,151293.0,52.3277,52.4,52.174,52.3006,151293.0
2022-12-06 10:10:00,57.85,57.87,57.69,57.74,100991.0,52.2915,52.3096,52.1469,52.1921,100991.0
2022-12-06 10:20:00,57.73,57.79,57.6,57.6,81967.0,52.1831,52.2373,52.0656,52.0656,81967.0
2022-12-06 10:30:00,57.6,57.65,57.56,57.63,200771.0,52.0656,52.1107,52.0294,52.0927,200771.0
2022-12-06 10:40:00,57.62,57.74,57.55,57.72,171172.0,52.0836,52.1921,52.0204,52.174,171172.0
2022-12-06 10:50:00,57.73,57.9,57.72,57.89,90169.0,52.1831,52.3367,52.174,52.3277,90169.0
2022-12-06 11:00:00,57.89,57.99,57.87,57.92,146430.0,52.3277,52.4181,52.3096,52.3548,146430.0
2022-12-06 11:10:00,57.92,58.03,57.7,57.72,185105.0,52.3548,52.4542,52.1559,52.174,185105.0
2022-12-06 11:20:00,57.71,57.8,57.68,57.76,102617.0,52.165,52.2463,52.1379,52.2102,102617.0
2022-12-06 11:30:00,57.75,57.78,57.58,57.65,197699.0,52.2011,52.2283,52.0475,52.1107,197699.0
2022-12-06 11:40:00,57.65,57.66,57.53,57.56,63641.0,52.1107,52.1198,52.0023,52.0294,63641.0
2022-12-06 11:50:00,57.55,57.56,57.3,57.3,89439.0,52.0204,52.0294,51.7944,51.7944,89439.0
2022-12-06 12:00:00,57.29,57.43,57.26,57.42,94043.0,51.7853,51.9119,51.7582,51.9028,94043.0
2022-12-06 12:10:00,57.42,57.46,57.23,57.27,87804.0,51.9028,51.939,51.7311,51.7673,87804.0
2022-12-06 12:20:00,57.27,57.31,57.15,57.16,63930.0,51.7673,51.8034,51.6588,51.6678,63930.0
2022-12-06 12:30:00,57.16,57.16,57.01,57.1,83219.0,51.6678,51.6678,51.5322,51.6136,83219.0
2022-12-06 12:40:00,57.09,57.15,57.06,57.09,56715.0,51.6046,51.6588,51.5774,51.6046,56715.0
2022-12-06 12:50:00,57.09,57.09,56.94,56.95,50973.0,51.6046,51.6046,51.469,51.478,50973.0
2022-12-06 13:00:00,56.94,56.96,56.76,56.78,63477.0,51.469,51.487,51.3063,51.3243,63477.0
2022-12-06 13:10:00,56.78,56.83,56.64,56.66,59363.0,51.3243,51.3695,51.1978,51.2159,59363.0
2022-12-06 13:20:00,56.65,56.76,56.51,56.52,139685.0,51.2068,51.3063,51.0803,51.0893,139685.0
2022-12-06 13:30:00,56.53,56.73,56.52,56.7,125701.0,51.0984,51.2791,51.0893,51.252,125701.0
2022-12-06 13:40:00,56.7,56.79,56.69,56.71,84246.0,51.252,51.3334,51.243,51.2611,84246.0
2022-12-06 13:50:00,56.71,56.71,56.6,56.65,78740.0,51.2611,51.2611,51.1616,51.2068,78740.0
2022-12-06 14:00:00,56.65,56.75,56.6,56.75,68873.0,51.2068,51.2972,51.1616,51.2972,68873.0
2022-12-06 14:10:00,56.73,56.82,56.62,56.82,89569.0,51.2791,51.3605,51.1797,51.3605,89569.0
2022-12-06 14:20:00,56.82,56.88,56.77,56.77,61074.0,51.3605,51.4147,51.3153,51.3153,61074.0
2022-12-06 14:30:00,56.78,56.83,56.66,56.72,127948.0,51.3243,51.3695,51.2159,51.2701,127948.0
2022-12-06 14:40:00,56.73,56.81,56.72,56.77,110419.0,51.2791,51.3515,51.2701,51.3153,110419.0
2022-12-06 14:50:00,56.76,56.8,56.76,56.77,76242.0,51.3063,51.3424,51.3063,51.3153,76242.0
2022-12-06 15:00:00,56.77,56.8,56.68,56.69,70466.0,51.3153,51.3424,51.234,51.243,70466.0
2022-12-06 15:10:00,56.69,56.69,56.54,56.57,80384.0,51.243,51.243,51.1074,51.1345,80384.0
2022-12-06 15:20:00,56.57,56.68,56.56,56.62,108438.0,51.1345,51.234,51.1255,51.1797,108438.0
2022-12-06 15:30:00,56.61,56.77,56.59,56.76,118706.0,51.1707,51.3153,51.1526,51.3063,118706.0
2022-12-06 15:40:00,56.76,56.8,56.69,56.73,166800.0,51.3063,51.3424,51.243,51.2791,166800.0
2022-12-06 15:50:00,56.73,56.75,56.51,56.67,824472.0,51.2791,51.2972,51.0803,51.2249,824472.0
2022-12-07 09:30:00,56.96,57.21,56.83,57.21,681999.0,51.487,51.713,51.3695,51.713,681999.0
2022-12-07 09:40:00,57.21,57.32,57.09,57.1,125213.0,51.713,51.8125,51.6046,51.6136,125213.0
2022-12-07 09:50:00,57.11,57.26,57.01,57.23,91332.0,51.6226,51.7582,51.5322,51.7311,91332.0
2022-12-07 10:00:00,57.23,57.3,57.11,57.12,98953.0,51.7311,51.7944,51.6226,51.6317,98953.0
2022-12-07 10:10:00,57.12,57.15,56.81,56.94,184114.0,51.6317,51.6588,51.3515,51.469,184114.0
2022-12-07 10:20:00,56.95,57.24,56.95,57.23,197104.0,51.478,51.7401,51.478,51.7311,197104.0
2022-12-07 10:30:00,57.23,57.27,56.92,56.98,112542.0,51.7311,51.7673,51.4509,51.5051,112542.0
2022-12-07 10:40:00,56.98,56.99,56.84,56.87,108049.0,51.5051,51.5142,51.3786,51.4057,108049.0
2022-12-07 10:50:00,56.85,56.96,56.83,56.93,146327.0,51.3876,51.487,51.3695,51.4599,146327.0
2022-12-07 11:00:00,56.93,56.96,56.75,56.75,187046.0,51.4599,51.487,51.2972,51.2972,187046.0
2022-12-07 11:10:00,56.76,56.77,56.5,56.55,169889.0,51.3063,51.3153,51.0712,51.1164,169889.0
2022-12-07 11:20:00,56.55,56.56,56.4,56.51,160232.0,51.1164,51.1255,50.9809,51.0803,160232.0
2022-12-07 11:30:00,56.5,56.51,56.37,56.37,132553.0,51.0712,51.0803,50.9537,50.9537,132553.0
2022-12-07 11:40:00,56.39,56.5,56.37,56.48,53118.0,50.9718,51.0712,50.9537,51.0532,53118.0
2022-12-07 11:50:00,56.48,56.66,56.44,56.65,61149.0,51.0532,51.2159,51.017,51.2068,61149.0
2022-12-07 12:00:00,56.66,56.7,56.57,56.64,55482.0,51.2159,51.252,51.1345,51.1978,55482.0
2022-12-07 12:10:00,56.64,56.72,56.62,56.64,54936.0,51.1978,51.2701,51.1797,51.1978,54936.0
2022-12-07 12:20:00,56.64,56.74,56.63,56.69,30143.0,51.1978,51.2882,51.1888,51.243,30143.0
2022-12-07 12:30:00,56.69,56.78,56.68,56.7,44130.0,51.243,51.3243,51.234,51.252,44130.0
2022-12-07 12:40:00,56.7,56.71,56.61,56.62,43533.0,51.252,51.2611,51.1707,51.1797,43533.0
2022-12-07 12:50:00,56.62,56.65,56.55,56.56,56075.0,51.1797,51.2068,51.1164,51.1255,56075.0
2022-12-07 13:00:00,56.56,56.61,56.52,56.61,53318.0,51.1255,51.1707,51.0893,51.1707,53318.0
2022-12-07 13:10:00,56.6,56.7,56.56,56.69,46197.0,51.1616,51.252,51.1255,51.243,46197.0
2022-12-07 13:20:00,56.69,56.7,56.65,56.67,45295.0,51.243,51.252,51.2068,51.2249,45295.0
2022-12-07 13:30:00,56.67,56.67,56.56,56.63,54803.0,51.2249,51.2249,51.1255,51.1888,54803.0
2022-12-07 13:40:00,56.63,56.63,56.52,56.55,44692.0,51.1888,51.1888,51.0893,51.1164,44692.0
2022-12-07 13:50:00,56.55,56.55,56.44,56.47,43125.0,51.1164,51.1164,51.017,51.0441,43125.0
2022-12-07 14:00:00,56.47,56.48,56.35,56.45,60377.0,51.0441,51.0532,50.9357,51.0261,60377.0
2022-12-07 14:10:00,56.44,56.56,56.43,56.52,40659.0,51.017,51.1255,51.008,51.0893,40659.0
2022-12-07 14:20:00,56.52,56.55,56.43,56.53,77145.0,51.0893,51.1164,51.008,51.0984,77145.0
2022-12-07 14:30:00,56.53,56.67,56.51,56.66,70146.0,51.0984,51.2249,51.0803,51.2159,70146.0
2022-12-07 14:40:00,56.65,56.67,56.61,56.63,55095.0,51.2068,51.2249,51.1707,51.1888,55095.0
2022-12-07 14:50:00,56.63,56.65,56.55,56.6,50244.0,51.1888,51.2068,51.1164,51.1616,50244.0
2022-12-07 15:00:00,56.6,56.67,56.53,56.54,74450.0,51.1616,51.2249,51.0984,51.1074,74450.0
2022-12-07 15:10:00,56.54,56.57,56.49,56.51,52716.0,51.1074,51.1345,51.0622,51.0803,52716.0
2022-12-07 15:20:00,56.5,56.55,56.45,56.51,108782.0,51.0712,51.1164,51.0261,51.0803,108782.0
2022-12-07 15:30:00,56.51,56.52,56.45,56.45,112798.0,51.0803,51.0893,51.0261,51.0261,112798.0
2022-12-07 15:40:00,56.46,56.47,56.36,56.45,207917.0,51.0351,51.0441,50.9447,51.0261,207917.0
2022-12-07 15:50:00,56.45,56.46,56.35,56.36,327734.0,51.0261,51.0351,50.9357,50.9447,327734.0
2022-12-08 09:30:00,57.21,57.44,56.91,56.97,311435.0,51.713,51.9209,51.4419,51.4961,311435.0
2022-12-08 09:40:00,56.95,57.12,56.81,57.09,121308.0,51.478,51.6317,51.3515,51.6046,121308.0
2022-12-08 09:50:00,57.06,57.22,57.05,57.17,244804.0,51.5774,51.7221,51.5684,51.6769,244804.0
2022-12-08 10:00:00,57.18,57.21,57.01,57.02,130863.0,51.6859,51.713,51.5322,51.5413,130863.0
2022-12-08 10:10:00,57.01,57.01,56.82,56.84,125331.0,51.5322,51.5322,51.3605,51.3786,125331.0
2022-12-08 10:20:00,56.85,56.9,56.76,56.77,70834.0,51.3876,51.4328,51.3063,51.3153,70834.0
2022-12-08 10:30:00,56.77,56.78,56.59,56.59,114113.0,51.3153,51.3243,51.1526,51.1526,114113.0
2022-12-08 10:40:00,56.59,56.64,56.49,56.58,89292.0,51.1526,51.1978,51.0622,51.1436,89292.0
2022-12-08 10:50:00,56.57,56.65,56.57,56.59,197341.0,51.1345,51.2068,51.1345,51.1526,197341.0
2022-12-08 11:00:00,56.59,56.6,56.38,56.41,148633.0,51.1526,51.1616,50.9628,50.9899,148633.0
2022-12-08 11:10:00,56.41,56.55,56.4,56.54,127501.0,50.9899,51.1164,50.9809,51.1074,127501.0
2022-12-08 11:20:00,56.54,56.66,56.51,56.59,102462.0,51.1074,51.2159,51.0803,51.1526,102462.0
2022-12-08 11:30:00,56.56,56.64,56.45,56.6,86606.0,51.1255,51.1978,51.0261,51.1616,86606.0
2022-12-08 11:40:00,56.6,56.7,56.56,56.66,42456.0,51.1616,51.252,51.1255,51.2159,42456.0
2022-12-08 11:50:00,56.64,56.68,56.59,56.66,39587.0,51.1978,51.234,51.1526,51.2159,39587.0
2022-12-08 12:00:00,56.66,56.66,56.56,56.65,36270.0,51.2159,51.2159,51.1255,51.2068,36270.0
2022-12-08 12:10:00,56.65,56.67,56.57,56.59,30026.0,51.2068,51.2249,51.1345,51.1526,30026.0
2022-12-08 12:20:00,56.58,56.6,56.52,56.59,30903.0,51.1436,51.1616,51.0893,51.1526,30903.0
2022-12-08 12:30:00,56.59,56.61,56.57,56.6,25711.0,51.1526,51.1707,51.1345,51.1616,25711.0
2022-12-08 12:40:00,56.61,56.64,56.57,56.58,33381.0,51.1707,51.1978,51.1345,51.1436,33381.0
2022-12-08 12:50:00,56.58,56.59,56.5,56.55,62410.0,51.1436,51.1526,51.0712,51.1164,62410.0
2022-12-08 13:00:00,56.55,56.6,56.52,56.55,38724.0,51.1164,51.1616,51.0893,51.1164,38724.0
2022-12-08 13:10:00,56.54,56.55,56.48,56.51,40069.0,51.1074,51.1164,51.0532,51.0803,40069.0
2022-12-08 13:20:00,56.51,56.56,56.47,56.56,41908.0,51.0803,51.1255,51.0441,51.1255,41908.0
2022-12-08 13:30:00,56.56,56.61,56.49,56.55,76945.0,51.1255,51.1707,51.0622,51.1164,76945.0
2022-12-08 13:40:00,56.55,56.65,56.54,56.62,85848.0,51.1164,51.2068,51.1074,51.1797,85848.0
2022-12-08 13:50:00,56.63,56.66,56.56,56.59,45092.0,51.1888,51.2159,51.1255,51.1526,45092.0
2022-12-08 14:00:00,56.59,56.61,56.48,56.53,67611.0,51.1526,51.1707,51.0532,51.0984,67611.0
2022-12-08 14:10:00,56.54,56.61,56.46,56.59,132563.0,51.1074,51.1707,51.0351,51.1526,132563.0
2022-12-08 14:20:00,56.59,56.63,56.52,56.53,92615.0,51.1526,51.1888,51.0893,51.0984,92615.0
2022-12-08 14:30:00,56.53,56.54,56.48,56.5,68000.0,51.0984,51.1074,51.0532,51.0712,68000.0
2022-12-08 14:40:00,56.5,56.5,56.41,56.42,48587.0,51.0712,51.0712,50.9899,50.9989,48587.0
2022-12-08 14:50:00,56.42,56.55,56.41,56.48,74918.0,50.9989,51.1164,50.9899,51.0532,74918.0
2022-12-08 15:00:00,56.48,56.48,56.39,56.42,78072.0,51.0532,51.0532,50.9718,50.9989,78072.0
2022-12-08 15:10:00,56.42,56.45,56.37,56.43,97575.0,50.9989,51.0261,50.9537,51.008,97575.0
2022-12-08 15:20:00,56.43,56.45,56.38,56.44,69401.0,51.008,51.0261,50.9628,51.017,69401.0
2022-12-08 15:30:00,56.44,56.49,56.37,56.44,91727.0,51.017,51.0622,50.9537,51.017,91727.0
2022-12-08 15:40:00,56.44,56.51,56.38,56.46,122364.0,51.017,51.0803,50.9628,51.0351,122364.0
2022-12-08 15:50:00,56.47,56.6,56.38,56.57,274090.0,51.0441,51.1616,50.9628,51.1345,274090.0
2022-12-09 09:30:00,56.27,56.78,56.21,56.59,361100.0,50.8633,51.3243,50.8091,51.1526,361100.0
2022-12-09 09:40:00,56.6,56.62,56.32,56.43,167616.0,51.1616,51.1797,50.9085,51.008,167616.0
2022-12-09 09:50:00,56.45,56.46,56.26,56.27,111404.0,51.0261,51.0351,50.8543,50.8633,111404.0
2022-12-09 10:00:00,56.27,56.45,56.27,56.34,96659.0,50.8633,51.0261,50.8633,50.9266,96659.0
2022-12-09 10:10:00,56.33,56.33,56.14,56.25,73431.0,50.9176,50.9176,50.7458,50.8453,73431.0
2022-12-09 10:20:00,56.24,56.26,56.16,56.22,200918.0,50.8362,50.8543,50.7639,50.8181,200918.0
2022-12-09 10:30:00,56.23,56.27,56.08,56.27,158177.0,50.8272,50.8633,50.6916,50.8633,158177.0
2022-12-09 10:40:00,56.26,56.31,56.08,56.13,132964.0,50.8543,50.8995,50.6916,50.7368,132964.0
2022-12-09 10:50:00,56.13,56.23,56.11,56.23,129734.0,50.7368,50.8272,50.7187,50.8272,129734.0
2022-12-09 11:00:00,56.23,56.37,56.23,56.23,143995.0,50.8272,50.9537,50.8272,50.8272,143995.0
2022-12-09 11:10:00,56.24,56.31,56.19,56.27,189276.0,50.8362,50.8995,50.791,50.8633,189276.0
2022-12-09 11:20:00,56.26,56.37,56.25,56.37,104977.0,50.8543,50.9537,50.8453,50.9537,104977.0
2022-12-09 11:30:00,56.35,56.35,56.21,56.23,55188.0,50.9357,50.9357,50.8091,50.8272,55188.0
2022-12-09 11:40:00,56.22,56.42,56.21,56.4,25156.0,50.8181,50.9989,50.8091,50.9809,25156.0
2022-12-09 11:50:00,56.42,56.45,56.36,56.42,33563.0,50.9989,51.0261,50.9447,50.9989,33563.0
2022-12-09 12:00:00,56.43,56.43,56.24,56.26,29151.0,51.008,51.008,50.8362,50.8543,29151.0
2022-12-09 12:10:00,56.26,56.28,56.15,56.16,43474.0,50.8543,50.8724,50.7549,50.7639,43474.0
2022-12-09 12:20:00,56.16,56.17,56.02,56.04,41237.0,50.7639,50.773,50.6374,50.6554,41237.0
2022-12-09 12:30:00,56.03,56.04,55.96,55.98,54761.0,50.6464,50.6554,50.5831,50.6012,54761.0
2022-12-09 12:40:00,55.98,56.01,55.94,55.98,21776.0,50.6012,50.6283,50.5651,50.6012,21776.0
2022-12-09 12:50:00,55.98,56.13,55.95,56.11,55878.0,50.6012,50.7368,50.5741,50.7187,55878.0
2022-12-09 13:00:00,56.1,56.2,56.1,56.14,46429.0,50.7097,50.8001,50.7097,50.7458,46429.0
2022-12-09 13:10:00,56.13,56.17,56.0,56.0,44106.0,50.7368,50.773,50.6193,50.6193,44106.0
2022-12-09 13:20:00,56.01,56.02,55.97,56.01,24559.0,50.6283,50.6374,50.5922,50.6283,24559.0
2022-12-09 13:30:00,56.0,56.02,55.94,55.97,65112.0,50.6193,50.6374,50.5651,50.5922,65112.0
2022-12-09 13:40:00,55.96,55.98,55.85,55.86,54779.0,50.5831,50.6012,50.4837,50.4927,54779.0
2022-12-09 13:50:00,55.86,55.91,55.83,55.89,57136.0,50.4927,50.5379,50.4656,50.5199,57136.0
2022-12-09 14:00:00,55.89,55.89,55.81,55.82,40089.0,50.5199,50.5199,50.4475,50.4566,40089.0
2022-12-09 14:10:00,55.81,55.87,55.79,55.86,29517.0,50.4475,50.5018,50.4295,50.4927,29517.0
2022-12-09 14:20:00,55.87,56.06,55.86,56.05,54363.0,50.5018,50.6735,50.4927,50.6645,54363.0
2022-12-09 14:30:00,56.05,56.11,56.05,56.08,34803.0,50.6645,50.7187,50.6645,50.6916,34803.0
2022-12-09 14:40:00,56.08,56.08,55.99,56.02,43563.0,50.6916,50.6916,50.6102,50.6374,43563.0
2022-12-09 14:50:00,56.02,56.02,55.94,55.95,32117.0,50.6374,50.6374,50.5651,50.5741,32117.0
2022-12-09 15:00:00,55.95,56.02,55.92,55.99,47228.0,50.5741,50.6374,50.547,50.6102,47228.0
2022-12-09 15:10:00,55.98,56.03,55.97,56.01,56964.0,50.6012,50.6464,50.5922,50.6283,56964.0
2022-12-09 15:20:00,56.0,56.01,55.93,55.96,47533.0,50.6193,50.6283,50.556,50.5831,47533.0
2022-12-09 15:30:00,55.96,55.98,55.87,55.88,95403.0,50.5831,50.6012,50.5018,50.5108,95403.0
2022-12-09 15:40:00,55.87,55.88,55.8,55.81,126194.0,50.5018,50.5108,50.4385,50.4475,126194.0
2022-12-09 15:50:00,55.81,55.81,55.61,55.62,307424.0,50.4475,50.4475,50.2668,50.2758,307424.0
2022-12-12 09:30:00,56.06,56.1,55.88,55.88,370687.0,50.6735,50.7097,50.5108,50.5108,370687.0
2022-12-12 09:40:00,55.89,56.13,55.89,56.11,108899.0,50.5199,50.7368,50.5199,50.7187,108899.0
2022-12-12 09:50:00,56.11,56.21,56.03,56.19,107694.0,50.7187,50.8091,50.6464,50.791,107694.0
2022-12-12 10:00:00,56.19,56.47,56.18,56.44,95158.0,50.791,51.0441,50.782,51.017,95158.0
2022-12-12 10:10:00,56.44,56.53,56.3,56.36,109841.0,51.017,51.0984,50.8905,50.9447,109841.0
2022-12-12 10:20:00,56.38,56.44,56.35,56.37,175015.0,50.9628,51.017,50.9357,50.9537,175015.0
2022-12-12 10:30:00,56.36,56.57,56.35,56.48,128388.0,50.9447,51.1345,50.9357,51.0532,128388.0
2022-12-12 10:40:00,56.47,56.51,56.43,56.48,72106.0,51.0441,51.0803,51.008,51.0532,72106.0
2022-12-12 10:50:00,56.48,56.49,56.26,56.34,165414.0,51.0532,51.0622,50.8543,50.9266,165414.0
2022-12-12 11:00:00,56.34,56.38,56.25,56.3,214963.0,50.9266,50.9628,50.8453,50.8905,214963.0
2022-12-12 11:10:00,56.29,56.29,56.18,56.2,75775.0,50.8814,50.8814,50.782,50.8001,75775.0
2022-12-12 11:20:00,56.21,56.32,56.21,56.26,58133.0,50.8091,50.9085,50.8091,50.8543,58133.0
2022-12-12 11:30:00,56.25,56.31,56.14,56.26,70976.0,50.8453,50.8995,50.7458,50.8543,70976.0
2022-12-12 11:40:00,56.25,56.27,56.18,56.25,30584.0,50.8453,50.8633,50.782,50.8453,30584.0
2022-12-12 11:50:00,56.26,56.3,56.21,56.23,48748.0,50.8543,50.8905,50.8091,50.8272,48748.0
2022-12-12 12:00:00,56.23,56.31,56.21,56.26,38861.0,50.8272,50.8995,50.8091,50.8543,38861.0
2022-12-12 12:10:00,56.26,56.28,56.2,56.24,26502.0,50.8543,50.8724,50.8001,50.8362,26502.0
2022-12-12 12:20:00,56.23,56.24,56.15,56.22,62733.0,50.8272,50.8362,50.7549,50.8181,62733.0
2022-12-12 12:30:00,56.21,56.22,56.13,56.16,42815.0,50.8091,50.8181,50.7368,50.7639,42815.0
2022-12-12 12:40:00,56.16,56.24,56.13,56.19,78701.0,50.7639,50.8362,50.7368,50.791,78701.0
2022-12-12 12:50:00,56.19,56.25,56.18,56.19,52632.0,50.791,50.8453,50.782,50.791,52632.0
2022-12-12 13:00:00,56.2,56.21,56.09,56.2,39132.0,50.8001,50.8091,50.7006,50.8001,39132.0
2022-12-12 13:10:00,56.19,56.19,56.12,56.17,122399.0,50.791,50.791,50.7278,50.773,122399.0
2022-12-12 13:20:00,56.17,56.17,56.04,56.05,19618.0,50.773,50.773,50.6554,50.6645,19618.0
2022-12-12 13:30:00,56.05,56.15,56.04,56.1,44598.0,50.6645,50.7549,50.6554,50.7097,44598.0
2022-12-12 13:40:00,56.1,56.14,56.09,56.12,39681.0,50.7097,50.7458,50.7006,50.7278,39681.0
2022-12-12 13:50:00,56.13,56.15,56.09,56.11,34489.0,50.7368,50.7549,50.7006,50.7187,34489.0
2022-12-12 14:00:00,56.11,56.17,56.08,56.09,31151.0,50.7187,50.773,50.6916,50.7006,31151.0
2022-12-12 14:10:00,56.09,56.12,56.05,56.09,18771.0,50.7006,50.7278,50.6645,50.7006,18771.0
2022-12-12 14:20:00,56.1,56.17,56.09,56.14,39522.0,50.7097,50.773,50.7006,50.7458,39522.0
2022-12-12 14:30:00,56.14,56.17,56.09,56.16,162600.0,50.7458,50.773,50.7006,50.7639,162600.0
2022-12-12 14:40:00,56.16,56.25,56.15,56.23,34002.0,50.7639,50.8453,50.7549,50.8272,34002.0
2022-12-12 14:50:00,56.23,56.29,56.19,56.25,83897.0,50.8272,50.8814,50.791,50.8453,83897.0
2022-12-12 15:00:00,56.25,56.32,56.23,56.32,64796.0,50.8453,50.9085,50.8272,50.9085,64796.0
2022-12-12 15:10:00,56.32,56.38,56.3,56.36,188127.0,50.9085,50.9628,50.8905,50.9447,188127.0
2022-12-12 15:20:00,56.36,56.42,56.31,56.37,131338.0,50.9447,50.9989,50.8995,50.9537,131338.0
2022-12-12 15:30:00,56.38,56.47,56.36,56.42,108341.0,50.9628,51.0441,50.9447,50.9989,108341.0
2022-12-12 15:40:00,56.42,56.44,56.3,56.32,118547.0,50.9989,51.017,50.8905,50.9085,118547.0
2022-12-12 15:50:00,56.31,56.36,56.25,56.35,407600.0,50.8995,50.9447,50.8453,50.9357,407600.0
2022-12-13 09:30:00,57.34,57.39,57.15,57.35,369857.0,51.8305,51.8757,51.6588,51.8396,369857.0
2022-12-13 09:40:00,57.35,57.62,57.32,57.52,261515.0,51.8396,52.0836,51.8125,51.9932,261515.0
2022-12-13 09:50:00,57.51,57.75,57.45,57.6,203730.0,51.9842,52.2011,51.93,52.0656,203730.0
2022-12-13 10:00:00,57.6,57.69,57.54,57.56,271327.0,52.0656,52.1469,52.0113,52.0294,271327.0
2022-12-13 10:10:00,57.55,57.56,57.32,57.38,161112.0,52.0204,52.0294,51.8125,51.8667,161112.0
2022-12-13 10:20:00,57.38,57.46,57.34,57.4,81420.0,51.8667,51.939,51.8305,51.8848,81420.0
2022-12-13 10:30:00,57.4,57.48,57.3,57.34,109525.0,51.8848,51.9571,51.7944,51.8305,109525.0
2022-12-13 10:40:00,57.34,57.46,57.31,57.34,109912.0,51.8305,51.939,51.8034,51.8305,109912.0
2022-12-13 10:50:00,57.33,57.37,57.22,57.24,91058.0,51.8215,51.8577,51.7221,51.7401,91058.0
2022-12-13 11:00:00,57.24,57.36,57.24,57.28,66349.0,51.7401,51.8486,51.7401,51.7763,66349.0
2022-12-13 11:10:00,57.27,57.48,57.27,57.46,146216.0,51.7673,51.9571,51.7673,51.939,146216.0
2022-12-13 11:20:00,57.45,57.48,57.32,57.45,167122.0,51.93,51.9571,51.8125,51.93,167122.0
2022-12-13 11:30:00,57.45,57.49,57.42,57.45,110930.0,51.93,51.9661,51.9028,51.93,110930.0
2022-12-13 11:40:00,57.45,57.56,57.39,57.4,56623.0,51.93,52.0294,51.8757,51.8848,56623.0
2022-12-13 11:50:00,57.4,57.45,57.35,57.45,33667.0,51.8848,51.93,51.8396,51.93,33667.0
2022-12-13 12:00:00,57.43,57.55,57.42,57.54,52573.0,51.9119,52.0204,51.9028,52.0113,52573.0
2022-12-13 12:10:00,57.54,57.54,57.29,57.3,50615.0,52.0113,52.0113,51.7853,51.7944,50615.0
2022-12-13 12:20:00,57.3,57.39,57.28,57.34,48929.0,51.7944,51.8757,51.7763,51.8305,48929.0
2022-12-13 12:30:00,57.33,57.42,57.32,57.41,37177.0,51.8215,51.9028,51.8125,51.8938,37177.0
2022-12-13 12:40:00,57.41,57.45,57.24,57.25,56781.0,51.8938,51.93,51.7401,51.7492,56781.0
2022-12-13 12:50:00,57.24,57.29,57.2,57.23,38649.0,51.7401,51.7853,51.704,51.7311,38649.0
2022-12-13 13:00:00,57.23,57.3,57.23,57.24,35649.0,51.7311,51.7944,51.7311,51.7401,35649.0
2022-12-13 13:10:00,57.26,57.42,57.24,57.42,54250.0,51.7582,51.9028,51.7401,51.9028,54250.0
2022-12-13 13:20:00,57.42,57.46,57.34,57.37,47452.0,51.9028,51.939,51.8305,51.8577,47452.0
2022-12-13 13:30:00,57.37,57.42,57.27,57.3,43908.0,51.8577,51.9028,51.7673,51.7944,43908.0
2022-12-13 13:40:00,57.29,57.35,57.26,57.3,40882.0,51.7853,51.8396,51.7582,51.7944,40882.0
2022-12-13 13:50:00,57.31,57.37,57.29,57.37,54496.0,51.8034,51.8577,51.7853,51.8577,54496.0
2022-12-13 14:00:00,57.37,57.41,57.3,57.3,69534.0,51.8577,51.8938,51.7944,51.7944,69534.0
2022-12-13 14:10:00,57.3,57.35,57.29,57.32,53716.0,51.7944,51.8396,51.7853,51.8125,53716.0
2022-12-13 14:20:00,57.32,57.38,57.28,57.37,58887.0,51.8125,51.8667,51.7763,51.8577,58887.0
2022-12-13 14:30:00,57.37,57.4,57.32,57.35,70641.0,51.8577,51.8848,51.8125,51.8396,70641.0
2022-12-13 14:40:00,57.35,57.43,57.35,57.41,55184.0,51.8396,51.9119,51.8396,51.8938,55184.0
2022-12-13 14:50:00,57.41,57.41,57.29,57.34,54453.0,51.8938,51.8938,51.7853,51.8305,54453.0
2022-12-13 15:00:00,57.34,57.35,57.28,57.33,85869.0,51.8305,51.8396,51.7763,51.8215,85869.0
2022-12-13 15:10:00,57.33,57.37,57.3,57.37,97914.0,51.8215,51.8577,51.7944,51.8577,97914.0
2022-12-13 15:20:00,57.36,57.47,57.35,57.43,88471.0,51.8486,51.948,51.8396,51.9119,88471.0
2022-12-13 15:30:00,57.42,57.56,57.42,57.44,140248.0,51.9028,52.0294,51.9028,51.9209,140248.0
2022-12-13 15:40:00,57.44,57.5,57.4,57.48,209452.0,51.9209,51.9752,51.8848,51.9571,209452.0
2022-12-13 15:50:00,57.48,57.52,57.39,57.4,350683.0,51.9571,51.9932,51.8757,51.8848,350683.0
2022-12-14 09:30:00,57.38,57.48,57.33,57.41,232413.0,51.8667,51.9571,51.8215,51.8938,232413.0
2022-12-14 09:40:00,57.41,57.48,57.23,57.29,129231.0,51.8938,51.9571,51.7311,51.7853,129231.0
2022-12-14 09:50:00,57.29,57.31,57.18,57.2,196746.0,51.7853,51.8034,51.6859,51.704,196746.0
2022-12-14 10:00:00,57.21,57.27,56.93,56.93,105553.0,51.713,51.7673,51.4599,51.4599,105553.0
2022-12-14 10:10:00,56.94,56.97,56.87,56.93,138245.0,51.469,51.4961,51.4057,51.4599,138245.0
2022-12-14 10:20:00,56.92,56.93,56.82,56.87,117974.0,51.4509,51.4599,51.3605,51.4057,117974.0
2022-12-14 10:30:00,56.87,56.87,56.61,56.65,131028.0,51.4057,51.4057,51.1707,51.2068,131028.0
2022-12-14 10:40:00,56.64,56.84,56.62,56.82,99436.0,51.1978,51.3786,51.1797,51.3605,99436.0
2022-12-14 10:50:00,56.82,56.9,56.8,56.86,110075.0,51.3605,51.4328,51.3424,51.3967,110075.0
2022-12-14 11:00:00,56.86,57.02,56.86,57.0,81679.0,51.3967,51.5413,51.3967,51.5232,81679.0
2022-12-14 11:10:00,56.99,57.2,56.96,57.2,81563.0,51.5142,51.704,51.487,51.704,81563.0
2022-12-14 11:20:00,57.2,57.23,57.16,57.18,94443.0,51.704,51.7311,51.6678,51.6859,94443.0
2022-12-14 11:30:00,57.18,57.21,57.0,57.03,109131.0,51.6859,51.713,51.5232,51.5503,109131.0
2022-12-14 11:40:00,57.02,57.05,56.93,56.93,45512.0,51.5413,51.5684,51.4599,51.4599,45512.0
2022-12-14 11:50:00,56.94,56.98,56.91,56.92,27857.0,51.469,51.5051,51.4419,51.4509,27857.0
2022-12-14 12:00:00,56.93,56.96,56.91,56.93,30589.0,51.4599,51.487,51.4419,51.4599,30589.0
2022-12-14 12:10:00,56.93,56.98,56.9,56.97,26110.0,51.4599,51.5051,51.4328,51.4961,26110.0
2022-12-14 12:20:00,56.98,57.03,56.96,56.99,27155.0,51.5051,51.5503,51.487,51.5142,27155.0
2022-12-14 12:30:00,56.99,57.05,56.96,57.04,23871.0,51.5142,51.5684,51.487,51.5594,23871.0
2022-12-14 12:40:00,57.04,57.07,57.03,57.05,35457.0,51.5594,51.5865,51.5503,51.5684,35457.0
2022-12-14 12:50:00,57.04,57.08,57.01,57.04,42006.0,51.5594,51.5955,51.5322,51.5594,42006.0
2022-12-14 13:00:00,57.03,57.11,57.01,57.1,44580.0,51.5503,51.6226,51.5322,51.6136,44580.0
2022-12-14 13:10:00,57.11,57.11,57.07,57.09,20215.0,51.6226,51.6226,51.5865,51.6046,20215.0
2022-12-14 13:20:00,57.08,57.16,57.07,57.16,40770.0,51.5955,51.6678,51.5865,51.6678,40770.0
2022-12-14 13:30:00,57.15,57.22,57.14,57.2,45030.0,51.6588,51.7221,51.6498,51.704,45030.0
2022-12-14 13:40:00,57.21,57.24,57.16,57.21,63336.0,51.713,51.7401,51.6678,51.713,63336.0
2022-12-14 13:50:00,57.21,57.22,57.13,57.14,63101.0,51.713,51.7221,51.6407,51.6498,63101.0
2022-12-14 14:00:00,57.12,57.12,56.63,56.69,131559.0,51.6317,51.6317,51.1888,51.243,131559.0
2022-12-14 14:10:00,56.68,56.85,56.67,56.8,95006.0,51.234,51.3876,51.2249,51.3424,95006.0
2022-12-14 14:20:00,56.81,56.88,56.74,56.86,49690.0,51.3515,51.4147,51.2882,51.3967,49690.0
2022-12-14 14:30:00,56.83,56.91,56.58,56.62,94277.0,51.3695,51.4419,51.1436,51.1797,94277.0
2022-12-14 14:40:00,56.62,56.86,56.54,56.8,84769.0,51.1797,51.3967,51.1074,51.3424,84769.0
2022-12-14 14:50:00,56.76,56.83,56.6,56.83,71320.0,51.3063,51.3695,51.1616,51.3695,71320.0
2022-12-14 15:00:00,56.84,57.12,56.81,57.08,48948.0,51.3786,51.6317,51.3515,51.5955,48948.0
2022-12-14 15:10:00,57.1,57.31,57.08,57.15,86465.0,51.6136,51.8034,51.5955,51.6588,86465.0
2022-12-14 15:20:00,57.14,57.16,56.89,56.89,130803.0,51.6498,51.6678,51.4238,51.4238,130803.0
2022-12-14 15:30:00,56.88,56.9,56.73,56.79,107527.0,51.4147,51.4328,51.2791,51.3334,107527.0
2022-12-14 15:40:00,56.78,56.98,56.76,56.91,140667.0,51.3243,51.5051,51.3063,51.4419,140667.0
2022-12-14 15:50:00,56.9,56.99,56.73,56.74,248357.0,51.4328,51.5142,51.2791,51.2882,248357.0
2022-12-15 09:30:00,56.77,56.9,56.66,56.85,230225.0,51.3153,51.4328,51.2159,51.3876,230225.0
2022-12-15 09:40:00,56.83,56.83,56.51,56.58,163755.0,51.3695,51.3695,51.0803,51.1436,163755.0
2022-12-15 09:50:00,56.59,56.7,56.37,56.4,166926.0,51.1526,51.252,50.9537,50.9809,166926.0
2022-12-15 10:00:00,56.4,56.46,56.24,56.24,135431.0,50.9809,51.0351,50.8362,50.8362,135431.0
2022-12-15 10:10:00,56.23,56.3,56.12,56.3,156322.0,50.8272,50.8905,50.7278,50.8905,156322.0
2022-12-15 10:20:00,56.3,56.36,56.17,56.21,94140.0,50.8905,50.9447,50.773,50.8091,94140.0
2022-12-15 10:30:00,56.2,56.34,56.09,56.34,172846.0,50.8001,50.9266,50.7006,50.9266,172846.0
2022-12-15 10:40:00,56.34,56.4,56.26,56.31,158590.0,50.9266,50.9809,50.8543,50.8995,158590.0
2022-12-15 10:50:00,56.32,56.44,56.29,56.36,140000.0,50.9085,51.017,50.8814,50.9447,140000.0
2022-12-15 11:00:00,56.37,56.41,56.28,56.29,206588.0,50.9537,50.9899,50.8724,50.8814,206588.0
2022-12-15 11:10:00,56.29,56.33,56.11,56.18,149781.0,50.8814,50.9176,50.7187,50.782,149781.0
2022-12-15 11:20:00,56.19,56.19,55.95,55.97,133291.0,50.791,50.791,50.5741,50.5922,133291.0
2022-12-15 11:30:00,55.97,55.99,55.84,55.92,157642.0,50.5922,50.6102,50.4747,50.547,157642.0
2022-12-15 11:40:00,55.92,55.92,55.78,55.87,42771.0,50.547,50.547,50.4204,50.5018,42771.0
2022-12-15 11:50:00,55.87,55.98,55.84,55.95,35875.0,50.5018,50.6012,50.4747,50.5741,35875.0
2022-12-15 12:00:00,55.94,56.03,55.93,55.95,45672.0,50.5651,50.6464,50.556,50.5741,45672.0
2022-12-15 12:10:00,55.94,55.97,55.9,55.95,79286.0,50.5651,50.5922,50.5289,50.5741,79286.0
2022-12-15 12:20:00,55.94,56.03,55.92,56.01,75229.0,50.5651,50.6464,50.547,50.6283,75229.0
2022-12-15 12:30:00,56.01,56.06,55.97,55.97,87070.0,50.6283,50.6735,50.5922,50.5922,87070.0
2022-12-15 12:40:00,55.97,55.98,55.87,55.9,137901.0,50.5922,50.6012,50.5018,50.5289,137901.0
2022-12-15 12:50:00,55.91,55.99,55.9,55.97,89265.0,50.5379,50.6102,50.5289,50.5922,89265.0
2022-12-15 13:00:00,55.97,56.01,55.89,55.92,71453.0,50.5922,50.6283,50.5199,50.547,71453.0
2022-12-15 13:10:00,55.92,55.97,55.88,55.9,68716.0,50.547,50.5922,50.5108,50.5289,68716.0
2022-12-15 13:20:00,55.89,55.99,55.89,55.98,80893.0,50.5199,50.6102,50.5199,50.6012,80893.0
2022-12-15 13:30:00,55.98,56.02,55.92,55.95,88458.0,50.6012,50.6374,50.547,50.5741,88458.0
2022-12-15 13:40:00,55.95,56.04,55.94,55.97,103931.0,50.5741,50.6554,50.5651,50.5922,103931.0
2022-12-15 13:50:00,55.96,56.03,55.95,56.03,76395.0,50.5831,50.6464,50.5741,50.6464,76395.0
2022-12-15 14:00:00,56.03,56.06,55.96,55.96,62550.0,50.6464,50.6735,50.5831,50.5831,62550.0
2022-12-15 14:10:00,55.96,56.03,55.95,56.02,82135.0,50.5831,50.6464,50.5741,50.6374,82135.0
2022-12-15 14:20:00,56.02,56.08,55.98,56.0,66707.0,50.6374,50.6916,50.6012,50.6193,66707.0
2022-12-15 14:30:00,56.0,56.11,55.99,56.1,88955.0,50.6193,50.7187,50.6102,50.7097,88955.0
2022-12-15 14:40:00,56.1,56.14,56.06,56.09,78288.0,50.7097,50.7458,50.6735,50.7006,78288.0
2022-12-15 14:50:00,56.08,56.17,56.04,56.16,68549.0,50.6916,50.773,50.6554,50.7639,68549.0
2022-12-15 15:00:00,56.16,56.22,56.15,56.2,79581.0,50.7639,50.8181,50.7549,50.8001,79581.0
2022-12-15 15:10:00,56.19,56.21,56.08,56.1,110083.0,50.791,50.8091,50.6916,50.7097,110083.0
2022-12-15 15:20:00,56.09,56.23,56.08,56.22,93721.0,50.7006,50.8272,50.6916,50.8181,93721.0
2022-12-15 15:30:00,56.22,56.27,56.19,56.2,113370.0,50.8181,50.8633,50.791,50.8001,113370.0
2022-12-15 15:40:00,56.2,56.22,56.16,56.18,185194.0,50.8001,50.8181,50.7639,50.782,185194.0
2022-12-15 15:50:00,56.18,56.2,56.07,56.18,533027.0,50.782,50.8001,50.6826,50.782,533027.0
2022-12-16 09:30:00,54.94,55.1,54.66,54.72,508485.0,49.6611,49.8058,49.408,49.4623,508485.0
2022-12-16 09:40:00,54.71,54.99,54.65,54.96,305743.0,49.4532,49.7063,49.399,49.6792,305743.0
2022-12-16 09:50:00,54.97,55.26,54.91,55.19,276235.0,49.6883,49.9504,49.634,49.8871,276235.0
2022-12-16 10:00:00,55.19,55.19,54.87,54.9,277749.0,49.8871,49.8871,49.5979,49.625,277749.0
2022-12-16 10:10:00,54.9,54.93,54.78,54.83,205144.0,49.625,49.6521,49.5165,49.5617,205144.0
2022-12-16 10:20:00,54.83,54.84,54.56,54.58,207342.0,49.5617,49.5707,49.3176,49.3357,207342.0
2022-12-16 10:30:00,54.58,54.67,54.56,54.64,120531.0,49.3357,49.4171,49.3176,49.39,120531.0
2022-12-16 10:40:00,54.62,54.69,54.6,54.62,77607.0,49.3719,49.4352,49.3538,49.3719,77607.0
2022-12-16 10:50:00,54.63,54.64,54.47,54.55,122175.0,49.3809,49.39,49.2363,49.3086,122175.0
2022-12-16 11:00:00,54.56,54.7,54.56,54.62,172731.0,49.3176,49.4442,49.3176,49.3719,172731.0
2022-12-16 11:10:00,54.62,54.7,54.53,54.56,209470.0,49.3719,49.4442,49.2905,49.3176,209470.0
2022-12-16 11:20:00,54.57,54.75,54.56,54.65,198814.0,49.3267,49.4894,49.3176,49.399,198814.0
2022-12-16 11:30:00,54.65,54.72,54.51,54.65,88715.0,49.399,49.4623,49.2725,49.399,88715.0
2022-12-16 11:40:00,54.65,54.65,54.54,54.55,50155.0,49.399,49.399,49.2996,49.3086,50155.0
2022-12-16 11:50:00,54.56,54.57,54.47,54.48,72958.0,49.3176,49.3267,49.2363,49.2453,72958.0
2022-12-16 12:00:00,54.48,54.74,54.48,54.52,193459.0,49.2453,49.4804,49.2453,49.2815,193459.0
2022-12-16 12:10:00,54.52,54.55,54.44,54.52,66175.0,49.2815,49.3086,49.2092,49.2815,66175.0
2022-12-16 12:20:00,54.53,54.56,54.46,54.55,89592.0,49.2905,49.3176,49.2273,49.3086,89592.0
2022-12-16 12:30:00,54.56,54.63,54.55,54.55,73395.0,49.3176,49.3809,49.3086,49.3086,73395.0
2022-12-16 12:40:00,54.55,54.56,54.44,54.53,61691.0,49.3086,49.3176,49.2092,49.2905,61691.0
2022-12-16 12:50:00,54.53,54.55,54.41,54.43,89603.0,49.2905,49.3086,49.1821,49.2001,89603.0
2022-12-16 13:00:00,54.43,54.47,54.4,54.45,61179.0,49.2001,49.2363,49.173,49.2182,61179.0
2022-12-16 13:10:00,54.45,54.52,54.42,54.45,55509.0,49.2182,49.2815,49.1911,49.2182,55509.0
2022-12-16 13:20:00,54.45,54.49,54.42,54.47,30421.0,49.2182,49.2544,49.1911,49.2363,30421.0
2022-12-16 13:30:00,54.48,54.57,54.47,54.48,55494.0,49.2453,49.3267,49.2363,49.2453,55494.0
2022-12-16 13:40:00,54.48,54.5,54.44,54.49,45788.0,49.2453,49.2634,49.2092,49.2544,45788.0
2022-12-16 13:50:00,54.48,54.54,54.45,54.53,55981.0,49.2453,49.2996,49.2182,49.2905,55981.0
2022-12-16 14:00:00,54.54,54.56,54.47,54.5,49496.0,49.2996,49.3176,49.2363,49.2634,49496.0
2022-12-16 14:10:00,54.5,54.68,54.49,54.68,62436.0,49.2634,49.4261,49.2544,49.4261,62436.0
2022-12-16 14:20:00,54.68,54.76,54.63,54.75,94026.0,49.4261,49.4984,49.3809,49.4894,94026.0
2022-12-16 14:30:00,54.76,54.78,54.68,54.73,67762.0,49.4984,49.5165,49.4261,49.4713,67762.0
2022-12-16 14:40:00,54.73,54.78,54.68,54.74,74553.0,49.4713,49.5165,49.4261,49.4804,74553.0
2022-12-16 14:50:00,54.73,54.85,54.73,54.84,60430.0,49.4713,49.5798,49.4713,49.5707,60430.0
2022-12-16 15:00:00,54.83,54.83,54.67,54.69,112293.0,49.5617,49.5617,49.4171,49.4352,112293.0
2022-12-16 15:10:00,54.69,54.87,54.68,54.85,92339.0,49.4352,49.5979,49.4261,49.5798,92339.0
2022-12-16 15:20:00,54.84,54.92,54.82,54.9,93294.0,49.5707,49.6431,49.5527,49.625,93294.0
2022-12-16 15:30:00,54.9,55.06,54.89,55.06,172726.0,49.625,49.7696,49.6159,49.7696,172726.0
2022-12-16 15:40:00,55.06,55.15,55.04,55.05,255696.0,49.7696,49.851,49.7515,49.7606,255696.0
2022-12-16 15:50:00,55.06,55.1,54.91,54.94,552557.0,49.7696,49.8058,49.634,49.6611,552557.0
2022-12-19 09:30:00,56.24,56.34,56.15,56.22,332668.0,50.8362,50.9266,50.7549,50.8181,332668.0
2022-12-19 09:40:00,56.23,56.23,56.02,56.05,268224.0,50.8272,50.8272,50.6374,50.6645,268224.0
2022-12-19 09:50:00,56.06,56.13,55.92,55.98,141671.0,50.6735,50.7368,50.547,50.6012,141671.0
2022-12-19 10:00:00,55.98,56.13,55.94,56.04,175348.0,50.6012,50.7368,50.5651,50.6554,175348.0
2022-12-19 10:10:00,56.03,56.1,55.96,56.05,210399.0,50.6464,50.7097,50.5831,50.6645,210399.0
2022-12-19 10:20:00,56.05,56.09,55.88,55.99,144237.0,50.6645,50.7006,50.5108,50.6102,144237.0
2022-12-19 10:30:00,56.0,56.0,55.72,55.73,159658.0,50.6193,50.6193,50.3662,50.3752,159658.0
2022-12-19 10:40:00,55.73,55.77,55.66,55.69,151913.0,50.3752,50.4114,50.312,50.3391,151913.0
2022-12-19 10:50:00,55.69,55.69,55.57,55.64,135940.0,50.3391,50.3391,50.2306,50.2939,135940.0
2022-12-19 11:00:00,55.65,55.78,55.64,55.75,218111.0,50.3029,50.4204,50.2939,50.3933,218111.0
2022-12-19 11:10:00,55.75,55.92,55.75,55.89,186805.0,50.3933,50.547,50.3933,50.5199,186805.0
2022-12-19 11:20:00,55.89,56.05,55.87,56.02,150378.0,50.5199,50.6645,50.5018,50.6374,150378.0
2022-12-19 11:30:00,56.0,56.05,55.73,55.8,125311.0,50.6193,50.6645,50.3752,50.4385,125311.0
2022-12-19 11:40:00,55.79,55.95,55.75,55.87,43962.0,50.4295,50.5741,50.3933,50.5018,43962.0
2022-12-19 11:50:00,55.87,55.89,55.81,55.84,39914.0,50.5018,50.5199,50.4475,50.4747,39914.0
2022-12-19 12:00:00,55.84,55.91,55.81,55.84,51558.0,50.4747,50.5379,50.4475,50.4747,51558.0
2022-12-19 12:10:00,55.83,55.87,55.77,55.79,33734.0,50.4656,50.5018,50.4114,50.4295,33734.0
2022-12-19 12:20:00,55.77,55.84,55.76,55.81,32566.0,50.4114,50.4747,50.4023,50.4475,32566.0
2022-12-19 12:30:00,55.82,55.88,55.8,55.83,26386.0,50.4566,50.5108,50.4385,50.4656,26386.0
2022-12-19 12:40:00,55.82,55.83,55.71,55.73,29526.0,50.4566,50.4656,50.3572,50.3752,29526.0
2022-12-19 12:50:00,55.72,55.79,55.7,55.77,29672.0,50.3662,50.4295,50.3481,50.4114,29672.0
2022-12-19 13:00:00,55.79,55.8,55.73,55.75,25666.0,50.4295,50.4385,50.3752,50.3933,25666.0
2022-12-19 13:10:00,55.75,55.78,55.69,55.73,59910.0,50.3933,50.4204,50.3391,50.3752,59910.0
2022-12-19 13:20:00,55.73,55.74,55.65,55.69,31885.0,50.3752,50.3843,50.3029,50.3391,31885.0
2022-12-19 13:30:00,55.7,55.7,55.64,55.66,37021.0,50.3481,50.3481,50.2939,50.312,37021.0
2022-12-19 13:40:00,55.66,55.67,55.57,55.64,54977.0,50.312,50.321,50.2306,50.2939,54977.0
2022-12-19 13:50:00,55.64,55.64,55.59,55.61,30904.0,50.2939,50.2939,50.2487,50.2668,30904.0
2022-12-19 14:00:00,55.61,55.63,55.53,55.55,31357.0,50.2668,50.2848,50.1944,50.2125,31357.0
2022-12-19 14:10:00,55.55,55.58,55.48,55.5,47862.0,50.2125,50.2396,50.1493,50.1673,47862.0
2022-12-19 14:20:00,55.5,55.53,55.35,55.37,44396.0,50.1673,50.1944,50.0317,50.0498,44396.0
2022-12-19 14:30:00,55.36,55.39,55.33,55.35,40155.0,50.0408,50.0679,50.0137,50.0317,40155.0
2022-12-19 14:40:00,55.35,55.41,55.3,55.35,45183.0,50.0317,50.086,49.9865,50.0317,45183.0
2022-12-19 14:50:00,55.35,55.35,55.29,55.34,67491.0,50.0317,50.0317,49.9775,50.0227,67491.0
2022-12-19 15:00:00,55.34,55.39,55.29,55.36,66896.0,50.0227,50.0679,49.9775,50.0408,66896.0
2022-12-19 15:10:00,55.35,55.4,55.33,55.4,74243.0,50.0317,50.0769,50.0137,50.0769,74243.0
2022-12-19 15:20:00,55.39,55.4,55.3,55.33,152460.0,50.0679,50.0769,49.9865,50.0137,152460.0
2022-12-19 15:30:00,55.33,55.46,55.32,55.4,129443.0,50.0137,50.1312,50.0046,50.0769,129443.0
2022-12-19 15:40:00,55.4,55.51,55.38,55.46,112301.0,50.0769,50.1764,50.0589,50.1312,112301.0
2022-12-19 15:50:00,55.47,55.56,55.46,55.54,316121.0,50.1402,50.2216,50.1312,50.2035,316121.0
2022-12-20 09:30:00,55.98,56.07,55.78,56.0,444770.0,50.6012,50.6826,50.4204,50.6193,444770.0
2022-12-20 09:40:00,56.01,56.1,55.97,56.03,342710.0,50.6283,50.7097,50.5922,50.6464,342710.0
2022-12-20 09:50:00,56.03,56.25,55.95,56.25,204784.0,50.6464,50.8453,50.5741,50.8453,204784.0
2022-12-20 10:00:00,56.25,56.39,56.23,56.36,173739.0,50.8453,50.9718,50.8272,50.9447,173739.0
2022-12-20 10:10:00,56.36,56.48,56.31,56.42,147509.0,50.9447,51.0532,50.8995,50.9989,147509.0
2022-12-20 10:20:00,56.42,56.49,56.39,56.46,104022.0,50.9989,51.0622,50.9718,51.0351,104022.0
2022-12-20 10:30:00,56.46,56.53,56.36,56.44,143728.0,51.0351,51.0984,50.9447,51.017,143728.0
2022-12-20 10:40:00,56.45,56.45,56.32,56.37,101663.0,51.0261,51.0261,50.9085,50.9537,101663.0
2022-12-20 10:50:00,56.38,56.44,56.34,56.42,92576.0,50.9628,51.017,50.9266,50.9989,92576.0
2022-12-20 11:00:00,56.42,56.44,56.27,56.34,151446.0,50.9989,51.017,50.8633,50.9266,151446.0
2022-12-20 11:10:00,56.35,56.41,56.25,56.28,129015.0,50.9357,50.9899,50.8453,50.8724,129015.0
2022-12-20 11:20:00,56.29,56.34,56.12,56.16,96016.0,50.8814,50.9266,50.7278,50.7639,96016.0
2022-12-20 11:30:00,56.16,56.24,56.1,56.15,92453.0,50.7639,50.8362,50.7097,50.7549,92453.0
2022-12-20 11:40:00,56.15,56.17,56.1,56.15,36691.0,50.7549,50.773,50.7097,50.7549,36691.0
2022-12-20 11:50:00,56.13,56.17,56.09,56.11,36257.0,50.7368,50.773,50.7006,50.7187,36257.0
2022-12-20 12:00:00,56.11,56.16,56.04,56.04,51291.0,50.7187,50.7639,50.6554,50.6554,51291.0
2022-12-20 12:10:00,56.03,56.08,55.98,55.98,32485.0,50.6464,50.6916,50.6012,50.6012,32485.0
2022-12-20 12:20:00,55.98,56.02,55.95,55.98,31816.0,50.6012,50.6374,50.5741,50.6012,31816.0
2022-12-20 12:30:00,55.98,55.98,55.87,55.89,35308.0,50.6012,50.6012,50.5018,50.5199,35308.0
2022-12-20 12:40:00,55.89,55.97,55.89,55.94,33994.0,50.5199,50.5922,50.5199,50.5651,33994.0
2022-12-20 12:50:00,55.95,56.04,55.92,56.04,37717.0,50.5741,50.6554,50.547,50.6554,37717.0
2022-12-20 13:00:00,56.04,56.09,56.0,56.07,19722.0,50.6554,50.7006,50.6193,50.6826,19722.0
2022-12-20 13:10:00,56.08,56.16,56.07,56.15,30927.0,50.6916,50.7639,50.6826,50.7549,30927.0
2022-12-20 13:20:00,56.16,56.23,56.15,56.23,24094.0,50.7639,50.8272,50.7549,50.8272,24094.0
2022-12-20 13:30:00,56.24,56.29,56.22,56.26,28965.0,50.8362,50.8814,50.8181,50.8543,28965.0
2022-12-20 13:40:00,56.27,56.27,56.2,56.22,21245.0,50.8633,50.8633,50.8001,50.8181,21245.0
2022-12-20 13:50:00,56.22,56.32,56.22,56.25,30470.0,50.8181,50.9085,50.8181,50.8453,30470.0
2022-12-20 14:00:00,56.25,56.27,56.18,56.19,31285.0,50.8453,50.8633,50.782,50.791,31285.0
2022-12-20 14:10:00,56.19,56.23,56.13,56.16,31978.0,50.791,50.8272,50.7368,50.7639,31978.0
2022-12-20 14:20:00,56.15,56.15,56.07,56.12,32984.0,50.7549,50.7549,50.6826,50.7278,32984.0
2022-12-20 14:30:00,56.12,56.13,56.08,56.12,37028.0,50.7278,50.7368,50.6916,50.7278,37028.0
2022-12-20 14:40:00,56.12,56.21,56.11,56.2,55924.0,50.7278,50.8091,50.7187,50.8001,55924.0
2022-12-20 14:50:00,56.2,56.21,56.14,56.17,43943.0,50.8001,50.8091,50.7458,50.773,43943.0
2022-12-20 15:00:00,56.16,56.17,56.09,56.13,51866.0,50.7639,50.773,50.7006,50.7368,51866.0
2022-12-20 15:10:00,56.13,56.18,56.12,56.13,43983.0,50.7368,50.782,50.7278,50.7368,43983.0
2022-12-20 15:20:00,56.14,56.18,56.11,56.15,73648.0,50.7458,50.782,50.7187,50.7549,73648.0
2022-12-20 15:30:00,56.15,56.22,56.13,56.22,82491.0,50.7549,50.8181,50.7368,50.8181,82491.0
2022-12-20 15:40:00,56.22,56.31,56.2,56.29,151194.0,50.8181,50.8995,50.8001,50.8814,151194.0
2022-12-20 15:50:00,56.28,56.28,56.08,56.13,271366.0,50.8724,50.8724,50.6916,50.7368,271366.0
2022-12-21 09:30:00,57.24,57.32,57.04,57.16,236912.0,51.7401,51.8125,51.5594,51.6678,236912.0
2022-12-21 09:40:00,57.14,57.19,56.96,57.01,366314.0,51.6498,51.6949,51.487,51.5322,366314.0
2022-12-21 09:50:00,57.01,57.01,56.72,56.76,552632.0,51.5322,51.5322,51.2701,51.3063,552632.0
2022-12-21 10:00:00,56.76,56.87,56.72,56.8,350463.0,51.3063,51.4057,51.2701,51.3424,350463.0
2022-12-21 10:10:00,56.8,57.0,56.79,57.0,176847.0,51.3424,51.5232,51.3334,51.5232,176847.0
2022-12-21 10:20:00,56.99,57.3,56.97,57.29,137809.0,51.5142,51.7944,51.4961,51.7853,137809.0
2022-12-21 10:30:00,57.32,57.55,57.31,57.53,97616.0,51.8125,52.0204,51.8034,52.0023,97616.0
2022-12-21 10:40:00,57.53,57.6,57.48,57.53,116388.0,52.0023,52.0656,51.9571,52.0023,116388.0
2022-12-21 10:50:00,57.54,57.57,57.45,57.46,62593.0,52.0113,52.0384,51.93,51.939,62593.0
2022-12-21 11:00:00,57.45,57.45,57.14,57.25,174919.0,51.93,51.93,51.6498,51.7492,174919.0
2022-12-21 11:10:00,57.25,57.33,57.19,57.22,67481.0,51.7492,51.8215,51.6949,51.7221,67481.0
2022-12-21 11:20:00,57.21,57.32,57.2,57.26,38663.0,51.713,51.8125,51.704,51.7582,38663.0
2022-12-21 11:30:00,57.25,57.28,57.12,57.23,50253.0,51.7492,51.7763,51.6317,51.7311,50253.0
2022-12-21 11:40:00,57.23,57.34,57.18,57.31,37104.0,51.7311,51.8305,51.6859,51.8034,37104.0
2022-12-21 11:50:00,57.31,57.34,57.26,57.32,28415.0,51.8034,51.8305,51.7582,51.8125,28415.0
2022-12-21 12:00:00,57.32,57.37,57.27,57.31,37864.0,51.8125,51.8577,51.7673,51.8034,37864.0
2022-12-21 12:10:00,57.31,57.39,57.3,57.31,41913.0,51.8034,51.8757,51.7944,51.8034,41913.0
2022-12-21 12:20:00,57.31,57.35,57.28,57.32,32865.0,51.8034,51.8396,51.7763,51.8125,32865.0
2022-12-21 12:30:00,57.32,57.49,57.32,57.48,48420.0,51.8125,51.9661,51.8125,51.9571,48420.0
2022-12-21 12:40:00,57.48,57.52,57.36,57.42,43931.0,51.9571,51.9932,51.8486,51.9028,43931.0
2022-12-21 12:50:00,57.42,57.48,57.41,57.47,33436.0,51.9028,51.9571,51.8938,51.948,33436.0
2022-12-21 13:00:00,57.48,57.49,57.44,57.49,31064.0,51.9571,51.9661,51.9209,51.9661,31064.0
2022-12-21 13:10:00,57.49,57.55,57.48,57.55,38877.0,51.9661,52.0204,51.9571,52.0204,38877.0
2022-12-21 13:20:00,57.54,57.54,57.45,57.45,34463.0,52.0113,52.0113,51.93,51.93,34463.0
2022-12-21 13:30:00,57.47,57.54,57.44,57.49,48210.0,51.948,52.0113,51.9209,51.9661,48210.0
2022-12-21 13:40:00,57.48,57.55,57.48,57.55,36055.0,51.9571,52.0204,51.9571,52.0204,36055.0
2022-12-21 13:50:00,57.55,57.65,57.55,57.6,97266.0,52.0204,52.1107,52.0204,52.0656,97266.0
2022-12-21 14:00:00,57.6,57.76,57.6,57.71,53285.0,52.0656,52.2102,52.0656,52.165,53285.0
2022-12-21 14:10:00,57.71,57.72,57.66,57.7,45548.0,52.165,52.174,52.1198,52.1559,45548.0
2022-12-21 14:20:00,57.71,57.71,57.61,57.63,49145.0,52.165,52.165,52.0746,52.0927,49145.0
2022-12-21 14:30:00,57.63,57.64,57.54,57.56,46583.0,52.0927,52.1017,52.0113,52.0294,46583.0
2022-12-21 14:40:00,57.56,57.63,57.55,57.61,40385.0,52.0294,52.0927,52.0204,52.0746,40385.0
2022-12-21 14:50:00,57.61,57.65,57.56,57.63,36967.0,52.0746,52.1107,52.0294,52.0927,36967.0
2022-12-21 15:00:00,57.63,57.66,57.54,57.55,46671.0,52.0927,52.1198,52.0113,52.0204,46671.0
2022-12-21 15:10:00,57.56,57.62,57.55,57.59,53796.0,52.0294,52.0836,52.0204,52.0565,53796.0
2022-12-21 15:20:00,57.59,57.64,57.53,57.54,64786.0,52.0565,52.1017,52.0023,52.0113,64786.0
2022-12-21 15:30:00,57.54,57.67,57.52,57.66,90341.0,52.0113,52.1288,51.9932,52.1198,90341.0
2022-12-21 15:40:00,57.66,57.69,57.58,57.66,170421.0,52.1198,52.1469,52.0475,52.1198,170421.0
2022-12-21 15:50:00,57.65,57.66,57.54,57.6,310908.0,52.1107,52.1198,52.0113,52.0656,310908.0
2022-12-22 09:30:00,57.46,57.6,57.15,57.15,197308.0,51.939,52.0656,51.6588,51.6588,197308.0
2022-12-22 09:40:00,57.14,57.23,57.06,57.22,93187.0,51.6498,51.7311,51.5774,51.7221,93187.0
2022-12-22 09:50:00,57.21,57.24,57.13,57.22,52908.0,51.713,51.7401,51.6407,51.7221,52908.0
2022-12-22 10:00:00,57.2,57.22,56.98,56.98,147928.0,51.704,51.7221,51.5051,51.5051,147928.0
2022-12-22 10:10:00,56.98,57.08,56.87,57.02,131880.0,51.5051,51.5955,51.4057,51.5413,131880.0
2022-12-22 10:20:00,57.02,57.03,56.91,56.91,57383.0,51.5413,51.5503,51.4419,51.4419,57383.0
2022-12-22 10:30:00,56.91,56.91,56.73,56.79,54710.0,51.4419,51.4419,51.2791,51.3334,54710.0
2022-12-22 10:40:00,56.78,56.83,56.67,56.7,54112.0,51.3243,51.3695,51.2249,51.252,54112.0
2022-12-22 10:50:00,56.7,56.78,56.67,56.69,51923.0,51.252,51.3243,51.2249,51.243,51923.0
2022-12-22 11:00:00,56.69,56.82,56.68,56.76,53431.0,51.243,51.3605,51.234,51.3063,53431.0
2022-12-22 11:10:00,56.76,56.86,56.75,56.78,68988.0,51.3063,51.3967,51.2972,51.3243,68988.0
2022-12-22 11:20:00,56.78,56.84,56.76,56.78,76322.0,51.3243,51.3786,51.3063,51.3243,76322.0
2022-12-22 11:30:00,56.8,56.85,56.76,56.83,68621.0,51.3424,51.3876,51.3063,51.3695,68621.0
2022-12-22 11:40:00,56.83,56.91,56.79,56.82,33498.0,51.3695,51.4419,51.3334,51.3605,33498.0
2022-12-22 11:50:00,56.81,56.85,56.78,56.84,33988.0,51.3515,51.3876,51.3243,51.3786,33988.0
2022-12-22 12:00:00,56.82,56.83,56.73,56.74,43501.0,51.3605,51.3695,51.2791,51.2882,43501.0
2022-12-22 12:10:00,56.75,56.76,56.61,56.62,32803.0,51.2972,51.3063,51.1707,51.1797,32803.0
2022-12-22 12:20:00,56.63,56.66,56.53,56.56,34540.0,51.1888,51.2159,51.0984,51.1255,34540.0
2022-12-22 12:30:00,56.56,56.6,56.52,56.53,48730.0,51.1255,51.1616,51.0893,51.0984,48730.0
2022-12-22 12:40:00,56.53,56.55,56.4,56.43,69998.0,51.0984,51.1164,50.9809,51.008,69998.0
2022-12-22 12:50:00,56.44,56.44,56.33,56.34,40678.0,51.017,51.017,50.9176,50.9266,40678.0
2022-12-22 13:00:00,56.33,56.33,56.18,56.21,49925.0,50.9176,50.9176,50.782,50.8091,49925.0
2022-12-22 13:10:00,56.21,56.33,56.21,56.32,48249.0,50.8091,50.9176,50.8091,50.9085,48249.0
2022-12-22 13:20:00,56.32,56.32,56.2,56.21,51350.0,50.9085,50.9085,50.8001,50.8091,51350.0
2022-12-22 13:30:00,56.2,56.2,56.12,56.18,69369.0,50.8001,50.8001,50.7278,50.782,69369.0
2022-12-22 13:40:00,56.18,56.19,56.04,56.06,67669.0,50.782,50.791,50.6554,50.6735,67669.0
2022-12-22 13:50:00,56.05,56.06,55.97,56.03,81693.0,50.6645,50.6735,50.5922,50.6464,81693.0
2022-12-22 14:00:00,56.03,56.1,55.98,55.98,77410.0,50.6464,50.7097,50.6012,50.6012,77410.0
2022-12-22 14:10:00,55.99,56.09,55.97,56.01,94145.0,50.6102,50.7006,50.5922,50.6283,94145.0
2022-12-22 14:20:00,56.01,56.25,55.98,56.24,92974.0,50.6283,50.8453,50.6012,50.8362,92974.0
2022-12-22 14:30:00,56.25,56.33,56.24,56.33,65723.0,50.8453,50.9176,50.8362,50.9176,65723.0
2022-12-22 14:40:00,56.34,56.51,56.33,56.49,69749.0,50.9266,51.0803,50.9176,51.0622,69749.0
2022-12-22 14:50:00,56.5,56.59,56.48,56.57,55604.0,51.0712,51.1526,51.0532,51.1345,55604.0
2022-12-22 15:00:00,56.55,56.65,56.51,56.64,68303.0,51.1164,51.2068,51.0803,51.1978,68303.0
2022-12-22 15:10:00,56.64,56.64,56.5,56.64,56900.0,51.1978,51.1978,51.0712,51.1978,56900.0
2022-12-22 15:20:00,56.64,56.79,56.63,56.78,72276.0,51.1978,51.3334,51.1888,51.3243,72276.0
2022-12-22 15:30:00,56.79,56.79,56.65,56.67,92714.0,51.3334,51.3334,51.2068,51.2249,92714.0
2022-12-22 15:40:00,56.67,56.8,56.65,56.79,139297.0,51.2249,51.3424,51.2068,51.3334,139297.0
2022-12-22 15:50:00,56.79,56.82,56.7,56.73,304831.0,51.3334,51.3605,51.252,51.2791,304831.0
2022-12-23 09:30:00,57.16,57.27,56.97,56.97,238413.0,51.6678,51.7673,51.4961,51.4961,238413.0
2022-12-23 09:40:00,56.97,57.12,56.95,57.12,66879.0,51.4961,51.6317,51.478,51.6317,66879.0
2022-12-23 09:50:00,57.11,57.19,57.08,57.17,80866.0,51.6226,51.6949,51.5955,51.6769,80866.0
2022-12-23 10:00:00,57.18,57.33,57.17,57.3,62785.0,51.6859,51.8215,51.6769,51.7944,62785.0
2022-12-23 10:10:00,57.3,57.46,57.28,57.44,51933.0,51.7944,51.939,51.7763,51.9209,51933.0
2022-12-23 10:20:00,57.42,57.48,57.4,57.47,45338.0,51.9028,51.9571,51.8848,51.948,45338.0
2022-12-23 10:30:00,57.48,57.54,57.46,57.49,44259.0,51.9571,52.0113,51.939,51.9661,44259.0
2022-12-23 10:40:00,57.48,57.51,57.33,57.34,29764.0,51.9571,51.9842,51.8215,51.8305,29764.0
2022-12-23 10:50:00,57.34,57.36,57.27,57.3,31158.0,51.8305,51.8486,51.7673,51.7944,31158.0
2022-12-23 11:00:00,57.31,57.36,57.29,57.36,39084.0,51.8034,51.8486,51.7853,51.8486,39084.0
2022-12-23 11:10:00,57.37,57.47,57.37,57.4,32880.0,51.8577,51.948,51.8577,51.8848,32880.0
2022-12-23 11:20:00,57.4,57.45,57.35,57.35,25902.0,51.8848,51.93,51.8396,51.8396,25902.0
2022-12-23 11:30:00,57.36,57.43,57.33,57.41,50180.0,51.8486,51.9119,51.8215,51.8938,50180.0
2022-12-23 11:40:00,57.41,57.42,57.36,57.4,25901.0,51.8938,51.9028,51.8486,51.8848,25901.0
2022-12-23 11:50:00,57.41,57.44,57.4,57.4,24351.0,51.8938,51.9209,51.8848,51.8848,24351.0
2022-12-23 12:00:00,57.4,57.45,57.39,57.41,30455.0,51.8848,51.93,51.8757,51.8938,30455.0
2022-12-23 12:10:00,57.41,57.46,57.39,57.45,19539.0,51.8938,51.939,51.8757,51.93,19539.0
2022-12-23 12:20:00,57.44,57.5,57.43,57.46,15594.0,51.9209,51.9752,51.9119,51.939,15594.0
2022-12-23 12:30:00,57.47,57.53,57.45,57.52,24442.0,51.948,52.0023,51.93,51.9932,24442.0
2022-12-23 12:40:00,57.53,57.53,57.43,57.47,25770.0,52.0023,52.0023,51.9119,51.948,25770.0
2022-12-23 12:50:00,57.45,57.47,57.4,57.46,24415.0,51.93,51.948,51.8848,51.939,24415.0
2022-12-23 13:00:00,57.47,57.5,57.42,57.46,21872.0,51.948,51.9752,51.9028,51.939,21872.0
2022-12-23 13:10:00,57.46,57.5,57.41,57.49,23570.0,51.939,51.9752,51.8938,51.9661,23570.0
2022-12-23 13:20:00,57.49,57.53,57.46,57.53,32887.0,51.9661,52.0023,51.939,52.0023,32887.0
2022-12-23 13:30:00,57.53,57.57,57.52,57.55,24496.0,52.0023,52.0384,51.9932,52.0204,24496.0
2022-12-23 13:40:00,57.55,57.59,57.5,57.58,63610.0,52.0204,52.0565,51.9752,52.0475,63610.0
2022-12-23 13:50:00,57.58,57.59,57.54,57.55,26934.0,52.0475,52.0565,52.0113,52.0204,26934.0
2022-12-23 14:00:00,57.55,57.57,57.53,57.55,41490.0,52.0204,52.0384,52.0023,52.0204,41490.0
2022-12-23 14:10:00,57.55,57.57,57.53,57.57,63141.0,52.0204,52.0384,52.0023,52.0384,63141.0
2022-12-23 14:20:00,57.57,57.6,57.53,57.6,66915.0,52.0384,52.0656,52.0023,52.0656,66915.0
2022-12-23 14:30:00,57.6,57.64,57.58,57.62,37418.0,52.0656,52.1017,52.0475,52.0836,37418.0
2022-12-23 14:40:00,57.62,57.63,57.53,57.58,105525.0,52.0836,52.0927,52.0023,52.0475,105525.0
2022-12-23 14:50:00,57.6,57.66,57.59,57.64,25149.0,52.0656,52.1198,52.0565,52.1017,25149.0
2022-12-23 15:00:00,57.64,57.69,57.59,57.63,69738.0,52.1017,52.1469,52.0565,52.0927,69738.0
2022-12-23 15:10:00,57.62,57.68,57.62,57.63,38604.0,52.0836,52.1379,52.0836,52.0927,38604.0
2022-12-23 15:20:00,57.64,57.66,57.62,57.64,80809.0,52.1017,52.1198,52.0836,52.1017,80809.0
2022-12-23 15:30:00,57.63,57.71,57.62,57.66,69505.0,52.0927,52.165,52.0836,52.1198,69505.0
2022-12-23 15:40:00,57.66,57.75,57.65,57.73,82155.0,52.1198,52.2011,52.1107,52.1831,82155.0
2022-12-23 15:50:00,57.74,57.78,57.67,57.77,223628.0,52.1921,52.2283,52.1288,52.2192,223628.0
2022-12-27 09:30:00,57.85,57.92,57.76,57.88,173368.0,52.2915,52.3548,52.2102,52.3187,173368.0
2022-12-27 09:40:00,57.85,58.04,57.83,57.83,115260.0,52.2915,52.4633,52.2735,52.2735,115260.0
2022-12-27 09:50:00,57.83,57.9,57.77,57.79,95867.0,52.2735,52.3367,52.2192,52.2373,95867.0
2022-12-27 10:00:00,57.78,57.8,57.71,57.75,136864.0,52.2283,52.2463,52.165,52.2011,136864.0
2022-12-27 10:10:00,57.76,57.91,57.74,57.88,50011.0,52.2102,52.3458,52.1921,52.3187,50011.0
2022-12-27 10:20:00,57.88,57.99,57.88,57.94,33067.0,52.3187,52.4181,52.3187,52.3729,33067.0
2022-12-27 10:30:00,57.94,57.98,57.89,57.92,33505.0,52.3729,52.409,52.3277,52.3548,33505.0
2022-12-27 10:40:00,57.91,57.92,57.86,57.91,22766.0,52.3458,52.3548,52.3006,52.3458,22766.0
2022-12-27 10:50:00,57.92,57.93,57.79,57.8,55740.0,52.3548,52.3638,52.2373,52.2463,55740.0
2022-12-27 11:00:00,57.8,57.92,57.79,57.92,45007.0,52.2463,52.3548,52.2373,52.3548,45007.0
2022-12-27 11:10:00,57.91,57.95,57.88,57.93,24918.0,52.3458,52.3819,52.3187,52.3638,24918.0
2022-12-27 11:20:00,57.93,57.98,57.88,57.89,27566.0,52.3638,52.409,52.3187,52.3277,27566.0
2022-12-27 11:30:00,57.88,57.9,57.83,57.9,47447.0,52.3187,52.3367,52.2735,52.3367,47447.0
2022-12-27 11:40:00,57.91,57.91,57.8,57.82,59753.0,52.3458,52.3458,52.2463,52.2644,59753.0
2022-12-27 11:50:00,57.82,57.92,57.82,57.91,37824.0,52.2644,52.3548,52.2644,52.3458,37824.0
2022-12-27 12:00:00,57.91,57.94,57.85,57.85,19596.0,52.3458,52.3729,52.2915,52.2915,19596.0
2022-12-27 12:10:00,57.86,57.94,57.84,57.94,30988.0,52.3006,52.3729,52.2825,52.3729,30988.0
2022-12-27 12:20:00,57.94,58.0,57.92,57.99,49214.0,52.3729,52.4271,52.3548,52.4181,49214.0
2022-12-27 12:30:00,57.99,58.0,57.9,57.95,23402.0,52.4181,52.4271,52.3367,52.3819,23402.0
2022-12-27 12:40:00,57.94,57.95,57.84,57.89,21743.0,52.3729,52.3819,52.2825,52.3277,21743.0
2022-12-27 12:50:00,57.88,57.9,57.84,57.89,25618.0,52.3187,52.3367,52.2825,52.3277,25618.0
2022-12-27 13:00:00,57.89,57.91,57.84,57.9,21239.0,52.3277,52.3458,52.2825,52.3367,21239.0
2022-12-27 13:10:00,57.89,57.95,57.88,57.94,21311.0,52.3277,52.3819,52.3187,52.3729,21311.0
2022-12-27 13:20:00,57.94,57.95,57.88,57.9,29593.0,52.3729,52.3819,52.3187,52.3367,29593.0
2022-12-27 13:30:00,57.87,57.9,57.84,57.89,44475.0,52.3096,52.3367,52.2825,52.3277,44475.0
2022-12-27 13:40:00,57.88,57.92,57.88,57.9,24217.0,52.3187,52.3548,52.3187,52.3367,24217.0
2022-12-27 13:50:00,57.89,57.89,57.73,57.75,75057.0,52.3277,52.3277,52.1831,52.2011,75057.0
2022-12-27 14:00:00,57.74,57.78,57.7,57.75,29580.0,52.1921,52.2283,52.1559,52.2011,29580.0
2022-12-27 14:10:00,57.74,57.77,57.7,57.71,18555.0,52.1921,52.2192,52.1559,52.165,18555.0
2022-12-27 14:20:00,57.7,57.7,57.61,57.63,30911.0,52.1559,52.1559,52.0746,52.0927,30911.0
2022-12-27 14:30:00,57.62,57.68,57.59,57.67,32688.0,52.0836,52.1379,52.0565,52.1288,32688.0
2022-12-27 14:40:00,57.67,57.74,57.65,57.74,25098.0,52.1288,52.1921,52.1107,52.1921,25098.0
2022-12-27 14:50:00,57.73,57.77,57.73,57.77,20328.0,52.1831,52.2192,52.1831,52.2192,20328.0
2022-12-27 15:00:00,57.75,57.81,57.75,57.78,35019.0,52.2011,52.2554,52.2011,52.2283,35019.0
2022-12-27 15:10:00,57.77,57.85,57.77,57.84,30692.0,52.2192,52.2915,52.2192,52.2825,30692.0
2022-12-27 15:20:00,57.84,57.92,57.81,57.9,47834.0,52.2825,52.3548,52.2554,52.3367,47834.0
2022-12-27 15:30:00,57.9,57.9,57.82,57.89,59138.0,52.3367,52.3367,52.2644,52.3277,59138.0
2022-12-27 15:40:00,57.89,57.92,57.86,57.9,83206.0,52.3277,52.3548,52.3006,52.3367,83206.0
2022-12-27 15:50:00,57.9,57.96,57.85,57.86,217431.0,52.3367,52.391,52.2915,52.3006,217431.0
2022-12-28 09:30:00,57.93,57.93,57.56,57.81,248460.0,52.3638,52.3638,52.0294,52.2554,248460.0
2022-12-28 09:40:00,57.78,57.87,57.62,57.79,114880.0,52.2283,52.3096,52.0836,52.2373,114880.0
2022-12-28 09:50:00,57.8,57.8,57.44,57.46,137628.0,52.2463,52.2463,51.9209,51.939,137628.0
2022-12-28 10:00:00,57.48,57.5,57.2,57.28,152272.0,51.9571,51.9752,51.704,51.7763,152272.0
2022-12-28 10:10:00,57.28,57.31,56.98,57.05,176687.0,51.7763,51.8034,51.5051,51.5684,176687.0
2022-12-28 10:20:00,57.04,57.04,56.83,56.85,106956.0,51.5594,51.5594,51.3695,51.3876,106956.0
2022-12-28 10:30:00,56.85,56.93,56.77,56.93,127092.0,51.3876,51.4599,51.3153,51.4599,127092.0
2022-12-28 10:40:00,56.92,57.0,56.87,56.97,50144.0,51.4509,51.5232,51.4057,51.4961,50144.0
2022-12-28 10:50:00,56.96,56.97,56.76,56.85,94773.0,51.487,51.4961,51.3063,51.3876,94773.0
2022-12-28 11:00:00,56.85,56.91,56.77,56.82,57023.0,51.3876,51.4419,51.3153,51.3605,57023.0
2022-12-28 11:10:00,56.82,56.98,56.77,56.97,89589.0,51.3605,51.5051,51.3153,51.4961,89589.0
2022-12-28 11:20:00,56.96,56.99,56.9,56.92,54457.0,51.487,51.5142,51.4328,51.4509,54457.0
2022-12-28 11:30:00,56.91,56.96,56.81,56.83,210224.0,51.4419,51.487,51.3515,51.3695,210224.0
2022-12-28 11:40:00,56.82,56.88,56.78,56.8,27155.0,51.3605,51.4147,51.3243,51.3424,27155.0
2022-12-28 11:50:00,56.8,56.8,56.68,56.71,32480.0,51.3424,51.3424,51.234,51.2611,32480.0
2022-12-28 12:00:00,56.7,56.71,56.6,56.7,34848.0,51.252,51.2611,51.1616,51.252,34848.0
2022-12-28 12:10:00,56.71,56.76,56.68,56.73,26376.0,51.2611,51.3063,51.234,51.2791,26376.0
2022-12-28 12:20:00,56.73,56.76,56.66,56.75,32977.0,51.2791,51.3063,51.2159,51.2972,32977.0
2022-12-28 12:30:00,56.74,56.83,56.74,56.83,43067.0,51.2882,51.3695,51.2882,51.3695,43067.0
2022-12-28 12:40:00,56.84,56.84,56.76,56.83,30466.0,51.3786,51.3786,51.3063,51.3695,30466.0
2022-12-28 12:50:00,56.83,56.85,56.76,56.84,55633.0,51.3695,51.3876,51.3063,51.3786,55633.0
2022-12-28 13:00:00,56.84,56.94,56.83,56.92,25465.0,51.3786,51.469,51.3695,51.4509,25465.0
2022-12-28 13:10:00,56.92,56.98,56.86,56.89,27833.0,51.4509,51.5051,51.3967,51.4238,27833.0
2022-12-28 13:20:00,56.88,56.89,56.79,56.85,17308.0,51.4147,51.4238,51.3334,51.3876,17308.0
2022-12-28 13:30:00,56.84,56.85,56.75,56.76,35336.0,51.3786,51.3876,51.2972,51.3063,35336.0
2022-12-28 13:40:00,56.77,56.8,56.72,56.79,34828.0,51.3153,51.3424,51.2701,51.3334,34828.0
2022-12-28 13:50:00,56.8,56.82,56.74,56.78,24236.0,51.3424,51.3605,51.2882,51.3243,24236.0
2022-12-28 14:00:00,56.8,56.8,56.68,56.71,24761.0,51.3424,51.3424,51.234,51.2611,24761.0
2022-12-28 14:10:00,56.72,56.72,56.64,56.69,32215.0,51.2701,51.2701,51.1978,51.243,32215.0
2022-12-28 14:20:00,56.69,56.76,56.63,56.71,46935.0,51.243,51.3063,51.1888,51.2611,46935.0
2022-12-28 14:30:00,56.71,56.79,56.71,56.77,34594.0,51.2611,51.3334,51.2611,51.3153,34594.0
2022-12-28 14:40:00,56.78,56.82,56.74,56.76,52181.0,51.3243,51.3605,51.2882,51.3063,52181.0
2022-12-28 14:50:00,56.76,56.77,56.66,56.67,53236.0,51.3063,51.3153,51.2159,51.2249,53236.0
2022-12-28 15:00:00,56.67,56.67,56.55,56.56,84568.0,51.2249,51.2249,51.1164,51.1255,84568.0
2022-12-28 15:10:00,56.57,56.58,56.5,56.51,79414.0,51.1345,51.1436,51.0712,51.0803,79414.0
2022-12-28 15:20:00,56.5,56.5,56.43,56.45,97170.0,51.0712,51.0712,51.008,51.0261,97170.0
2022-12-28 15:30:00,56.46,56.52,56.39,56.51,113376.0,51.0351,51.0893,50.9718,51.0803,113376.0
2022-12-28 15:40:00,56.51,56.59,56.47,56.56,143215.0,51.0803,51.1526,51.0441,51.1255,143215.0
2022-12-28 15:50:00,56.57,56.63,56.53,56.56,340768.0,51.1345,51.1888,51.0984,51.1255,340768.0
2022-12-29 09:30:00,56.89,57.0,56.73,56.98,230084.0,51.4238,51.5232,51.2791,51.5051,230084.0
2022-12-29 09:40:00,56.98,57.0,56.79,56.86,59172.0,51.5051,51.5232,51.3334,51.3967,59172.0
2022-12-29 09:50:00,56.87,56.91,56.79,56.9,48769.0,51.4057,51.4419,51.3334,51.4328,48769.0
2022-12-29 10:00:00,56.9,56.94,56.84,56.9,43528.0,51.4328,51.469,51.3786,51.4328,43528.0
2022-12-29 10:10:00,56.89,56.97,56.86,56.93,46400.0,51.4238,51.4961,51.3967,51.4599,46400.0
2022-12-29 10:20:00,56.94,56.99,56.86,56.88,42663.0,51.469,51.5142,51.3967,51.4147,42663.0
2022-12-29 10:30:00,56.88,56.97,56.86,56.9,37844.0,51.4147,51.4961,51.3967,51.4328,37844.0
2022-12-29 10:40:00,56.9,56.92,56.74,56.88,242041.0,51.4328,51.4509,51.2882,51.4147,242041.0
2022-12-29 10:50:00,56.88,56.94,56.84,56.86,53718.0,51.4147,51.469,51.3786,51.3967,53718.0
2022-12-29 11:00:00,56.85,56.92,56.83,56.92,90188.0,51.3876,51.4509,51.3695,51.4509,90188.0
2022-12-29 11:10:00,56.93,57.04,56.91,57.0,78443.0,51.4599,51.5594,51.4419,51.5232,78443.0
2022-12-29 11:20:00,57.0,57.02,56.91,56.94,103395.0,51.5232,51.5413,51.4419,51.469,103395.0
2022-12-29 11:30:00,56.93,56.99,56.79,56.79,78081.0,51.4599,51.5142,51.3334,51.3334,78081.0
2022-12-29 11:40:00,56.79,56.92,56.71,56.89,48874.0,51.3334,51.4509,51.2611,51.4238,48874.0
2022-12-29 11:50:00,56.91,56.92,56.86,56.87,32140.0,51.4419,51.4509,51.3967,51.4057,32140.0
2022-12-29 12:00:00,56.87,56.89,56.83,56.86,42844.0,51.4057,51.4238,51.3695,51.3967,42844.0
2022-12-29 12:10:00,56.86,56.88,56.79,56.82,31865.0,51.3967,51.4147,51.3334,51.3605,31865.0
2022-12-29 12:20:00,56.82,56.86,56.79,56.8,17685.0,51.3605,51.3967,51.3334,51.3424,17685.0
2022-12-29 12:30:00,56.8,56.84,56.73,56.76,35537.0,51.3424,51.3786,51.2791,51.3063,35537.0
2022-12-29 12:40:00,56.76,56.89,56.75,56.89,34807.0,51.3063,51.4238,51.2972,51.4238,34807.0
2022-12-29 12:50:00,56.89,56.99,56.87,56.98,49258.0,51.4238,51.5142,51.4057,51.5051,49258.0
2022-12-29 13:00:00,56.98,57.01,56.96,56.98,43408.0,51.5051,51.5322,51.487,51.5051,43408.0
2022-12-29 13:10:00,56.98,57.01,56.93,56.94,31261.0,51.5051,51.5322,51.4599,51.469,31261.0
2022-12-29 13:20:00,56.93,56.98,56.92,56.94,59930.0,51.4599,51.5051,51.4509,51.469,59930.0
2022-12-29 13:30:00,56.93,56.95,56.89,56.91,13771.0,51.4599,51.478,51.4238,51.4419,13771.0
2022-12-29 13:40:00,56.91,56.93,56.83,56.84,27026.0,51.4419,51.4599,51.3695,51.3786,27026.0
2022-12-29 13:50:00,56.84,56.88,56.83,56.88,27312.0,51.3786,51.4147,51.3695,51.4147,27312.0
2022-12-29 14:00:00,56.88,56.93,56.86,56.92,35722.0,51.4147,51.4599,51.3967,51.4509,35722.0
2022-12-29 14:10:00,56.92,56.99,56.89,56.99,365627.0,51.4509,51.5142,51.4238,51.5142,365627.0
2022-12-29 14:20:00,56.99,57.05,56.97,56.99,50057.0,51.5142,51.5684,51.4961,51.5142,50057.0
2022-12-29 14:30:00,56.98,56.98,56.9,56.93,21608.0,51.5051,51.5051,51.4328,51.4599,21608.0
2022-12-29 14:40:00,56.94,56.94,56.87,56.89,34041.0,51.469,51.469,51.4057,51.4238,34041.0
2022-12-29 14:50:00,56.9,56.92,56.88,56.89,31909.0,51.4328,51.4509,51.4147,51.4238,31909.0
2022-12-29 15:00:00,56.9,56.96,56.88,56.91,46469.0,51.4328,51.487,51.4147,51.4419,46469.0
2022-12-29 15:10:00,56.91,56.92,56.84,56.85,46991.0,51.4419,51.4509,51.3786,51.3876,46991.0
2022-12-29 15:20:00,56.85,56.9,56.79,56.89,69492.0,51.3876,51.4328,51.3334,51.4238,69492.0
2022-12-29 15:30:00,56.89,56.91,56.81,56.82,65703.0,51.4238,51.4419,51.3515,51.3605,65703.0
2022-12-29 15:40:00,56.82,56.83,56.72,56.77,105808.0,51.3605,51.3695,51.2701,51.3153,105808.0
2022-12-29 15:50:00,56.77,56.79,56.67,56.67,244432.0,51.3153,51.3334,51.2249,51.2249,244432.0
2022-12-30 09:30:00,56.53,56.94,56.46,56.93,131123.0,51.0984,51.469,51.0351,51.4599,131123.0
2022-12-30 09:40:00,56.91,56.91,56.51,56.55,80033.0,51.4419,51.4419,51.0803,51.1164,80033.0
2022-12-30 09:50:00,56.55,56.68,56.54,56.65,50955.0,51.1164,51.234,51.1074,51.2068,50955.0
2022-12-30 10:00:00,56.65,56.67,56.53,56.61,32223.0,51.2068,51.2249,51.0984,51.1707,32223.0
2022-12-30 10:10:00,56.61,56.71,56.61,56.69,21105.0,51.1707,51.2611,51.1707,51.243,21105.0
2022-12-30 10:20:00,56.73,56.75,56.65,56.7,34420.0,51.2791,51.2972,51.2068,51.252,34420.0
2022-12-30 10:30:00,56.71,56.76,56.68,56.7,32271.0,51.2611,51.3063,51.234,51.252,32271.0
2022-12-30 10:40:00,56.71,56.76,56.62,56.67,44969.0,51.2611,51.3063,51.1797,51.2249,44969.0
2022-12-30 10:50:00,56.62,56.67,56.58,56.67,27452.0,51.1797,51.2249,51.1436,51.2249,27452.0
2022-12-30 11:00:00,56.67,56.73,56.63,56.69,59515.0,51.2249,51.2791,51.1888,51.243,59515.0
2022-12-30 11:10:00,56.69,56.73,56.66,56.68,22465.0,51.243,51.2791,51.2159,51.234,22465.0
2022-12-30 11:20:00,56.67,56.68,56.61,56.61,45856.0,51.2249,51.234,51.1707,51.1707,45856.0
2022-12-30 11:30:00,56.61,56.64,56.52,56.55,33624.0,51.1707,51.1978,51.0893,51.1164,33624.0
2022-12-30 11:40:00,56.54,56.59,56.5,56.58,18979.0,51.1074,51.1526,51.0712,51.1436,18979.0
2022-12-30 11:50:00,56.58,56.64,56.57,56.63,26722.0,51.1436,51.1978,51.1345,51.1888,26722.0
2022-12-30 12:00:00,56.63,56.77,56.63,56.76,18005.0,51.1888,51.3153,51.1888,51.3063,18005.0
2022-12-30 12:10:00,56.76,56.79,56.69,56.79,23417.0,51.3063,51.3334,51.243,51.3334,23417.0
2022-12-30 12:20:00,56.79,56.86,56.77,56.84,49445.0,51.3334,51.3967,51.3153,51.3786,49445.0
2022-12-30 12:30:00,56.86,56.9,56.84,56.86,22964.0,51.3967,51.4328,51.3786,51.3967,22964.0
2022-12-30 12:40:00,56.86,56.86,56.82,56.83,36299.0,51.3967,51.3967,51.3605,51.3695,36299.0
2022-12-30 12:50:00,56.83,56.84,56.79,56.8,30884.0,51.3695,51.3786,51.3334,51.3424,30884.0
2022-12-30 13:00:00,56.8,56.81,56.75,56.76,22543.0,51.3424,51.3515,51.2972,51.3063,22543.0
2022-12-30 13:10:00,56.75,56.77,56.73,56.73,26742.0,51.2972,51.3153,51.2791,51.2791,26742.0
2022-12-30 13:20:00,56.72,56.73,56.55,56.67,23040.0,51.2701,51.2791,51.1164,51.2249,23040.0
2022-12-30 13:30:00,56.67,56.76,56.67,56.72,27642.0,51.2249,51.3063,51.2249,51.2701,27642.0
2022-12-30 13:40:00,56.71,56.71,56.65,56.7,27278.0,51.2611,51.2611,51.2068,51.252,27278.0
2022-12-30 13:50:00,56.7,56.75,56.68,56.69,20186.0,51.252,51.2972,51.234,51.243,20186.0
2022-12-30 14:00:00,56.7,56.7,56.64,56.66,23440.0,51.252,51.252,51.1978,51.2159,23440.0
2022-12-30 14:10:00,56.65,56.67,56.63,56.66,23143.0,51.2068,51.2249,51.1888,51.2159,23143.0
2022-12-30 14:20:00,56.66,56.73,56.64,56.73,32688.0,51.2159,51.2791,51.1978,51.2791,32688.0
2022-12-30 14:30:00,56.72,56.74,56.69,56.7,22351.0,51.2701,51.2882,51.243,51.252,22351.0
2022-12-30 14:40:00,56.7,56.81,56.68,56.73,40571.0,51.252,51.3515,51.234,51.2791,40571.0
2022-12-30 14:50:00,56.73,56.81,56.72,56.78,37264.0,51.2791,51.3515,51.2701,51.3243,37264.0
2022-12-30 15:00:00,56.8,56.85,56.78,56.83,42354.0,51.3424,51.3876,51.3243,51.3695,42354.0
2022-12-30 15:10:00,56.83,56.9,56.82,56.88,26489.0,51.3695,51.4328,51.3605,51.4147,26489.0
2022-12-30 15:20:00,56.88,56.9,56.81,56.82,22500.0,51.4147,51.4328,51.3515,51.3605,22500.0
2022-12-30 15:30:00,56.82,56.93,56.81,56.9,42627.0,51.3605,51.4599,51.3515,51.4328,42627.0
2022-12-30 15:40:00,56.91,56.93,56.87,56.9,73726.0,51.4419,51.4599,51.4057,51.4328,73726.0
2022-12-30 15:50:00,56.9,56.97,56.84,56.93,232101.0,51.4328,51.4961,51.3786,51.4599,232101.0
2023-01-03 09:30:00,57.47,57.7,57.3,57.63,357496.0,51.948,52.1559,51.7944,52.0927,357496.0
2023-01-03 09:40:00,57.63,57.8,57.42,57.46,423260.0,52.0927,52.2463,51.9028,51.939,423260.0
2023-01-03 09:50:00,57.46,57.58,57.29,57.3,379148.0,51.939,52.0475,51.7853,51.7944,379148.0
2023-01-03 10:00:00,57.31,57.46,57.23,57.27,255154.0,51.8034,51.939,51.7311,51.7673,255154.0
2023-01-03 10:10:00,57.26,57.26,56.76,56.76,616067.0,51.7582,51.7582,51.3063,51.3063,616067.0
2023-01-03 10:20:00,56.77,56.91,56.72,56.91,296161.0,51.3153,51.4419,51.2701,51.4419,296161.0
2023-01-03 10:30:00,56.91,56.98,56.81,56.97,180660.0,51.4419,51.5051,51.3515,51.4961,180660.0
2023-01-03 10:40:00,56.97,57.21,56.94,57.21,83348.0,51.4961,51.713,51.469,51.713,83348.0
2023-01-03 10:50:00,57.21,57.45,57.15,57.45,76559.0,51.713,51.93,51.6588,51.93,76559.0
2023-01-03 11:00:00,57.45,57.49,57.28,57.3,58087.0,51.93,51.9661,51.7763,51.7944,58087.0
2023-01-03 11:10:00,57.29,57.29,57.04,57.06,82624.0,51.7853,51.7853,51.5594,51.5774,82624.0
2023-01-03 11:20:00,57.07,57.07,56.96,57.03,121076.0,51.5865,51.5865,51.487,51.5503,121076.0
2023-01-03 11:30:00,57.03,57.04,56.84,56.84,92239.0,51.5503,51.5594,51.3786,51.3786,92239.0
2023-01-03 11:40:00,56.84,56.84,56.5,56.55,177268.0,51.3786,51.3786,51.0712,51.1164,177268.0
2023-01-03 11:50:00,56.55,56.66,56.46,56.66,76684.0,51.1164,51.2159,51.0351,51.2159,76684.0
2023-01-03 12:00:00,56.66,56.76,56.63,56.72,40777.0,51.2159,51.3063,51.1888,51.2701,40777.0
2023-01-03 12:10:00,56.71,56.77,56.68,56.73,34309.0,51.2611,51.3153,51.234,51.2791,34309.0
2023-01-03 12:20:00,56.74,56.76,56.64,56.66,52494.0,51.2882,51.3063,51.1978,51.2159,52494.0
2023-01-03 12:30:00,56.66,56.66,56.57,56.61,95806.0,51.2159,51.2159,51.1345,51.1707,95806.0
2023-01-03 12:40:00,56.61,56.61,56.41,56.46,71471.0,51.1707,51.1707,50.9899,51.0351,71471.0
2023-01-03 12:50:00,56.47,56.61,56.46,56.58,49838.0,51.0441,51.1707,51.0351,51.1436,49838.0
2023-01-03 13:00:00,56.58,56.61,56.55,56.58,66038.0,51.1436,51.1707,51.1164,51.1436,66038.0
2023-01-03 13:10:00,56.58,56.61,56.5,56.53,63414.0,51.1436,51.1707,51.0712,51.0984,63414.0
2023-01-03 13:20:00,56.53,56.6,56.47,56.58,52857.0,51.0984,51.1616,51.0441,51.1436,52857.0
2023-01-03 13:30:00,56.57,56.57,56.45,56.49,44603.0,51.1345,51.1345,51.0261,51.0622,44603.0
2023-01-03 13:40:00,56.49,56.55,56.4,56.46,47491.0,51.0622,51.1164,50.9809,51.0351,47491.0
2023-01-03 13:50:00,56.46,56.47,56.4,56.46,50579.0,51.0351,51.0441,50.9809,51.0351,50579.0
2023-01-03 14:00:00,56.46,56.46,56.24,56.26,104893.0,51.0351,51.0351,50.8362,50.8543,104893.0
2023-01-03 14:10:00,56.26,56.27,56.12,56.17,151183.0,50.8543,50.8633,50.7278,50.773,151183.0
2023-01-03 14:20:00,56.17,56.21,56.04,56.07,69443.0,50.773,50.8091,50.6554,50.6826,69443.0
2023-01-03 14:30:00,56.06,56.08,55.94,55.96,116308.0,50.6735,50.6916,50.5651,50.5831,116308.0
2023-01-03 14:40:00,55.95,56.25,55.95,56.24,50113.0,50.5741,50.8453,50.5741,50.8362,50113.0
2023-01-03 14:50:00,56.25,56.28,56.17,56.22,67213.0,50.8453,50.8724,50.773,50.8181,67213.0
2023-01-03 15:00:00,56.22,56.29,56.18,56.23,69396.0,50.8181,50.8814,50.782,50.8272,69396.0
2023-01-03 15:10:00,56.23,56.35,56.19,56.3,137545.0,50.8272,50.9357,50.791,50.8905,137545.0
2023-01-03 15:20:00,56.3,56.31,56.1,56.21,91456.0,50.8905,50.8995,50.7097,50.8091,91456.0
2023-01-03 15:30:00,56.22,56.28,56.2,56.27,115848.0,50.8181,50.8724,50.8001,50.8633,115848.0
2023-01-03 15:40:00,56.27,56.27,56.17,56.17,176273.0,50.8633,50.8633,50.773,50.773,176273.0
2023-01-03 15:50:00,56.18,56.2,55.94,55.94,1267435.0,50.782,50.8001,50.5651,50.5651,1267435.0
2023-01-04 09:30:00,55.81,55.97,55.57,55.8,491436.0,50.4475,50.5922,50.2306,50.4385,491436.0
2023-01-04 09:40:00,55.79,55.85,55.31,55.4,411723.0,50.4295,50.4837,49.9956,50.0769,411723.0
2023-01-04 09:50:00,55.38,55.63,55.34,55.62,214347.0,50.0589,50.2848,50.0227,50.2758,214347.0
2023-01-04 10:00:00,55.6,55.92,55.33,55.39,267304.0,50.2577,50.547,50.0137,50.0679,267304.0
2023-01-04 10:10:00,55.38,55.46,55.26,55.4,133202.0,50.0589,50.1312,49.9504,50.0769,133202.0
2023-01-04 10:20:00,55.4,55.43,55.25,55.37,140375.0,50.0769,50.1041,49.9414,50.0498,140375.0
2023-01-04 10:30:00,55.38,55.47,55.34,55.41,85064.0,50.0589,50.1402,50.0227,50.086,85064.0
2023-01-04 10:40:00,55.41,55.42,55.27,55.28,272704.0,50.086,50.095,49.9594,49.9685,272704.0
2023-01-04 10:50:00,55.27,55.29,55.17,55.25,160741.0,49.9594,49.9775,49.869,49.9414,160741.0
2023-01-04 11:00:00,55.25,55.39,55.24,55.39,163894.0,49.9414,50.0679,49.9323,50.0679,163894.0
2023-01-04 11:10:00,55.39,55.43,55.26,55.27,178912.0,50.0679,50.1041,49.9504,49.9594,178912.0
2023-01-04 11:20:00,55.27,55.28,55.13,55.28,231378.0,49.9594,49.9685,49.8329,49.9685,231378.0
2023-01-04 11:30:00,55.26,55.32,55.21,55.27,86182.0,49.9504,50.0046,49.9052,49.9594,86182.0
2023-01-04 11:40:00,55.27,55.37,55.22,55.35,82828.0,49.9594,50.0498,49.9142,50.0317,82828.0
2023-01-04 11:50:00,55.35,55.43,55.31,55.43,52539.0,50.0317,50.1041,49.9956,50.1041,52539.0
2023-01-04 12:00:00,55.44,55.6,55.43,55.51,160676.0,50.1131,50.2577,50.1041,50.1764,160676.0
2023-01-04 12:10:00,55.51,55.51,55.45,55.48,66384.0,50.1764,50.1764,50.1221,50.1493,66384.0
2023-01-04 12:20:00,55.47,55.5,55.41,55.47,38449.0,50.1402,50.1673,50.086,50.1402,38449.0
2023-01-04 12:30:00,55.47,55.58,55.46,55.55,24984.0,50.1402,50.2396,50.1312,50.2125,24984.0
2023-01-04 12:40:00,55.55,55.61,55.53,55.6,30520.0,50.2125,50.2668,50.1944,50.2577,30520.0
2023-01-04 12:50:00,55.6,55.63,55.55,55.58,33000.0,50.2577,50.2848,50.2125,50.2396,33000.0
2023-01-04 13:00:00,55.58,55.59,55.49,55.51,30778.0,50.2396,50.2487,50.1583,50.1764,30778.0
2023-01-04 13:10:00,55.51,55.59,55.48,55.55,28214.0,50.1764,50.2487,50.1493,50.2125,28214.0
2023-01-04 13:20:00,55.56,55.57,55.52,55.54,19944.0,50.2216,50.2306,50.1854,50.2035,19944.0
2023-01-04 13:30:00,55.55,55.56,55.5,55.52,20810.0,50.2125,50.2216,50.1673,50.1854,20810.0
2023-01-04 13:40:00,55.52,55.52,55.43,55.48,33906.0,50.1854,50.1854,50.1041,50.1493,33906.0
2023-01-04 13:50:00,55.48,55.51,55.46,55.51,25891.0,50.1493,50.1764,50.1312,50.1764,25891.0
2023-01-04 14:00:00,55.47,55.64,55.37,55.41,101530.0,50.1402,50.2939,50.0498,50.086,101530.0
2023-01-04 14:10:00,55.41,55.53,55.37,55.51,33553.0,50.086,50.1944,50.0498,50.1764,33553.0
2023-01-04 14:20:00,55.5,55.51,55.2,55.2,65838.0,50.1673,50.1764,49.8962,49.8962,65838.0
2023-01-04 14:30:00,55.2,55.29,55.17,55.24,48699.0,49.8962,49.9775,49.869,49.9323,48699.0
2023-01-04 14:40:00,55.24,55.31,55.21,55.23,31145.0,49.9323,49.9956,49.9052,49.9233,31145.0
2023-01-04 14:50:00,55.23,55.3,55.21,55.3,39266.0,49.9233,49.9865,49.9052,49.9865,39266.0
2023-01-04 15:00:00,55.3,55.38,55.22,55.26,89615.0,49.9865,50.0589,49.9142,49.9504,89615.0
2023-01-04 15:10:00,55.26,55.39,55.25,55.37,110478.0,49.9504,50.0679,49.9414,50.0498,110478.0
2023-01-04 15:20:00,55.37,55.38,55.32,55.36,59521.0,50.0498,50.0589,50.0046,50.0408,59521.0
2023-01-04 15:30:00,55.36,55.36,55.21,55.25,94067.0,50.0408,50.0408,49.9052,49.9414,94067.0
2023-01-04 15:40:00,55.24,55.27,55.16,55.27,101624.0,49.9323,49.9594,49.86,49.9594,101624.0
2023-01-04 15:50:00,55.27,55.44,55.25,55.43,258579.0,49.9594,50.1131,49.9414,50.1041,258579.0
2023-01-05 09:30:00,55.0,55.22,54.97,55.09,200510.0,49.7154,49.9142,49.6883,49.7967,200510.0
2023-01-05 09:40:00,55.09,55.26,55.03,55.21,92401.0,49.7967,49.9504,49.7425,49.9052,92401.0
2023-01-05 09:50:00,55.2,55.34,55.18,55.23,95698.0,49.8962,50.0227,49.8781,49.9233,95698.0
2023-01-05 10:00:00,55.22,55.45,55.12,55.32,165653.0,49.9142,50.1221,49.8238,50.0046,165653.0
2023-01-05 10:10:00,55.31,55.48,55.23,55.28,120153.0,49.9956,50.1493,49.9233,49.9685,120153.0
2023-01-05 10:20:00,55.29,55.31,55.22,55.23,55665.0,49.9775,49.9956,49.9142,49.9233,55665.0
2023-01-05 10:30:00,55.22,55.31,55.18,55.3,52944.0,49.9142,49.9956,49.8781,49.9865,52944.0
2023-01-05 10:40:00,55.3,55.3,55.21,55.22,71172.0,49.9865,49.9865,49.9052,49.9142,71172.0
2023-01-05 10:50:00,55.23,55.23,55.11,55.12,45332.0,49.9233,49.9233,49.8148,49.8238,45332.0
2023-01-05 11:00:00,55.12,55.39,55.1,55.38,53672.0,49.8238,50.0679,49.8058,50.0589,53672.0
2023-01-05 11:10:00,55.39,55.53,55.38,55.42,61183.0,50.0679,50.1944,50.0589,50.095,61183.0
2023-01-05 11:20:00,55.42,55.45,55.36,55.42,42434.0,50.095,50.1221,50.0408,50.095,42434.0
2023-01-05 11:30:00,55.41,55.42,55.25,55.28,75484.0,50.086,50.095,49.9414,49.9685,75484.0
2023-01-05 11:40:00,55.28,55.29,55.19,55.2,81889.0,49.9685,49.9775,49.8871,49.8962,81889.0
2023-01-05 11:50:00,55.19,55.2,55.15,55.18,70196.0,49.8871,49.8962,49.851,49.8781,70196.0
2023-01-05 12:00:00,55.18,55.3,55.17,55.3,108850.0,49.8781,49.9865,49.869,49.9865,108850.0
2023-01-05 12:10:00,55.3,55.3,55.24,55.3,28352.0,49.9865,49.9865,49.9323,49.9865,28352.0
2023-01-05 12:20:00,55.3,55.49,55.28,55.48,58392.0,49.9865,50.1583,49.9685,50.1493,58392.0
2023-01-05 12:30:00,55.47,55.52,55.46,55.48,27812.0,50.1402,50.1854,50.1312,50.1493,27812.0
2023-01-05 12:40:00,55.47,55.48,55.39,55.42,69513.0,50.1402,50.1493,50.0679,50.095,69513.0
2023-01-05 12:50:00,55.42,55.47,55.42,55.45,30133.0,50.095,50.1402,50.095,50.1221,30133.0
2023-01-05 13:00:00,55.45,55.49,55.42,55.48,52542.0,50.1221,50.1583,50.095,50.1493,52542.0
2023-01-05 13:10:00,55.48,55.49,55.4,55.43,35449.0,50.1493,50.1583,50.0769,50.1041,35449.0
2023-01-05 13:20:00,55.43,55.55,55.42,55.51,88866.0,50.1041,50.2125,50.095,50.1764,88866.0
2023-01-05 13:30:00,55.51,55.56,55.47,55.47,36531.0,50.1764,50.2216,50.1402,50.1402,36531.0
2023-01-05 13:40:00,55.48,55.51,55.44,55.47,45751.0,50.1493,50.1764,50.1131,50.1402,45751.0
2023-01-05 13:50:00,55.46,55.51,55.44,55.45,45631.0,50.1312,50.1764,50.1131,50.1221,45631.0
2023-01-05 14:00:00,55.45,55.52,55.45,55.5,46521.0,50.1221,50.1854,50.1221,50.1673,46521.0
2023-01-05 14:10:00,55.51,55.52,55.41,55.44,74754.0,50.1764,50.1854,50.086,50.1131,74754.0
2023-01-05 14:20:00,55.45,55.48,55.39,55.4,68769.0,50.1221,50.1493,50.0679,50.0769,68769.0
2023-01-05 14:30:00,55.4,55.51,55.38,55.48,54355.0,50.0769,50.1764,50.0589,50.1493,54355.0
2023-01-05 14:40:00,55.49,55.52,55.47,55.51,63922.0,50.1583,50.1854,50.1402,50.1764,63922.0
2023-01-05 14:50:00,55.51,55.54,55.47,55.51,74198.0,50.1764,50.2035,50.1402,50.1764,74198.0
2023-01-05 15:00:00,55.51,55.51,55.46,55.5,82293.0,50.1764,50.1764,50.1312,50.1673,82293.0
2023-01-05 15:10:00,55.49,55.5,55.34,55.37,151799.0,50.1583,50.1673,50.0227,50.0498,151799.0
2023-01-05 15:20:00,55.37,55.39,55.31,55.34,120612.0,50.0498,50.0679,49.9956,50.0227,120612.0
2023-01-05 15:30:00,55.34,55.56,55.31,55.56,211001.0,50.0227,50.2216,49.9956,50.2216,211001.0
2023-01-05 15:40:00,55.56,55.57,55.47,55.5,135622.0,50.2216,50.2306,50.1402,50.1673,135622.0
2023-01-05 15:50:00,55.49,55.54,55.44,55.47,472040.0,50.1583,50.2035,50.1131,50.1402,472040.0
2023-01-06 09:30:00,56.11,56.47,56.1,56.26,284004.0,50.7187,51.0441,50.7097,50.8543,284004.0
2023-01-06 09:40:00,56.26,56.38,56.04,56.09,91545.0,50.8543,50.9628,50.6554,50.7006,91545.0
2023-01-06 09:50:00,56.09,56.21,56.06,56.13,91102.0,50.7006,50.8091,50.6735,50.7368,91102.0
2023-01-06 10:00:00,56.14,56.61,56.14,56.59,144343.0,50.7458,51.1707,50.7458,51.1526,144343.0
2023-01-06 10:10:00,56.58,56.74,56.57,56.7,69857.0,51.1436,51.2882,51.1345,51.252,69857.0
2023-01-06 10:20:00,56.71,56.76,56.66,56.76,74410.0,51.2611,51.3063,51.2159,51.3063,74410.0
2023-01-06 10:30:00,56.77,56.92,56.76,56.89,93095.0,51.3153,51.4509,51.3063,51.4238,93095.0
2023-01-06 10:40:00,56.89,56.92,56.82,56.91,69282.0,51.4238,51.4509,51.3605,51.4419,69282.0
2023-01-06 10:50:00,56.91,56.95,56.81,56.84,59010.0,51.4419,51.478,51.3515,51.3786,59010.0
2023-01-06 11:00:00,56.85,56.86,56.75,56.8,40829.0,51.3876,51.3967,51.2972,51.3424,40829.0
2023-01-06 11:10:00,56.8,56.89,56.79,56.88,89308.0,51.3424,51.4238,51.3334,51.4147,89308.0
2023-01-06 11:20:00,56.87,56.96,56.85,56.87,85376.0,51.4057,51.487,51.3876,51.4057,85376.0
2023-01-06 11:30:00,56.89,56.91,56.82,56.87,72334.0,51.4238,51.4419,51.3605,51.4057,72334.0
2023-01-06 11:40:00,56.86,57.01,56.82,57.01,106818.0,51.3967,51.5322,51.3605,51.5322,106818.0
2023-01-06 11:50:00,57.02,57.11,57.0,57.1,94186.0,51.5413,51.6226,51.5232,51.6136,94186.0
2023-01-06 12:00:00,57.1,57.11,57.03,57.05,89232.0,51.6136,51.6226,51.5503,51.5684,89232.0
2023-01-06 12:10:00,57.04,57.05,56.89,56.95,69519.0,51.5594,51.5684,51.4238,51.478,69519.0
2023-01-06 12:20:00,56.95,57.01,56.91,56.98,31816.0,51.478,51.5322,51.4419,51.5051,31816.0
2023-01-06 12:30:00,56.98,57.0,56.91,56.95,29031.0,51.5051,51.5232,51.4419,51.478,29031.0
2023-01-06 12:40:00,56.95,57.01,56.9,56.98,39201.0,51.478,51.5322,51.4328,51.5051,39201.0
2023-01-06 12:50:00,56.98,57.16,56.94,57.09,188595.0,51.5051,51.6678,51.469,51.6046,188595.0
2023-01-06 13:00:00,57.07,57.11,56.96,57.01,35875.0,51.5865,51.6226,51.487,51.5322,35875.0
2023-01-06 13:10:00,57.0,57.15,56.93,57.12,166951.0,51.5232,51.6588,51.4599,51.6317,166951.0
2023-01-06 13:20:00,57.12,57.17,57.11,57.17,99694.0,51.6317,51.6769,51.6226,51.6769,99694.0
2023-01-06 13:30:00,57.16,57.21,57.06,57.08,262171.0,51.6678,51.713,51.5774,51.5955,262171.0
2023-01-06 13:40:00,57.07,57.12,57.02,57.04,63728.0,51.5865,51.6317,51.5413,51.5594,63728.0
2023-01-06 13:50:00,57.04,57.04,56.98,57.02,180281.0,51.5594,51.5594,51.5051,51.5413,180281.0
2023-01-06 14:00:00,57.03,57.12,57.02,57.09,125876.0,51.5503,51.6317,51.5413,51.6046,125876.0
2023-01-06 14:10:00,57.1,57.17,57.07,57.14,87479.0,51.6136,51.6769,51.5865,51.6498,87479.0
2023-01-06 14:20:00,57.14,57.21,57.13,57.2,104177.0,51.6498,51.713,51.6407,51.704,104177.0
2023-01-06 14:30:00,57.2,57.26,57.18,57.25,79684.0,51.704,51.7582,51.6859,51.7492,79684.0
2023-01-06 14:40:00,57.25,57.29,57.18,57.19,50221.0,51.7492,51.7853,51.6859,51.6949,50221.0
2023-01-06 14:50:00,57.19,57.2,57.15,57.18,63795.0,51.6949,51.704,51.6588,51.6859,63795.0
2023-01-06 15:00:00,57.18,57.24,57.17,57.21,116163.0,51.6859,51.7401,51.6769,51.713,116163.0
2023-01-06 15:10:00,57.21,57.25,57.18,57.2,63662.0,51.713,51.7492,51.6859,51.704,63662.0
2023-01-06 15:20:00,57.21,57.22,57.12,57.2,111571.0,51.713,51.7221,51.6317,51.704,111571.0
2023-01-06 15:30:00,57.2,57.22,57.17,57.2,143372.0,51.704,51.7221,51.6769,51.704,143372.0
2023-01-06 15:40:00,57.2,57.24,57.19,57.21,193222.0,51.704,51.7401,51.6949,51.713,193222.0
2023-01-06 15:50:00,57.21,57.26,57.14,57.25,521582.0,51.713,51.7582,51.6498,51.7492,521582.0
2023-01-09 09:30:00,58.17,58.2,57.87,58.15,308006.0,52.5808,52.6079,52.3096,52.5627,308006.0
2023-01-09 09:40:00,58.14,58.38,58.14,58.32,183505.0,52.5537,52.7706,52.5537,52.7164,183505.0
2023-01-09 09:50:00,58.31,58.5,58.27,58.48,174194.0,52.7073,52.8791,52.6712,52.861,174194.0
2023-01-09 10:00:00,58.48,58.61,58.43,58.53,175198.0,52.861,52.9785,52.8158,52.9062,175198.0
2023-01-09 10:10:00,58.54,58.55,58.38,58.46,133812.0,52.9152,52.9243,52.7706,52.8429,133812.0
2023-01-09 10:20:00,58.45,58.47,58.36,58.39,112301.0,52.8339,52.852,52.7525,52.7796,112301.0
2023-01-09 10:30:00,58.4,58.46,58.31,58.33,120681.0,52.7887,52.8429,52.7073,52.7254,120681.0
2023-01-09 10:40:00,58.33,58.35,58.19,58.34,98189.0,52.7254,52.7435,52.5989,52.7345,98189.0
2023-01-09 10:50:00,58.34,58.38,58.29,58.38,82280.0,52.7345,52.7706,52.6893,52.7706,82280.0
2023-01-09 11:00:00,58.37,58.42,58.29,58.29,71355.0,52.7616,52.8068,52.6893,52.6893,71355.0
2023-01-09 11:10:00,58.29,58.34,58.28,58.32,74321.0,52.6893,52.7345,52.6802,52.7164,74321.0
2023-01-09 11:20:00,58.32,58.32,58.21,58.21,68293.0,52.7164,52.7164,52.6169,52.6169,68293.0
2023-01-09 11:30:00,58.21,58.3,58.06,58.2,198125.0,52.6169,52.6983,52.4814,52.6079,198125.0
2023-01-09 11:40:00,58.21,58.25,58.12,58.23,38273.0,52.6169,52.6531,52.5356,52.635,38273.0
2023-01-09 11:50:00,58.24,58.25,58.11,58.15,49524.0,52.6441,52.6531,52.5266,52.5627,49524.0
2023-01-09 12:00:00,58.14,58.14,57.88,57.93,97151.0,52.5537,52.5537,52.3187,52.3638,97151.0
2023-01-09 12:10:00,57.94,57.94,57.81,57.84,74244.0,52.3729,52.3729,52.2554,52.2825,74244.0
2023-01-09 12:20:00,57.84,57.86,57.79,57.84,36662.0,52.2825,52.3006,52.2373,52.2825,36662.0
2023-01-09 12:30:00,57.84,57.89,57.78,57.84,47709.0,52.2825,52.3277,52.2283,52.2825,47709.0
2023-01-09 12:40:00,57.84,57.87,57.82,57.85,24532.0,52.2825,52.3096,52.2644,52.2915,24532.0
2023-01-09 12:50:00,57.85,57.87,57.81,57.86,61504.0,52.2915,52.3096,52.2554,52.3006,61504.0
2023-01-09 13:00:00,57.86,57.89,57.7,57.78,66062.0,52.3006,52.3277,52.1559,52.2283,66062.0
2023-01-09 13:10:00,57.78,57.86,57.77,57.85,39921.0,52.2283,52.3006,52.2192,52.2915,39921.0
2023-01-09 13:20:00,57.85,57.9,57.84,57.87,49095.0,52.2915,52.3367,52.2825,52.3096,49095.0
2023-01-09 13:30:00,57.87,57.88,57.75,57.77,37962.0,52.3096,52.3187,52.2011,52.2192,37962.0
2023-01-09 13:40:00,57.77,57.84,57.7,57.83,80342.0,52.2192,52.2825,52.1559,52.2735,80342.0
2023-01-09 13:50:00,57.83,57.92,57.81,57.86,172965.0,52.2735,52.3548,52.2554,52.3006,172965.0
2023-01-09 14:00:00,57.86,57.95,57.81,57.88,54961.0,52.3006,52.3819,52.2554,52.3187,54961.0
2023-01-09 14:10:00,57.88,57.88,57.77,57.8,31658.0,52.3187,52.3187,52.2192,52.2463,31658.0
2023-01-09 14:20:00,57.79,57.85,57.76,57.84,33282.0,52.2373,52.2915,52.2102,52.2825,33282.0
2023-01-09 14:30:00,57.84,57.87,57.81,57.86,38598.0,52.2825,52.3096,52.2554,52.3006,38598.0
2023-01-09 14:40:00,57.86,57.9,57.85,57.88,43935.0,52.3006,52.3367,52.2915,52.3187,43935.0
2023-01-09 14:50:00,57.88,57.91,57.85,57.87,83295.0,52.3187,52.3458,52.2915,52.3096,83295.0
2023-01-09 15:00:00,57.87,57.92,57.84,57.87,72966.0,52.3096,52.3548,52.2825,52.3096,72966.0
2023-01-09 15:10:00,57.86,57.9,57.83,57.9,88706.0,52.3006,52.3367,52.2735,52.3367,88706.0
2023-01-09 15:20:00,57.9,57.96,57.88,57.9,67371.0,52.3367,52.391,52.3187,52.3367,67371.0
2023-01-09 15:30:00,57.9,57.95,57.86,57.94,123398.0,52.3367,52.3819,52.3006,52.3729,123398.0
2023-01-09 15:40:00,57.94,58.0,57.92,57.97,165536.0,52.3729,52.4271,52.3548,52.4,165536.0
2023-01-09 15:50:00,57.97,58.09,57.96,58.06,490021.0,52.4,52.5085,52.391,52.4814,490021.0
2023-01-10 09:30:00,57.95,58.12,57.92,57.92,189694.0,52.3819,52.5356,52.3548,52.3548,189694.0
2023-01-10 09:40:00,57.92,57.99,57.76,57.78,82860.0,52.3548,52.4181,52.2102,52.2283,82860.0
2023-01-10 09:50:00,57.79,57.92,57.69,57.87,67513.0,52.2373,52.3548,52.1469,52.3096,67513.0
2023-01-10 10:00:00,57.88,58.18,57.87,58.17,101128.0,52.3187,52.5898,52.3096,52.5808,101128.0
2023-01-10 10:10:00,58.17,58.26,58.08,58.09,102808.0,52.5808,52.6621,52.4994,52.5085,102808.0
2023-01-10 10:20:00,58.08,58.09,57.94,58.01,51506.0,52.4994,52.5085,52.3729,52.4362,51506.0
2023-01-10 10:30:00,58.01,58.01,57.91,57.92,85338.0,52.4362,52.4362,52.3458,52.3548,85338.0
2023-01-10 10:40:00,57.92,57.93,57.76,57.78,72411.0,52.3548,52.3638,52.2102,52.2283,72411.0
2023-01-10 10:50:00,57.77,57.95,57.77,57.92,57421.0,52.2192,52.3819,52.2192,52.3548,57421.0
2023-01-10 11:00:00,57.92,57.96,57.87,57.93,57890.0,52.3548,52.391,52.3096,52.3638,57890.0
2023-01-10 11:10:00,57.93,58.03,57.91,58.01,42585.0,52.3638,52.4542,52.3458,52.4362,42585.0
2023-01-10 11:20:00,58.01,58.04,57.9,57.95,52867.0,52.4362,52.4633,52.3367,52.3819,52867.0
2023-01-10 11:30:00,57.94,58.0,57.92,57.96,108737.0,52.3729,52.4271,52.3548,52.391,108737.0
2023-01-10 11:40:00,57.96,58.02,57.96,58.0,35496.0,52.391,52.4452,52.391,52.4271,35496.0
2023-01-10 11:50:00,58.01,58.09,57.99,58.08,26358.0,52.4362,52.5085,52.4181,52.4994,26358.0
2023-01-10 12:00:00,58.09,58.14,58.04,58.13,26773.0,52.5085,52.5537,52.4633,52.5446,26773.0
2023-01-10 12:10:00,58.14,58.2,58.08,58.1,44486.0,52.5537,52.6079,52.4994,52.5175,44486.0
2023-01-10 12:20:00,58.11,58.13,58.08,58.11,33931.0,52.5266,52.5446,52.4994,52.5266,33931.0
2023-01-10 12:30:00,58.11,58.21,58.11,58.21,40594.0,52.5266,52.6169,52.5266,52.6169,40594.0
2023-01-10 12:40:00,58.2,58.24,58.14,58.15,38281.0,52.6079,52.6441,52.5537,52.5627,38281.0
2023-01-10 12:50:00,58.16,58.18,58.12,58.13,32539.0,52.5717,52.5898,52.5356,52.5446,32539.0
2023-01-10 13:00:00,58.13,58.18,58.1,58.18,28434.0,52.5446,52.5898,52.5175,52.5898,28434.0
2023-01-10 13:10:00,58.18,58.21,58.16,58.19,25981.0,52.5898,52.6169,52.5717,52.5989,25981.0
2023-01-10 13:20:00,58.19,58.28,58.17,58.28,35035.0,52.5989,52.6802,52.5808,52.6802,35035.0
2023-01-10 13:30:00,58.28,58.36,58.26,58.34,62724.0,52.6802,52.7525,52.6621,52.7345,62724.0
2023-01-10 13:40:00,58.34,58.36,58.27,58.3,48598.0,52.7345,52.7525,52.6712,52.6983,48598.0
2023-01-10 13:50:00,58.3,58.37,58.3,58.37,42697.0,52.6983,52.7616,52.6983,52.7616,42697.0
2023-01-10 14:00:00,58.39,58.43,58.37,58.39,42394.0,52.7796,52.8158,52.7616,52.7796,42394.0
2023-01-10 14:10:00,58.39,58.48,58.36,58.46,40266.0,52.7796,52.861,52.7525,52.8429,40266.0
2023-01-10 14:20:00,58.46,58.46,58.35,58.38,57592.0,52.8429,52.8429,52.7435,52.7706,57592.0
2023-01-10 14:30:00,58.38,58.39,58.33,58.34,34090.0,52.7706,52.7796,52.7254,52.7345,34090.0
2023-01-10 14:40:00,58.35,58.39,58.34,58.38,35514.0,52.7435,52.7796,52.7345,52.7706,35514.0
2023-01-10 14:50:00,58.38,58.42,58.37,58.42,30041.0,52.7706,52.8068,52.7616,52.8068,30041.0
2023-01-10 15:00:00,58.42,58.43,58.34,58.37,48622.0,52.8068,52.8158,52.7345,52.7616,48622.0
2023-01-10 15:10:00,58.38,58.44,58.35,58.41,56109.0,52.7706,52.8248,52.7435,52.7977,56109.0
2023-01-10 15:20:00,58.41,58.41,58.36,58.37,60513.0,52.7977,52.7977,52.7525,52.7616,60513.0
2023-01-10 15:30:00,58.36,58.41,58.33,58.41,83197.0,52.7525,52.7977,52.7254,52.7977,83197.0
2023-01-10 15:40:00,58.4,58.44,58.34,58.36,160903.0,52.7887,52.8248,52.7345,52.7525,160903.0
2023-01-10 15:50:00,58.35,58.45,58.34,58.39,266294.0,52.7435,52.8339,52.7345,52.7796,266294.0
2023-01-11 09:30:00,58.73,58.82,58.61,58.66,168060.0,53.087,53.1683,52.9785,53.0237,168060.0
2023-01-11 09:40:00,58.66,58.78,58.49,58.52,105743.0,53.0237,53.1322,52.87,52.8972,105743.0
2023-01-11 09:50:00,58.52,58.6,58.45,58.57,76248.0,52.8972,52.9695,52.8339,52.9424,76248.0
2023-01-11 10:00:00,58.59,58.6,58.45,58.45,45695.0,52.9604,52.9695,52.8339,52.8339,45695.0
2023-01-11 10:10:00,58.46,58.49,58.39,58.48,81838.0,52.8429,52.87,52.7796,52.861,81838.0
2023-01-11 10:20:00,58.48,58.6,58.47,58.55,57076.0,52.861,52.9695,52.852,52.9243,57076.0
2023-01-11 10:30:00,58.55,58.64,58.39,58.57,156380.0,52.9243,53.0056,52.7796,52.9424,156380.0
2023-01-11 10:40:00,58.59,58.61,58.4,58.42,49489.0,52.9604,52.9785,52.7887,52.8068,49489.0
2023-01-11 10:50:00,58.43,58.44,58.32,58.38,74422.0,52.8158,52.8248,52.7164,52.7706,74422.0
2023-01-11 11:00:00,58.38,58.46,58.32,58.41,42379.0,52.7706,52.8429,52.7164,52.7977,42379.0
2023-01-11 11:10:00,58.4,58.49,58.39,58.49,123097.0,52.7887,52.87,52.7796,52.87,123097.0
2023-01-11 11:20:00,58.48,58.54,58.43,58.51,112420.0,52.861,52.9152,52.8158,52.8881,112420.0
2023-01-11 11:30:00,58.51,58.79,58.5,58.78,132336.0,52.8881,53.1412,52.8791,53.1322,132336.0
2023-01-11 11:40:00,58.78,58.83,58.69,58.72,31340.0,53.1322,53.1774,53.0508,53.0779,31340.0
2023-01-11 11:50:00,58.71,58.8,58.7,58.76,18850.0,53.0689,53.1503,53.0599,53.1141,18850.0
2023-01-11 12:00:00,58.75,58.8,58.68,58.73,47311.0,53.1051,53.1503,53.0418,53.087,47311.0
2023-01-11 12:10:00,58.72,58.85,58.72,58.79,37631.0,53.0779,53.1954,53.0779,53.1412,37631.0
2023-01-11 12:20:00,58.78,58.78,58.66,58.68,27220.0,53.1322,53.1322,53.0237,53.0418,27220.0
2023-01-11 12:30:00,58.69,58.73,58.65,58.66,50277.0,53.0508,53.087,53.0147,53.0237,50277.0
2023-01-11 12:40:00,58.65,58.73,58.62,58.71,65595.0,53.0147,53.087,52.9875,53.0689,65595.0
2023-01-11 12:50:00,58.7,58.77,58.68,58.72,18059.0,53.0599,53.1231,53.0418,53.0779,18059.0
2023-01-11 13:00:00,58.73,58.83,58.72,58.83,42132.0,53.087,53.1774,53.0779,53.1774,42132.0
2023-01-11 13:10:00,58.83,58.89,58.72,58.72,53579.0,53.1774,53.2316,53.0779,53.0779,53579.0
2023-01-11 13:20:00,58.72,58.79,58.7,58.76,23550.0,53.0779,53.1412,53.0599,53.1141,23550.0
2023-01-11 13:30:00,58.76,58.83,58.72,58.79,37533.0,53.1141,53.1774,53.0779,53.1412,37533.0
2023-01-11 13:40:00,58.79,58.8,58.74,58.76,30533.0,53.1412,53.1503,53.096,53.1141,30533.0
2023-01-11 13:50:00,58.77,58.78,58.72,58.75,28035.0,53.1231,53.1322,53.0779,53.1051,28035.0
2023-01-11 14:00:00,58.75,58.78,58.7,58.74,36386.0,53.1051,53.1322,53.0599,53.096,36386.0
2023-01-11 14:10:00,58.74,58.77,58.7,58.75,36347.0,53.096,53.1231,53.0599,53.1051,36347.0
2023-01-11 14:20:00,58.76,58.88,58.74,58.85,35957.0,53.1141,53.2226,53.096,53.1954,35957.0
2023-01-11 14:30:00,58.86,58.9,58.85,58.86,36083.0,53.2045,53.2406,53.1954,53.2045,36083.0
2023-01-11 14:40:00,58.87,58.89,58.82,58.88,35795.0,53.2135,53.2316,53.1683,53.2226,35795.0
2023-01-11 14:50:00,58.87,58.93,58.85,58.92,47586.0,53.2135,53.2678,53.1954,53.2587,47586.0
2023-01-11 15:00:00,58.92,58.96,58.85,58.86,39823.0,53.2587,53.2949,53.1954,53.2045,39823.0
2023-01-11 15:10:00,58.86,58.94,58.85,58.93,63300.0,53.2045,53.2768,53.1954,53.2678,63300.0
2023-01-11 15:20:00,58.94,58.94,58.88,58.92,51880.0,53.2768,53.2768,53.2226,53.2587,51880.0
2023-01-11 15:30:00,58.91,58.92,58.83,58.87,62436.0,53.2497,53.2587,53.1774,53.2135,62436.0
2023-01-11 15:40:00,58.87,58.93,58.82,58.93,113952.0,53.2135,53.2678,53.1683,53.2678,113952.0
2023-01-11 15:50:00,58.93,58.96,58.87,58.94,223405.0,53.2678,53.2949,53.2135,53.2768,223405.0
2023-01-12 09:30:00,59.12,59.16,58.92,58.96,184847.0,53.4395,53.4757,53.2587,53.2949,184847.0
2023-01-12 09:40:00,58.96,58.99,58.69,58.9,99659.0,53.2949,53.322,53.0508,53.2406,99659.0
2023-01-12 09:50:00,58.91,59.05,58.79,59.01,67342.0,53.2497,53.3762,53.1412,53.3401,67342.0
2023-01-12 10:00:00,59.02,59.24,59.0,59.19,124396.0,53.3491,53.548,53.331,53.5028,124396.0
2023-01-12 10:10:00,59.19,59.36,59.19,59.25,117886.0,53.5028,53.6564,53.5028,53.557,117886.0
2023-01-12 10:20:00,59.27,59.3,59.17,59.22,48643.0,53.5751,53.6022,53.4847,53.5299,48643.0
2023-01-12 10:30:00,59.21,59.37,59.15,59.33,84526.0,53.5209,53.6655,53.4666,53.6293,84526.0
2023-01-12 10:40:00,59.34,59.38,59.16,59.36,67731.0,53.6384,53.6745,53.4757,53.6564,67731.0
2023-01-12 10:50:00,59.37,59.54,59.33,59.5,117574.0,53.6655,53.8192,53.6293,53.783,117574.0
2023-01-12 11:00:00,59.48,59.49,59.35,59.49,68445.0,53.7649,53.774,53.6474,53.774,68445.0
2023-01-12 11:10:00,59.49,59.59,59.47,59.58,92057.0,53.774,53.8643,53.7559,53.8553,92057.0
2023-01-12 11:20:00,59.59,59.6,59.48,59.5,153403.0,53.8643,53.8734,53.7649,53.783,153403.0
2023-01-12 11:30:00,59.5,59.5,59.4,59.46,124280.0,53.783,53.783,53.6926,53.7468,124280.0
2023-01-12 11:40:00,59.46,59.53,59.45,59.48,43034.0,53.7468,53.8101,53.7378,53.7649,43034.0
2023-01-12 11:50:00,59.48,59.55,59.46,59.53,43063.0,53.7649,53.8282,53.7468,53.8101,43063.0
2023-01-12 12:00:00,59.53,59.63,59.52,59.6,39401.0,53.8101,53.9005,53.8011,53.8734,39401.0
2023-01-12 12:10:00,59.61,59.65,59.59,59.61,31989.0,53.8824,53.9186,53.8643,53.8824,31989.0
2023-01-12 12:20:00,59.62,59.65,59.57,59.64,27875.0,53.8915,53.9186,53.8463,53.9095,27875.0
2023-01-12 12:30:00,59.64,59.69,59.63,59.64,42646.0,53.9095,53.9547,53.9005,53.9095,42646.0
2023-01-12 12:40:00,59.63,59.67,59.62,59.65,31266.0,53.9005,53.9367,53.8915,53.9186,31266.0
2023-01-12 12:50:00,59.64,59.73,59.63,59.72,50509.0,53.9095,53.9909,53.9005,53.9819,50509.0
2023-01-12 13:00:00,59.73,59.78,59.72,59.74,40459.0,53.9909,54.0361,53.9819,53.9999,40459.0
2023-01-12 13:10:00,59.74,59.75,59.64,59.67,35270.0,53.9999,54.009,53.9095,53.9367,35270.0
2023-01-12 13:20:00,59.67,59.69,59.47,59.49,44496.0,53.9367,53.9547,53.7559,53.774,44496.0
2023-01-12 13:30:00,59.5,59.65,59.49,59.62,61102.0,53.783,53.9186,53.774,53.8915,61102.0
2023-01-12 13:40:00,59.63,59.63,59.58,59.61,31305.0,53.9005,53.9005,53.8553,53.8824,31305.0
2023-01-12 13:50:00,59.6,59.64,59.57,59.63,32256.0,53.8734,53.9095,53.8463,53.9005,32256.0
2023-01-12 14:00:00,59.62,59.63,59.44,59.46,71087.0,53.8915,53.9005,53.7288,53.7468,71087.0
2023-01-12 14:10:00,59.46,59.59,59.45,59.59,40438.0,53.7468,53.8643,53.7378,53.8643,40438.0
2023-01-12 14:20:00,59.59,59.6,59.48,59.57,43872.0,53.8643,53.8734,53.7649,53.8463,43872.0
2023-01-12 14:30:00,59.57,59.66,59.55,59.59,120853.0,53.8463,53.9276,53.8282,53.8643,120853.0
2023-01-12 14:40:00,59.61,59.66,59.59,59.66,46348.0,53.8824,53.9276,53.8643,53.9276,46348.0
2023-01-12 14:50:00,59.66,59.66,59.59,59.64,42037.0,53.9276,53.9276,53.8643,53.9095,42037.0
2023-01-12 15:00:00,59.64,59.65,59.59,59.59,46306.0,53.9095,53.9186,53.8643,53.8643,46306.0
2023-01-12 15:10:00,59.59,59.62,59.54,59.57,89686.0,53.8643,53.8915,53.8192,53.8463,89686.0
2023-01-12 15:20:00,59.57,59.61,59.51,59.51,112141.0,53.8463,53.8824,53.792,53.792,112141.0
2023-01-12 15:30:00,59.51,59.57,59.46,59.5,132160.0,53.792,53.8463,53.7468,53.783,132160.0
2023-01-12 15:40:00,59.5,59.53,59.45,59.45,187580.0,53.783,53.8101,53.7378,53.7378,187580.0
2023-01-12 15:50:00,59.46,59.67,59.45,59.63,350480.0,53.7468,53.9367,53.7378,53.9005,350480.0
2023-01-13 09:30:00,59.59,59.65,59.41,59.47,293392.0,53.8643,53.9186,53.7016,53.7559,293392.0
2023-01-13 09:40:00,59.47,59.65,59.46,59.57,120079.0,53.7559,53.9186,53.7468,53.8463,120079.0
2023-01-13 09:50:00,59.57,59.68,59.5,59.61,119489.0,53.8463,53.9457,53.783,53.8824,119489.0
2023-01-13 10:00:00,59.6,59.7,59.56,59.67,115408.0,53.8734,53.9638,53.8372,53.9367,115408.0
2023-01-13 10:10:00,59.66,59.87,59.64,59.87,129742.0,53.9276,54.1174,53.9095,54.1174,129742.0
2023-01-13 10:20:00,59.87,59.95,59.86,59.92,92157.0,54.1174,54.1898,54.1084,54.1626,92157.0
2023-01-13 10:30:00,59.92,59.95,59.82,59.86,55938.0,54.1626,54.1898,54.0722,54.1084,55938.0
2023-01-13 10:40:00,59.86,59.88,59.78,59.86,52101.0,54.1084,54.1265,54.0361,54.1084,52101.0
2023-01-13 10:50:00,59.86,59.86,59.77,59.78,56642.0,54.1084,54.1084,54.0271,54.0361,56642.0
2023-01-13 11:00:00,59.79,59.81,59.65,59.67,129979.0,54.0451,54.0632,53.9186,53.9367,129979.0
2023-01-13 11:10:00,59.66,59.7,59.6,59.65,88850.0,53.9276,53.9638,53.8734,53.9186,88850.0
2023-01-13 11:20:00,59.65,59.74,59.59,59.67,95349.0,53.9186,53.9999,53.8643,53.9367,95349.0
2023-01-13 11:30:00,59.67,59.69,59.57,59.6,123729.0,53.9367,53.9547,53.8463,53.8734,123729.0
2023-01-13 11:40:00,59.6,59.65,59.56,59.6,35153.0,53.8734,53.9186,53.8372,53.8734,35153.0
2023-01-13 11:50:00,59.6,59.63,59.58,59.61,40330.0,53.8734,53.9005,53.8553,53.8824,40330.0
2023-01-13 12:00:00,59.61,59.62,59.52,59.55,25924.0,53.8824,53.8915,53.8011,53.8282,25924.0
2023-01-13 12:10:00,59.55,59.61,59.54,59.59,25853.0,53.8282,53.8824,53.8192,53.8643,25853.0
2023-01-13 12:20:00,59.59,59.62,59.54,59.56,34826.0,53.8643,53.8915,53.8192,53.8372,34826.0
2023-01-13 12:30:00,59.55,59.55,59.47,59.48,22624.0,53.8282,53.8282,53.7559,53.7649,22624.0
2023-01-13 12:40:00,59.48,59.54,59.46,59.54,42311.0,53.7649,53.8192,53.7468,53.8192,42311.0
2023-01-13 12:50:00,59.54,59.58,59.51,59.58,39478.0,53.8192,53.8553,53.792,53.8553,39478.0
2023-01-13 13:00:00,59.58,59.62,59.56,59.61,27098.0,53.8553,53.8915,53.8372,53.8824,27098.0
2023-01-13 13:10:00,59.61,59.64,59.58,59.59,37693.0,53.8824,53.9095,53.8553,53.8643,37693.0
2023-01-13 13:20:00,59.58,59.58,59.5,59.52,41756.0,53.8553,53.8553,53.783,53.8011,41756.0
2023-01-13 13:30:00,59.52,59.55,59.51,59.54,34128.0,53.8011,53.8282,53.792,53.8192,34128.0
2023-01-13 13:40:00,59.54,59.65,59.54,59.65,45163.0,53.8192,53.9186,53.8192,53.9186,45163.0
2023-01-13 13:50:00,59.65,59.69,59.61,59.69,45964.0,53.9186,53.9547,53.8824,53.9547,45964.0
2023-01-13 14:00:00,59.69,59.71,59.61,59.62,44094.0,53.9547,53.9728,53.8824,53.8915,44094.0
2023-01-13 14:10:00,59.62,59.65,59.61,59.65,38208.0,53.8915,53.9186,53.8824,53.9186,38208.0
2023-01-13 14:20:00,59.65,59.65,59.58,59.64,48722.0,53.9186,53.9186,53.8553,53.9095,48722.0
2023-01-13 14:30:00,59.64,59.64,59.58,59.63,38693.0,53.9095,53.9095,53.8553,53.9005,38693.0
2023-01-13 14:40:00,59.63,59.63,59.56,59.57,38450.0,53.9005,53.9005,53.8372,53.8463,38450.0
2023-01-13 14:50:00,59.57,59.58,59.53,59.58,47874.0,53.8463,53.8553,53.8101,53.8553,47874.0
2023-01-13 15:00:00,59.58,59.63,59.57,59.63,32907.0,53.8553,53.9005,53.8463,53.9005,32907.0
2023-01-13 15:10:00,59.63,59.64,59.57,59.61,76884.0,53.9005,53.9095,53.8463,53.8824,76884.0
2023-01-13 15:20:00,59.61,59.61,59.58,59.61,101570.0,53.8824,53.8824,53.8553,53.8824,101570.0
2023-01-13 15:30:00,59.61,59.76,59.59,59.72,122849.0,53.8824,54.018,53.8643,53.9819,122849.0
2023-01-13 15:40:00,59.71,59.75,59.66,59.7,106389.0,53.9728,54.009,53.9276,53.9638,106389.0
2023-01-13 15:50:00,59.69,59.69,59.59,59.61,327718.0,53.9547,53.9547,53.8643,53.8824,327718.0
2023-01-17 09:30:00,59.64,59.84,59.51,59.83,256595.0,53.9095,54.0903,53.792,54.0813,256595.0
2023-01-17 09:40:00,59.83,59.99,59.81,59.98,176130.0,54.0813,54.2259,54.0632,54.2169,176130.0
2023-01-17 09:50:00,59.99,60.12,59.91,59.94,409572.0,54.2259,54.3434,54.1536,54.1807,409572.0
2023-01-17 10:00:00,59.95,59.99,59.8,59.86,112028.0,54.1898,54.2259,54.0542,54.1084,112028.0
2023-01-17 10:10:00,59.85,59.92,59.69,59.71,76462.0,54.0994,54.1626,53.9547,53.9728,76462.0
2023-01-17 10:20:00,59.7,59.74,59.62,59.72,66224.0,53.9638,53.9999,53.8915,53.9819,66224.0
2023-01-17 10:30:00,59.7,59.73,59.55,59.57,67599.0,53.9638,53.9909,53.8282,53.8463,67599.0
2023-01-17 10:40:00,59.55,59.56,59.45,59.54,48697.0,53.8282,53.8372,53.7378,53.8192,48697.0
2023-01-17 10:50:00,59.54,59.57,59.45,59.51,99782.0,53.8192,53.8463,53.7378,53.792,99782.0
2023-01-17 11:00:00,59.51,59.61,59.5,59.59,65241.0,53.792,53.8824,53.783,53.8643,65241.0
2023-01-17 11:10:00,59.58,59.59,59.37,59.41,75274.0,53.8553,53.8643,53.6655,53.7016,75274.0
2023-01-17 11:20:00,59.41,59.45,59.35,59.42,44178.0,53.7016,53.7378,53.6474,53.7107,44178.0
2023-01-17 11:30:00,59.43,59.49,59.35,59.38,114187.0,53.7197,53.774,53.6474,53.6745,114187.0
2023-01-17 11:40:00,59.39,59.44,59.35,59.41,14436.0,53.6836,53.7288,53.6474,53.7016,14436.0
2023-01-17 11:50:00,59.45,59.46,59.38,59.41,20736.0,53.7378,53.7468,53.6745,53.7016,20736.0
2023-01-17 12:00:00,59.41,59.46,59.4,59.45,14516.0,53.7016,53.7468,53.6926,53.7378,14516.0
2023-01-17 12:10:00,59.45,59.47,59.42,59.46,34146.0,53.7378,53.7559,53.7107,53.7468,34146.0
2023-01-17 12:20:00,59.45,59.46,59.36,59.38,24299.0,53.7378,53.7468,53.6564,53.6745,24299.0
2023-01-17 12:30:00,59.38,59.41,59.36,59.38,18165.0,53.6745,53.7016,53.6564,53.6745,18165.0
2023-01-17 12:40:00,59.38,59.4,59.33,59.35,24295.0,53.6745,53.6926,53.6293,53.6474,24295.0
2023-01-17 12:50:00,59.34,59.34,59.31,59.32,29927.0,53.6384,53.6384,53.6112,53.6203,29927.0
2023-01-17 13:00:00,59.32,59.39,59.3,59.35,23797.0,53.6203,53.6836,53.6022,53.6474,23797.0
2023-01-17 13:10:00,59.36,59.36,59.32,59.36,18295.0,53.6564,53.6564,53.6203,53.6564,18295.0
2023-01-17 13:20:00,59.36,59.37,59.3,59.33,16966.0,53.6564,53.6655,53.6022,53.6293,16966.0
2023-01-17 13:30:00,59.33,59.36,59.24,59.26,53005.0,53.6293,53.6564,53.548,53.5661,53005.0
2023-01-17 13:40:00,59.26,59.3,59.25,59.29,29353.0,53.5661,53.6022,53.557,53.5932,29353.0
2023-01-17 13:50:00,59.29,59.34,59.29,59.34,21892.0,53.5932,53.6384,53.5932,53.6384,21892.0
2023-01-17 14:00:00,59.33,59.36,59.32,59.34,13061.0,53.6293,53.6564,53.6203,53.6384,13061.0
2023-01-17 14:10:00,59.35,59.38,59.3,59.38,53715.0,53.6474,53.6745,53.6022,53.6745,53715.0
2023-01-17 14:20:00,59.37,59.44,59.34,59.43,21277.0,53.6655,53.7288,53.6384,53.7197,21277.0
2023-01-17 14:30:00,59.43,59.51,59.43,59.48,27655.0,53.7197,53.792,53.7197,53.7649,27655.0
2023-01-17 14:40:00,59.47,59.49,59.4,59.41,20774.0,53.7559,53.774,53.6926,53.7016,20774.0
2023-01-17 14:50:00,59.42,59.43,59.35,59.35,34355.0,53.7107,53.7197,53.6474,53.6474,34355.0
2023-01-17 15:00:00,59.35,59.44,59.34,59.41,51242.0,53.6474,53.7288,53.6384,53.7016,51242.0
2023-01-17 15:10:00,59.41,59.42,59.38,59.41,43297.0,53.7016,53.7107,53.6745,53.7016,43297.0
2023-01-17 15:20:00,59.41,59.45,59.37,59.38,53523.0,53.7016,53.7378,53.6655,53.6745,53523.0
2023-01-17 15:30:00,59.38,59.48,59.36,59.47,68760.0,53.6745,53.7649,53.6564,53.7559,68760.0
2023-01-17 15:40:00,59.47,59.48,59.42,59.48,75639.0,53.7559,53.7649,53.7107,53.7649,75639.0
2023-01-17 15:50:00,59.48,59.5,59.39,59.41,276898.0,53.7649,53.783,53.6836,53.7016,276898.0
2023-01-18 09:30:00,60.02,60.14,59.99,60.11,224483.0,54.253,54.3615,54.2259,54.3344,224483.0
2023-01-18 09:40:00,60.1,60.14,59.94,60.07,141837.0,54.3253,54.3615,54.1807,54.2982,141837.0
2023-01-18 09:50:00,60.08,60.13,60.06,60.12,68629.0,54.3073,54.3525,54.2892,54.3434,68629.0
2023-01-18 10:00:00,60.12,60.14,59.88,59.89,69898.0,54.3434,54.3615,54.1265,54.1355,69898.0
2023-01-18 10:10:00,59.88,59.97,59.87,59.91,88789.0,54.1265,54.2078,54.1174,54.1536,88789.0
2023-01-18 10:20:00,59.91,59.99,59.91,59.94,48967.0,54.1536,54.2259,54.1536,54.1807,48967.0
2023-01-18 10:30:00,59.92,59.96,59.75,59.77,77876.0,54.1626,54.1988,54.009,54.0271,77876.0
2023-01-18 10:40:00,59.76,59.87,59.75,59.85,115022.0,54.018,54.1174,54.009,54.0994,115022.0
2023-01-18 10:50:00,59.85,59.87,59.74,59.8,145285.0,54.0994,54.1174,53.9999,54.0542,145285.0
2023-01-18 11:00:00,59.79,59.81,59.63,59.66,119859.0,54.0451,54.0632,53.9005,53.9276,119859.0
2023-01-18 11:10:00,59.66,59.67,59.59,59.61,140395.0,53.9276,53.9367,53.8643,53.8824,140395.0
2023-01-18 11:20:00,59.6,59.61,59.5,59.51,126961.0,53.8734,53.8824,53.783,53.792,126961.0
2023-01-18 11:30:00,59.51,59.51,59.36,59.37,58322.0,53.792,53.792,53.6564,53.6655,58322.0
2023-01-18 11:40:00,59.36,59.37,59.15,59.2,36059.0,53.6564,53.6655,53.4666,53.5118,36059.0
2023-01-18 11:50:00,59.2,59.25,59.17,59.23,42257.0,53.5118,53.557,53.4847,53.5389,42257.0
2023-01-18 12:00:00,59.23,59.27,59.12,59.14,47041.0,53.5389,53.5751,53.4395,53.4576,47041.0
2023-01-18 12:10:00,59.14,59.16,58.98,59.03,55666.0,53.4576,53.4757,53.313,53.3582,55666.0
2023-01-18 12:20:00,59.03,59.03,58.78,58.79,75246.0,53.3582,53.3582,53.1322,53.1412,75246.0
2023-01-18 12:30:00,58.79,58.83,58.76,58.78,52144.0,53.1412,53.1774,53.1141,53.1322,52144.0
2023-01-18 12:40:00,58.77,58.78,58.7,58.74,70223.0,53.1231,53.1322,53.0599,53.096,70223.0
2023-01-18 12:50:00,58.75,58.75,58.66,58.72,53653.0,53.1051,53.1051,53.0237,53.0779,53653.0
2023-01-18 13:00:00,58.72,58.73,58.63,58.64,47013.0,53.0779,53.087,52.9966,53.0056,47013.0
2023-01-18 13:10:00,58.63,58.65,58.53,58.55,41937.0,52.9966,53.0147,52.9062,52.9243,41937.0
2023-01-18 13:20:00,58.55,58.55,58.49,58.53,64150.0,52.9243,52.9243,52.87,52.9062,64150.0
2023-01-18 13:30:00,58.52,58.6,58.48,58.54,91378.0,52.8972,52.9695,52.861,52.9152,91378.0
2023-01-18 13:40:00,58.54,58.68,58.53,58.66,51706.0,52.9152,53.0418,52.9062,53.0237,51706.0
2023-01-18 13:50:00,58.65,58.67,58.58,58.59,39995.0,53.0147,53.0327,52.9514,52.9604,39995.0
2023-01-18 14:00:00,58.59,58.67,58.55,58.65,52135.0,52.9604,53.0327,52.9243,53.0147,52135.0
2023-01-18 14:10:00,58.65,58.68,58.54,58.57,72304.0,53.0147,53.0418,52.9152,52.9424,72304.0
2023-01-18 14:20:00,58.57,58.75,58.56,58.75,45000.0,52.9424,53.1051,52.9333,53.1051,45000.0
2023-01-18 14:30:00,58.74,58.77,58.58,58.59,71320.0,53.096,53.1231,52.9514,52.9604,71320.0
2023-01-18 14:40:00,58.59,58.61,58.57,58.58,71509.0,52.9604,52.9785,52.9424,52.9514,71509.0
2023-01-18 14:50:00,58.58,58.58,58.46,58.51,64599.0,52.9514,52.9514,52.8429,52.8881,64599.0
2023-01-18 15:00:00,58.5,58.5,58.32,58.43,67171.0,52.8791,52.8791,52.7164,52.8158,67171.0
2023-01-18 15:10:00,58.42,58.51,58.41,58.47,65054.0,52.8068,52.8881,52.7977,52.852,65054.0
2023-01-18 15:20:00,58.47,58.49,58.43,58.45,117621.0,52.852,52.87,52.8158,52.8339,117621.0
2023-01-18 15:30:00,58.44,58.48,58.41,58.43,125547.0,52.8248,52.861,52.7977,52.8158,125547.0
2023-01-18 15:40:00,58.43,58.47,58.34,58.42,200627.0,52.8158,52.852,52.7345,52.8068,200627.0
2023-01-18 15:50:00,58.42,58.45,58.36,58.37,452468.0,52.8068,52.8339,52.7525,52.7616,452468.0
2023-01-19 09:30:00,58.35,58.52,58.3,58.44,189516.0,52.7435,52.8972,52.6983,52.8248,189516.0
2023-01-19 09:40:00,58.45,58.61,58.41,58.55,118897.0,52.8339,52.9785,52.7977,52.9243,118897.0
2023-01-19 09:50:00,58.55,58.69,58.51,58.6,78272.0,52.9243,53.0508,52.8881,52.9695,78272.0
2023-01-19 10:00:00,58.6,58.65,58.49,58.64,81708.0,52.9695,53.0147,52.87,53.0056,81708.0
2023-01-19 10:10:00,58.64,58.69,58.49,58.67,75248.0,53.0056,53.0508,52.87,53.0327,75248.0
2023-01-19 10:20:00,58.67,58.73,58.65,58.68,58539.0,53.0327,53.087,53.0147,53.0418,58539.0
2023-01-19 10:30:00,58.68,58.73,58.63,58.63,49244.0,53.0418,53.087,52.9966,52.9966,49244.0
2023-01-19 10:40:00,58.62,58.67,58.54,58.55,56399.0,52.9875,53.0327,52.9152,52.9243,56399.0
2023-01-19 10:50:00,58.54,58.55,58.4,58.44,54769.0,52.9152,52.9243,52.7887,52.8248,54769.0
2023-01-19 11:00:00,58.43,58.53,58.37,58.49,86281.0,52.8158,52.9062,52.7616,52.87,86281.0
2023-01-19 11:10:00,58.5,58.56,58.41,58.41,95689.0,52.8791,52.9333,52.7977,52.7977,95689.0
2023-01-19 11:20:00,58.4,58.42,58.33,58.38,66718.0,52.7887,52.8068,52.7254,52.7706,66718.0
2023-01-19 11:30:00,58.37,58.42,58.29,58.34,102702.0,52.7616,52.8068,52.6893,52.7345,102702.0
2023-01-19 11:40:00,58.33,58.34,58.15,58.25,18161.0,52.7254,52.7345,52.5627,52.6531,18161.0
2023-01-19 11:50:00,58.25,58.37,58.24,58.32,37282.0,52.6531,52.7616,52.6441,52.7164,37282.0
2023-01-19 12:00:00,58.33,58.54,58.32,58.53,50418.0,52.7254,52.9152,52.7164,52.9062,50418.0
2023-01-19 12:10:00,58.54,58.72,58.54,58.71,43008.0,52.9152,53.0779,52.9152,53.0689,43008.0
2023-01-19 12:20:00,58.72,58.74,58.67,58.69,30261.0,53.0779,53.096,53.0327,53.0508,30261.0
2023-01-19 12:30:00,58.69,58.69,58.62,58.65,27846.0,53.0508,53.0508,52.9875,53.0147,27846.0
2023-01-19 12:40:00,58.66,58.67,58.62,58.63,24379.0,53.0237,53.0327,52.9875,52.9966,24379.0
2023-01-19 12:50:00,58.63,58.73,58.62,58.73,23376.0,52.9966,53.087,52.9875,53.087,23376.0
2023-01-19 13:00:00,58.74,58.82,58.71,58.77,27671.0,53.096,53.1683,53.0689,53.1231,27671.0
2023-01-19 13:10:00,58.76,58.82,58.74,58.81,23803.0,53.1141,53.1683,53.096,53.1593,23803.0
2023-01-19 13:20:00,58.81,58.84,58.74,58.78,28869.0,53.1593,53.1864,53.096,53.1322,28869.0
2023-01-19 13:30:00,58.78,58.94,58.78,58.93,35863.0,53.1322,53.2768,53.1322,53.2678,35863.0
2023-01-19 13:40:00,58.94,58.96,58.84,58.87,35110.0,53.2768,53.2949,53.1864,53.2135,35110.0
2023-01-19 13:50:00,58.87,58.97,58.86,58.97,26738.0,53.2135,53.3039,53.2045,53.3039,26738.0
2023-01-19 14:00:00,58.96,59.02,58.94,59.0,52143.0,53.2949,53.3491,53.2768,53.331,52143.0
2023-01-19 14:10:00,58.99,59.06,58.94,59.03,64311.0,53.322,53.3853,53.2768,53.3582,64311.0
2023-01-19 14:20:00,59.03,59.09,59.0,59.02,17507.0,53.3582,53.4124,53.331,53.3491,17507.0
2023-01-19 14:30:00,59.02,59.07,58.97,59.05,37128.0,53.3491,53.3943,53.3039,53.3762,37128.0
2023-01-19 14:40:00,59.05,59.08,59.02,59.07,30560.0,53.3762,53.4033,53.3491,53.3943,30560.0
2023-01-19 14:50:00,59.08,59.11,59.04,59.08,37602.0,53.4033,53.4305,53.3672,53.4033,37602.0
2023-01-19 15:00:00,59.08,59.09,59.04,59.09,33085.0,53.4033,53.4124,53.3672,53.4124,33085.0
2023-01-19 15:10:00,59.1,59.16,59.04,59.16,78966.0,53.4214,53.4757,53.3672,53.4757,78966.0
2023-01-19 15:20:00,59.16,59.21,59.12,59.17,130838.0,53.4757,53.5209,53.4395,53.4847,130838.0
2023-01-19 15:30:00,59.16,59.21,59.09,59.19,171047.0,53.4757,53.5209,53.4124,53.5028,171047.0
2023-01-19 15:40:00,59.19,59.19,59.08,59.1,171765.0,53.5028,53.5028,53.4033,53.4214,171765.0
2023-01-19 15:50:00,59.09,59.16,59.04,59.12,313933.0,53.4124,53.4757,53.3672,53.4395,313933.0
2023-01-20 09:30:00,58.49,58.54,58.15,58.21,367089.0,52.87,52.9152,52.5627,52.6169,367089.0
2023-01-20 09:40:00,58.22,58.43,58.19,58.32,225838.0,52.626,52.8158,52.5989,52.7164,225838.0
2023-01-20 09:50:00,58.33,58.54,58.31,58.48,159105.0,52.7254,52.9152,52.7073,52.861,159105.0
2023-01-20 10:00:00,58.5,58.7,58.46,58.7,82325.0,52.8791,53.0599,52.8429,53.0599,82325.0
2023-01-20 10:10:00,58.7,58.73,58.53,58.6,91342.0,53.0599,53.087,52.9062,52.9695,91342.0
2023-01-20 10:20:00,58.59,58.68,58.57,58.65,72057.0,52.9604,53.0418,52.9424,53.0147,72057.0
2023-01-20 10:30:00,58.65,58.69,58.51,58.51,107858.0,53.0147,53.0508,52.8881,52.8881,107858.0
2023-01-20 10:40:00,58.52,58.58,58.4,58.44,71558.0,52.8972,52.9514,52.7887,52.8248,71558.0
2023-01-20 10:50:00,58.43,58.48,58.39,58.47,79675.0,52.8158,52.861,52.7796,52.852,79675.0
2023-01-20 11:00:00,58.47,58.58,58.44,58.56,62836.0,52.852,52.9514,52.8248,52.9333,62836.0
2023-01-20 11:10:00,58.56,58.65,58.55,58.56,87821.0,52.9333,53.0147,52.9243,52.9333,87821.0
2023-01-20 11:20:00,58.57,58.63,58.53,58.62,105077.0,52.9424,52.9966,52.9062,52.9875,105077.0
2023-01-20 11:30:00,58.63,58.67,58.56,58.59,79064.0,52.9966,53.0327,52.9333,52.9604,79064.0
2023-01-20 11:40:00,58.59,58.59,58.54,58.55,33562.0,52.9604,52.9604,52.9152,52.9243,33562.0
2023-01-20 11:50:00,58.55,58.55,58.4,58.41,56357.0,52.9243,52.9243,52.7887,52.7977,56357.0
2023-01-20 12:00:00,58.41,58.49,58.4,58.46,42292.0,52.7977,52.87,52.7887,52.8429,42292.0
2023-01-20 12:10:00,58.46,58.51,58.45,58.49,42729.0,52.8429,52.8881,52.8339,52.87,42729.0
2023-01-20 12:20:00,58.49,58.5,58.45,58.46,39997.0,52.87,52.8791,52.8339,52.8429,39997.0
2023-01-20 12:30:00,58.47,58.52,58.45,58.48,52403.0,52.852,52.8972,52.8339,52.861,52403.0
2023-01-20 12:40:00,58.49,58.53,58.46,58.47,76083.0,52.87,52.9062,52.8429,52.852,76083.0
2023-01-20 12:50:00,58.47,58.52,58.46,58.5,29767.0,52.852,52.8972,52.8429,52.8791,29767.0
2023-01-20 13:00:00,58.51,58.56,58.46,58.47,46753.0,52.8881,52.9333,52.8429,52.852,46753.0
2023-01-20 13:10:00,58.46,58.54,58.4,58.44,70461.0,52.8429,52.9152,52.7887,52.8248,70461.0
2023-01-20 13:20:00,58.43,58.48,58.42,58.47,33408.0,52.8158,52.861,52.8068,52.852,33408.0
2023-01-20 13:30:00,58.47,58.51,58.46,58.48,29264.0,52.852,52.8881,52.8429,52.861,29264.0
2023-01-20 13:40:00,58.48,58.6,58.44,58.59,45412.0,52.861,52.9695,52.8248,52.9604,45412.0
2023-01-20 13:50:00,58.59,58.6,58.53,58.6,34659.0,52.9604,52.9695,52.9062,52.9695,34659.0
2023-01-20 14:00:00,58.6,58.67,58.57,58.67,26083.0,52.9695,53.0327,52.9424,53.0327,26083.0
2023-01-20 14:10:00,58.66,58.72,58.62,58.62,48432.0,53.0237,53.0779,52.9875,52.9875,48432.0
2023-01-20 14:20:00,58.62,58.68,58.6,58.66,65592.0,52.9875,53.0418,52.9695,53.0237,65592.0
2023-01-20 14:30:00,58.66,58.7,58.66,58.7,34597.0,53.0237,53.0599,53.0237,53.0599,34597.0
2023-01-20 14:40:00,58.69,58.81,58.68,58.77,150443.0,53.0508,53.1593,53.0418,53.1231,150443.0
2023-01-20 14:50:00,58.77,58.77,58.74,58.77,42649.0,53.1231,53.1231,53.096,53.1231,42649.0
2023-01-20 15:00:00,58.77,58.81,58.73,58.74,33379.0,53.1231,53.1593,53.087,53.096,33379.0
2023-01-20 15:10:00,58.73,58.86,58.71,58.83,69760.0,53.087,53.2045,53.0689,53.1774,69760.0
2023-01-20 15:20:00,58.84,58.84,58.76,58.83,78902.0,53.1864,53.1864,53.1141,53.1774,78902.0
2023-01-20 15:30:00,58.84,58.88,58.82,58.87,136646.0,53.1864,53.2226,53.1683,53.2135,136646.0
2023-01-20 15:40:00,58.87,58.9,58.81,58.9,98235.0,53.2135,53.2406,53.1593,53.2406,98235.0
2023-01-20 15:50:00,58.89,58.99,58.85,58.89,332539.0,53.2316,53.322,53.1954,53.2316,332539.0
2023-01-23 09:30:00,58.37,58.55,58.35,58.48,218605.0,52.7616,52.9243,52.7435,52.861,218605.0
2023-01-23 09:40:00,58.48,58.52,58.38,58.48,129644.0,52.861,52.8972,52.7706,52.861,129644.0
2023-01-23 09:50:00,58.48,58.62,58.44,58.48,78328.0,52.861,52.9875,52.8248,52.861,78328.0
2023-01-23 10:00:00,58.48,58.52,58.41,58.45,88191.0,52.861,52.8972,52.7977,52.8339,88191.0
2023-01-23 10:10:00,58.44,58.51,58.41,58.46,136012.0,52.8248,52.8881,52.7977,52.8429,136012.0
2023-01-23 10:20:00,58.46,58.56,58.44,58.52,86147.0,52.8429,52.9333,52.8248,52.8972,86147.0
2023-01-23 10:30:00,58.52,58.56,58.46,58.51,104765.0,52.8972,52.9333,52.8429,52.8881,104765.0
2023-01-23 10:40:00,58.52,58.58,58.47,58.58,76094.0,52.8972,52.9514,52.852,52.9514,76094.0
2023-01-23 10:50:00,58.58,58.83,58.56,58.8,98476.0,52.9514,53.1774,52.9333,53.1503,98476.0
2023-01-23 11:00:00,58.8,58.83,58.72,58.76,97295.0,53.1503,53.1774,53.0779,53.1141,97295.0
2023-01-23 11:10:00,58.76,58.78,58.63,58.74,41782.0,53.1141,53.1322,52.9966,53.096,41782.0
2023-01-23 11:20:00,58.74,58.8,58.71,58.73,58565.0,53.096,53.1503,53.0689,53.087,58565.0
2023-01-23 11:30:00,58.73,58.76,58.63,58.64,114639.0,53.087,53.1141,52.9966,53.0056,114639.0
2023-01-23 11:40:00,58.64,58.64,58.57,58.57,31514.0,53.0056,53.0056,52.9424,52.9424,31514.0
2023-01-23 11:50:00,58.59,58.66,58.57,58.64,30405.0,52.9604,53.0237,52.9424,53.0056,30405.0
2023-01-23 12:00:00,58.64,58.66,58.56,58.56,21521.0,53.0056,53.0237,52.9333,52.9333,21521.0
2023-01-23 12:10:00,58.55,58.61,58.54,58.61,26411.0,52.9243,52.9785,52.9152,52.9785,26411.0
2023-01-23 12:20:00,58.6,58.67,58.58,58.62,53162.0,52.9695,53.0327,52.9514,52.9875,53162.0
2023-01-23 12:30:00,58.62,58.71,58.62,58.7,34736.0,52.9875,53.0689,52.9875,53.0599,34736.0
2023-01-23 12:40:00,58.71,58.71,58.67,58.67,22597.0,53.0689,53.0689,53.0327,53.0327,22597.0
2023-01-23 12:50:00,58.67,58.74,58.64,58.71,27274.0,53.0327,53.096,53.0056,53.0689,27274.0
2023-01-23 13:00:00,58.7,58.72,58.64,58.67,31086.0,53.0599,53.0779,53.0056,53.0327,31086.0
2023-01-23 13:10:00,58.67,58.71,58.63,58.64,26671.0,53.0327,53.0689,52.9966,53.0056,26671.0
2023-01-23 13:20:00,58.64,58.73,58.62,58.73,40491.0,53.0056,53.087,52.9875,53.087,40491.0
2023-01-23 13:30:00,58.73,58.74,58.64,58.68,29462.0,53.087,53.096,53.0056,53.0418,29462.0
2023-01-23 13:40:00,58.69,58.7,58.62,58.66,41681.0,53.0508,53.0599,52.9875,53.0237,41681.0
2023-01-23 13:50:00,58.66,58.73,58.65,58.68,21836.0,53.0237,53.087,53.0147,53.0418,21836.0
2023-01-23 14:00:00,58.68,58.73,58.64,58.71,21423.0,53.0418,53.087,53.0056,53.0689,21423.0
2023-01-23 14:10:00,58.7,58.71,58.61,58.67,21757.0,53.0599,53.0689,52.9785,53.0327,21757.0
2023-01-23 14:20:00,58.67,58.7,58.59,58.61,36612.0,53.0327,53.0599,52.9604,52.9785,36612.0
2023-01-23 14:30:00,58.61,58.66,58.52,58.54,41033.0,52.9785,53.0237,52.8972,52.9152,41033.0
2023-01-23 14:40:00,58.54,58.55,58.4,58.42,37115.0,52.9152,52.9243,52.7887,52.8068,37115.0
2023-01-23 14:50:00,58.42,58.46,58.38,58.44,43079.0,52.8068,52.8429,52.7706,52.8248,43079.0
2023-01-23 15:00:00,58.44,58.49,58.41,58.42,32791.0,52.8248,52.87,52.7977,52.8068,32791.0
2023-01-23 15:10:00,58.43,58.51,58.39,58.5,43779.0,52.8158,52.8881,52.7796,52.8791,43779.0
2023-01-23 15:20:00,58.5,58.5,58.46,58.49,58803.0,52.8791,52.8791,52.8429,52.87,58803.0
2023-01-23 15:30:00,58.49,58.57,58.45,58.57,85017.0,52.87,52.9424,52.8339,52.9424,85017.0
2023-01-23 15:40:00,58.57,58.59,58.48,58.58,128092.0,52.9424,52.9604,52.861,52.9514,128092.0
2023-01-23 15:50:00,58.59,58.67,58.57,58.64,329389.0,52.9604,53.0327,52.9424,53.0056,329389.0
2023-01-24 09:30:00,57.99,58.4,56.26,57.78,210719.0,52.4181,52.7887,50.8543,52.2283,210719.0
2023-01-24 09:40:00,57.78,57.92,57.75,57.87,99440.0,52.2283,52.3548,52.2011,52.3096,99440.0
2023-01-24 09:50:00,57.87,57.9,57.71,57.71,121819.0,52.3096,52.3367,52.165,52.165,121819.0
2023-01-24 10:00:00,57.71,57.73,57.5,57.65,98514.0,52.165,52.1831,51.9752,52.1107,98514.0
2023-01-24 10:10:00,57.65,57.93,57.64,57.87,73892.0,52.1107,52.3638,52.1017,52.3096,73892.0
2023-01-24 10:20:00,57.87,57.98,57.87,57.96,60173.0,52.3096,52.409,52.3096,52.391,60173.0
2023-01-24 10:30:00,57.96,57.98,57.85,57.9,70757.0,52.391,52.409,52.2915,52.3367,70757.0
2023-01-24 10:40:00,57.89,58.03,57.85,57.97,56971.0,52.3277,52.4542,52.2915,52.4,56971.0
2023-01-24 10:50:00,57.96,58.14,57.95,58.1,35540.0,52.391,52.5537,52.3819,52.5175,35540.0
2023-01-24 11:00:00,58.13,58.17,58.05,58.09,43298.0,52.5446,52.5808,52.4723,52.5085,43298.0
2023-01-24 11:10:00,58.09,58.16,58.05,58.07,49403.0,52.5085,52.5717,52.4723,52.4904,49403.0
2023-01-24 11:20:00,58.06,58.18,58.0,58.17,56519.0,52.4814,52.5898,52.4271,52.5808,56519.0
2023-01-24 11:30:00,58.17,58.17,58.04,58.1,61937.0,52.5808,52.5808,52.4633,52.5175,61937.0
2023-01-24 11:40:00,58.1,58.19,58.07,58.19,23594.0,52.5175,52.5989,52.4904,52.5989,23594.0
2023-01-24 11:50:00,58.2,58.2,58.11,58.13,17288.0,52.6079,52.6079,52.5266,52.5446,17288.0
2023-01-24 12:00:00,58.11,58.12,58.0,58.02,22734.0,52.5266,52.5356,52.4271,52.4452,22734.0
2023-01-24 12:10:00,58.01,58.08,58.0,58.03,12578.0,52.4362,52.4994,52.4271,52.4542,12578.0
2023-01-24 12:20:00,58.02,58.02,57.94,57.96,53608.0,52.4452,52.4452,52.3729,52.391,53608.0
2023-01-24 12:30:00,57.96,58.04,57.96,58.04,35522.0,52.391,52.4633,52.391,52.4633,35522.0
2023-01-24 12:40:00,58.04,58.08,57.99,57.99,27066.0,52.4633,52.4994,52.4181,52.4181,27066.0
2023-01-24 12:50:00,57.99,58.02,57.98,58.02,18573.0,52.4181,52.4452,52.409,52.4452,18573.0
2023-01-24 13:00:00,58.01,58.06,57.91,58.0,33483.0,52.4362,52.4814,52.3458,52.4271,33483.0
2023-01-24 13:10:00,58.01,58.06,57.98,58.02,19138.0,52.4362,52.4814,52.409,52.4452,19138.0
2023-01-24 13:20:00,58.02,58.03,57.99,58.03,18449.0,52.4452,52.4542,52.4181,52.4542,18449.0
2023-01-24 13:30:00,58.03,58.06,57.99,58.01,17389.0,52.4542,52.4814,52.4181,52.4362,17389.0
2023-01-24 13:40:00,58.01,58.04,58.0,58.01,20032.0,52.4362,52.4633,52.4271,52.4362,20032.0
2023-01-24 13:50:00,58.0,58.01,57.95,58.0,51744.0,52.4271,52.4362,52.3819,52.4271,51744.0
2023-01-24 14:00:00,58.0,58.04,57.96,57.99,21138.0,52.4271,52.4633,52.391,52.4181,21138.0
2023-01-24 14:10:00,57.98,58.03,57.97,58.03,29138.0,52.409,52.4542,52.4,52.4542,29138.0
2023-01-24 14:20:00,58.04,58.06,57.96,58.04,26728.0,52.4633,52.4814,52.391,52.4633,26728.0
2023-01-24 14:30:00,58.04,58.06,58.0,58.03,150997.0,52.4633,52.4814,52.4271,52.4542,150997.0
2023-01-24 14:40:00,58.03,58.11,58.02,58.03,73045.0,52.4542,52.5266,52.4452,52.4542,73045.0
2023-01-24 14:50:00,58.02,58.03,57.99,58.03,71780.0,52.4452,52.4542,52.4181,52.4542,71780.0
2023-01-24 15:00:00,58.03,58.05,58.02,58.05,40684.0,52.4542,52.4723,52.4452,52.4723,40684.0
2023-01-24 15:10:00,58.04,58.05,57.95,58.02,170966.0,52.4633,52.4723,52.3819,52.4452,170966.0
2023-01-24 15:20:00,58.01,58.04,58.01,58.04,60792.0,52.4362,52.4633,52.4362,52.4633,60792.0
2023-01-24 15:30:00,58.03,58.04,57.95,57.96,41231.0,52.4542,52.4633,52.3819,52.391,41231.0
2023-01-24 15:40:00,57.95,57.96,57.92,57.93,76412.0,52.3819,52.391,52.3548,52.3638,76412.0
2023-01-24 15:50:00,57.93,58.06,57.92,57.99,325391.0,52.3638,52.4814,52.3548,52.4181,325391.0
2023-01-25 09:30:00,57.78,57.89,57.56,57.58,228557.0,52.2283,52.3277,52.0294,52.0475,228557.0
2023-01-25 09:40:00,57.58,57.8,57.58,57.66,113001.0,52.0475,52.2463,52.0475,52.1198,113001.0
2023-01-25 09:50:00,57.66,57.66,57.32,57.35,121845.0,52.1198,52.1198,51.8125,51.8396,121845.0
2023-01-25 10:00:00,57.37,57.44,57.28,57.35,134691.0,51.8577,51.9209,51.7763,51.8396,134691.0
2023-01-25 10:10:00,57.36,57.52,57.3,57.46,98830.0,51.8486,51.9932,51.7944,51.939,98830.0
2023-01-25 10:20:00,57.46,57.58,57.45,57.57,128867.0,51.939,52.0475,51.93,52.0384,128867.0
2023-01-25 10:30:00,57.57,57.62,57.47,57.5,68031.0,52.0384,52.0836,51.948,51.9752,68031.0
2023-01-25 10:40:00,57.5,57.84,57.46,57.82,101641.0,51.9752,52.2825,51.939,52.2644,101641.0
2023-01-25 10:50:00,57.82,57.82,57.64,57.73,105025.0,52.2644,52.2644,52.1017,52.1831,105025.0
2023-01-25 11:00:00,57.72,57.81,57.66,57.66,77835.0,52.174,52.2554,52.1198,52.1198,77835.0
2023-01-25 11:10:00,57.66,57.68,57.57,57.64,100741.0,52.1198,52.1379,52.0384,52.1017,100741.0
2023-01-25 11:20:00,57.63,57.79,57.61,57.77,94627.0,52.0927,52.2373,52.0746,52.2192,94627.0
2023-01-25 11:30:00,57.76,57.79,57.65,57.74,48114.0,52.2102,52.2373,52.1107,52.1921,48114.0
2023-01-25 11:40:00,57.75,57.76,57.69,57.71,19423.0,52.2011,52.2102,52.1469,52.165,19423.0
2023-01-25 11:50:00,57.71,57.87,57.68,57.75,30194.0,52.165,52.3096,52.1379,52.2011,30194.0
2023-01-25 12:00:00,57.75,57.79,57.69,57.7,31456.0,52.2011,52.2373,52.1469,52.1559,31456.0
2023-01-25 12:10:00,57.69,57.76,57.63,57.75,28102.0,52.1469,52.2102,52.0927,52.2011,28102.0
2023-01-25 12:20:00,57.74,57.77,57.68,57.69,30441.0,52.1921,52.2192,52.1379,52.1469,30441.0
2023-01-25 12:30:00,57.7,57.79,57.69,57.78,23614.0,52.1559,52.2373,52.1469,52.2283,23614.0
2023-01-25 12:40:00,57.78,57.79,57.71,57.75,28813.0,52.2283,52.2373,52.165,52.2011,28813.0
2023-01-25 12:50:00,57.76,57.78,57.72,57.73,26015.0,52.2102,52.2283,52.174,52.1831,26015.0
2023-01-25 13:00:00,57.72,57.81,57.7,57.79,31612.0,52.174,52.2554,52.1559,52.2373,31612.0
2023-01-25 13:10:00,57.79,57.86,57.78,57.86,31081.0,52.2373,52.3006,52.2283,52.3006,31081.0
2023-01-25 13:20:00,57.86,57.99,57.85,57.93,39648.0,52.3006,52.4181,52.2915,52.3638,39648.0
2023-01-25 13:30:00,57.94,57.97,57.89,57.93,36773.0,52.3729,52.4,52.3277,52.3638,36773.0
2023-01-25 13:40:00,57.94,57.98,57.88,57.96,35727.0,52.3729,52.409,52.3187,52.391,35727.0
2023-01-25 13:50:00,57.96,57.98,57.9,57.92,52064.0,52.391,52.409,52.3367,52.3548,52064.0
2023-01-25 14:00:00,57.93,57.94,57.9,57.93,45669.0,52.3638,52.3729,52.3367,52.3638,45669.0
2023-01-25 14:10:00,57.92,57.99,57.89,57.94,45483.0,52.3548,52.4181,52.3277,52.3729,45483.0
2023-01-25 14:20:00,57.94,57.94,57.82,57.86,38038.0,52.3729,52.3729,52.2644,52.3006,38038.0
2023-01-25 14:30:00,57.86,57.92,57.85,57.9,48557.0,52.3006,52.3548,52.2915,52.3367,48557.0
2023-01-25 14:40:00,57.9,57.92,57.88,57.89,37121.0,52.3367,52.3548,52.3187,52.3277,37121.0
2023-01-25 14:50:00,57.89,57.92,57.86,57.88,50433.0,52.3277,52.3548,52.3006,52.3187,50433.0
2023-01-25 15:00:00,57.89,57.94,57.87,57.94,38496.0,52.3277,52.3729,52.3096,52.3729,38496.0
2023-01-25 15:10:00,57.94,57.94,57.88,57.92,34974.0,52.3729,52.3729,52.3187,52.3548,34974.0
2023-01-25 15:20:00,57.92,57.93,57.86,57.93,41112.0,52.3548,52.3638,52.3006,52.3638,41112.0
2023-01-25 15:30:00,57.93,57.95,57.88,57.89,77937.0,52.3638,52.3819,52.3187,52.3277,77937.0
2023-01-25 15:40:00,57.89,57.9,57.82,57.85,94230.0,52.3277,52.3367,52.2644,52.2915,94230.0
2023-01-25 15:50:00,57.85,57.87,57.82,57.84,263733.0,52.2915,52.3096,52.2644,52.2825,263733.0
2023-01-26 09:30:00,58.23,58.29,58.14,58.23,175156.0,52.635,52.6893,52.5537,52.635,175156.0
2023-01-26 09:40:00,58.24,58.37,57.97,57.97,155974.0,52.6441,52.7616,52.4,52.4,155974.0
2023-01-26 09:50:00,57.96,58.0,57.78,57.89,93108.0,52.391,52.4271,52.2283,52.3277,93108.0
2023-01-26 10:00:00,57.9,57.92,57.7,57.73,94999.0,52.3367,52.3548,52.1559,52.1831,94999.0
2023-01-26 10:10:00,57.73,57.84,57.64,57.82,113752.0,52.1831,52.2825,52.1017,52.2644,113752.0
2023-01-26 10:20:00,57.82,58.01,57.8,57.94,106549.0,52.2644,52.4362,52.2463,52.3729,106549.0
2023-01-26 10:30:00,57.94,57.99,57.85,57.87,129972.0,52.3729,52.4181,52.2915,52.3096,129972.0
2023-01-26 10:40:00,57.89,58.02,57.88,58.0,85801.0,52.3277,52.4452,52.3187,52.4271,85801.0
2023-01-26 10:50:00,58.0,58.03,57.83,57.87,73493.0,52.4271,52.4542,52.2735,52.3096,73493.0
2023-01-26 11:00:00,57.87,57.98,57.84,57.9,61700.0,52.3096,52.409,52.2825,52.3367,61700.0
2023-01-26 11:10:00,57.9,57.95,57.84,57.89,106001.0,52.3367,52.3819,52.2825,52.3277,106001.0
2023-01-26 11:20:00,57.9,58.04,57.85,58.01,68037.0,52.3367,52.4633,52.2915,52.4362,68037.0
2023-01-26 11:30:00,58.0,58.13,57.95,58.12,131207.0,52.4271,52.5446,52.3819,52.5356,131207.0
2023-01-26 11:40:00,58.13,58.33,58.12,58.28,77782.0,52.5446,52.7254,52.5356,52.6802,77782.0
2023-01-26 11:50:00,58.29,58.3,58.23,58.25,40065.0,52.6893,52.6983,52.635,52.6531,40065.0
2023-01-26 12:00:00,58.26,58.27,58.16,58.21,28920.0,52.6621,52.6712,52.5717,52.6169,28920.0
2023-01-26 12:10:00,58.21,58.27,58.19,58.26,27391.0,52.6169,52.6712,52.5989,52.6621,27391.0
2023-01-26 12:20:00,58.27,58.3,58.24,58.26,26141.0,52.6712,52.6983,52.6441,52.6621,26141.0
2023-01-26 12:30:00,58.25,58.27,58.19,58.27,36776.0,52.6531,52.6712,52.5989,52.6712,36776.0
2023-01-26 12:40:00,58.27,58.3,58.19,58.22,52113.0,52.6712,52.6983,52.5989,52.626,52113.0
2023-01-26 12:50:00,58.22,58.34,58.21,58.29,44246.0,52.626,52.7345,52.6169,52.6893,44246.0
2023-01-26 13:00:00,58.29,58.36,58.28,58.31,24728.0,52.6893,52.7525,52.6802,52.7073,24728.0
2023-01-26 13:10:00,58.32,58.42,58.3,58.4,25042.0,52.7164,52.8068,52.6983,52.7887,25042.0
2023-01-26 13:20:00,58.42,58.42,58.35,58.4,19264.0,52.8068,52.8068,52.7435,52.7887,19264.0
2023-01-26 13:30:00,58.39,58.45,58.38,58.45,21482.0,52.7796,52.8339,52.7706,52.8339,21482.0
2023-01-26 13:40:00,58.44,58.5,58.41,58.47,51771.0,52.8248,52.8791,52.7977,52.852,51771.0
2023-01-26 13:50:00,58.47,58.47,58.4,58.42,25803.0,52.852,52.852,52.7887,52.8068,25803.0
2023-01-26 14:00:00,58.43,58.48,58.32,58.43,124938.0,52.8158,52.861,52.7164,52.8158,124938.0
2023-01-26 14:10:00,58.42,58.5,58.4,58.5,24511.0,52.8068,52.8791,52.7887,52.8791,24511.0
2023-01-26 14:20:00,58.49,58.54,58.46,58.47,19981.0,52.87,52.9152,52.8429,52.852,19981.0
2023-01-26 14:30:00,58.47,58.58,58.47,58.54,30086.0,52.852,52.9514,52.852,52.9152,30086.0
2023-01-26 14:40:00,58.55,58.63,58.53,58.61,34721.0,52.9243,52.9966,52.9062,52.9785,34721.0
2023-01-26 14:50:00,58.61,58.61,58.51,58.58,46462.0,52.9785,52.9785,52.8881,52.9514,46462.0
2023-01-26 15:00:00,58.59,58.64,58.57,58.59,72137.0,52.9604,53.0056,52.9424,52.9604,72137.0
2023-01-26 15:10:00,58.59,58.67,58.57,58.62,44900.0,52.9604,53.0327,52.9424,52.9875,44900.0
2023-01-26 15:20:00,58.63,58.66,58.6,58.61,45145.0,52.9966,53.0237,52.9695,52.9785,45145.0
2023-01-26 15:30:00,58.61,58.64,58.52,58.53,103710.0,52.9785,53.0056,52.8972,52.9062,103710.0
2023-01-26 15:40:00,58.53,58.57,58.49,58.52,195305.0,52.9062,52.9424,52.87,52.8972,195305.0
2023-01-26 15:50:00,58.52,58.63,58.49,58.51,430387.0,52.8972,52.9966,52.87,52.8881,430387.0
2023-01-27 09:30:00,58.94,58.94,58.64,58.77,239739.0,53.2768,53.2768,53.0056,53.1231,239739.0
2023-01-27 09:40:00,58.76,58.88,58.72,58.81,156510.0,53.1141,53.2226,53.0779,53.1593,156510.0
2023-01-27 09:50:00,58.8,58.96,58.8,58.91,60530.0,53.1503,53.2949,53.1503,53.2497,60530.0
2023-01-27 10:00:00,58.93,59.18,58.86,59.13,128846.0,53.2678,53.4937,53.2045,53.4485,128846.0
2023-01-27 10:10:00,59.13,59.17,59.04,59.07,79681.0,53.4485,53.4847,53.3672,53.3943,79681.0
2023-01-27 10:20:00,59.07,59.08,58.86,58.86,94355.0,53.3943,53.4033,53.2045,53.2045,94355.0
2023-01-27 10:30:00,58.87,58.89,58.73,58.73,78077.0,53.2135,53.2316,53.087,53.087,78077.0
2023-01-27 10:40:00,58.72,58.74,58.5,58.55,47036.0,53.0779,53.096,52.8791,52.9243,47036.0
2023-01-27 10:50:00,58.55,58.56,58.44,58.51,57633.0,52.9243,52.9333,52.8248,52.8881,57633.0
2023-01-27 11:00:00,58.51,58.56,58.4,58.51,69872.0,52.8881,52.9333,52.7887,52.8881,69872.0
2023-01-27 11:10:00,58.51,58.62,58.47,58.62,44563.0,52.8881,52.9875,52.852,52.9875,44563.0
2023-01-27 11:20:00,58.62,58.67,58.6,58.64,33037.0,52.9875,53.0327,52.9695,53.0056,33037.0
2023-01-27 11:30:00,58.65,58.77,58.62,58.73,55608.0,53.0147,53.1231,52.9875,53.087,55608.0
2023-01-27 11:40:00,58.73,58.77,58.62,58.65,66441.0,53.087,53.1231,52.9875,53.0147,66441.0
2023-01-27 11:50:00,58.64,58.66,58.59,58.62,49720.0,53.0056,53.0237,52.9604,52.9875,49720.0
2023-01-27 12:00:00,58.61,58.61,58.53,58.56,18025.0,52.9785,52.9785,52.9062,52.9333,18025.0
2023-01-27 12:10:00,58.53,58.56,58.48,58.53,25185.0,52.9062,52.9333,52.861,52.9062,25185.0
2023-01-27 12:20:00,58.53,58.53,58.42,58.44,27280.0,52.9062,52.9062,52.8068,52.8248,27280.0
2023-01-27 12:30:00,58.44,58.49,58.43,58.47,30787.0,52.8248,52.87,52.8158,52.852,30787.0
2023-01-27 12:40:00,58.47,58.52,58.41,58.51,42529.0,52.852,52.8972,52.7977,52.8881,42529.0
2023-01-27 12:50:00,58.52,58.6,58.51,58.59,16394.0,52.8972,52.9695,52.8881,52.9604,16394.0
2023-01-27 13:00:00,58.58,58.6,58.5,58.53,22338.0,52.9514,52.9695,52.8791,52.9062,22338.0
2023-01-27 13:10:00,58.52,58.57,58.48,58.52,13665.0,52.8972,52.9424,52.861,52.8972,13665.0
2023-01-27 13:20:00,58.52,58.53,58.46,58.46,12962.0,52.8972,52.9062,52.8429,52.8429,12962.0
2023-01-27 13:30:00,58.47,58.51,58.46,58.49,17875.0,52.852,52.8881,52.8429,52.87,17875.0
2023-01-27 13:40:00,58.49,58.49,58.42,58.48,17844.0,52.87,52.87,52.8068,52.861,17844.0
2023-01-27 13:50:00,58.47,58.48,58.41,58.48,23601.0,52.852,52.861,52.7977,52.861,23601.0
2023-01-27 14:00:00,58.47,58.56,58.47,58.54,49859.0,52.852,52.9333,52.852,52.9152,49859.0
2023-01-27 14:10:00,58.55,58.68,58.53,58.66,22880.0,52.9243,53.0418,52.9062,53.0237,22880.0
2023-01-27 14:20:00,58.65,58.65,58.58,58.59,15487.0,53.0147,53.0147,52.9514,52.9604,15487.0
2023-01-27 14:30:00,58.58,58.6,58.54,58.56,20543.0,52.9514,52.9695,52.9152,52.9333,20543.0
2023-01-27 14:40:00,58.55,58.62,58.55,58.6,12172.0,52.9243,52.9875,52.9243,52.9695,12172.0
2023-01-27 14:50:00,58.6,58.62,58.57,58.62,13384.0,52.9695,52.9875,52.9424,52.9875,13384.0
2023-01-27 15:00:00,58.62,58.68,58.61,58.67,24976.0,52.9875,53.0418,52.9785,53.0327,24976.0
2023-01-27 15:10:00,58.67,58.69,58.64,58.66,27971.0,53.0327,53.0508,53.0056,53.0237,27971.0
2023-01-27 15:20:00,58.66,58.68,58.61,58.67,27834.0,53.0237,53.0418,52.9785,53.0327,27834.0
2023-01-27 15:30:00,58.67,58.7,58.64,58.65,44696.0,53.0327,53.0599,53.0056,53.0147,44696.0
2023-01-27 15:40:00,58.66,58.68,58.58,58.59,89364.0,53.0237,53.0418,52.9514,52.9604,89364.0
2023-01-27 15:50:00,58.6,58.61,58.49,58.51,197598.0,52.9695,52.9785,52.87,52.8881,197598.0
2023-01-30 09:30:00,58.72,58.91,58.64,58.67,240967.0,53.0779,53.2497,53.0056,53.0327,240967.0
2023-01-30 09:40:00,58.65,58.69,58.48,58.5,196326.0,53.0147,53.0508,52.861,52.8791,196326.0
2023-01-30 09:50:00,58.49,58.53,58.3,58.39,181448.0,52.87,52.9062,52.6983,52.7796,181448.0
2023-01-30 10:00:00,58.39,58.69,58.36,58.67,136073.0,52.7796,53.0508,52.7525,53.0327,136073.0
2023-01-30 10:10:00,58.68,58.76,58.65,58.71,98258.0,53.0418,53.1141,53.0147,53.0689,98258.0
2023-01-30 10:20:00,58.7,58.72,58.6,58.69,114977.0,53.0599,53.0779,52.9695,53.0508,114977.0
2023-01-30 10:30:00,58.69,58.72,58.62,58.72,66685.0,53.0508,53.0779,52.9875,53.0779,66685.0
2023-01-30 10:40:00,58.72,58.76,58.67,58.74,100007.0,53.0779,53.1141,53.0327,53.096,100007.0
2023-01-30 10:50:00,58.73,58.83,58.69,58.74,77360.0,53.087,53.1774,53.0508,53.096,77360.0
2023-01-30 11:00:00,58.73,58.8,58.7,58.73,109981.0,53.087,53.1503,53.0599,53.087,109981.0
2023-01-30 11:10:00,58.74,58.82,58.72,58.75,113910.0,53.096,53.1683,53.0779,53.1051,113910.0
2023-01-30 11:20:00,58.76,58.8,58.67,58.73,155999.0,53.1141,53.1503,53.0327,53.087,155999.0
2023-01-30 11:30:00,58.72,58.75,58.61,58.64,124239.0,53.0779,53.1051,52.9785,53.0056,124239.0
2023-01-30 11:40:00,58.63,58.63,58.45,58.51,45822.0,52.9966,52.9966,52.8339,52.8881,45822.0
2023-01-30 11:50:00,58.5,58.61,58.48,58.6,36315.0,52.8791,52.9785,52.861,52.9695,36315.0
2023-01-30 12:00:00,58.6,58.67,58.57,58.64,30262.0,52.9695,53.0327,52.9424,53.0056,30262.0
2023-01-30 12:10:00,58.63,58.74,58.63,58.73,56838.0,52.9966,53.096,52.9966,53.087,56838.0
2023-01-30 12:20:00,58.73,58.73,58.62,58.69,54014.0,53.087,53.087,52.9875,53.0508,54014.0
2023-01-30 12:30:00,58.68,58.74,58.66,58.71,51678.0,53.0418,53.096,53.0237,53.0689,51678.0
2023-01-30 12:40:00,58.7,58.77,58.62,58.66,36718.0,53.0599,53.1231,52.9875,53.0237,36718.0
2023-01-30 12:50:00,58.66,58.66,58.59,58.61,35992.0,53.0237,53.0237,52.9604,52.9785,35992.0
2023-01-30 13:00:00,58.6,58.6,58.53,58.56,40589.0,52.9695,52.9695,52.9062,52.9333,40589.0
2023-01-30 13:10:00,58.57,58.61,58.54,58.55,43715.0,52.9424,52.9785,52.9152,52.9243,43715.0
2023-01-30 13:20:00,58.56,58.56,58.49,58.51,101176.0,52.9333,52.9333,52.87,52.8881,101176.0
2023-01-30 13:30:00,58.5,58.55,58.45,58.53,45544.0,52.8791,52.9243,52.8339,52.9062,45544.0
2023-01-30 13:40:00,58.52,58.53,58.46,58.53,31255.0,52.8972,52.9062,52.8429,52.9062,31255.0
2023-01-30 13:50:00,58.53,58.55,58.49,58.53,26971.0,52.9062,52.9243,52.87,52.9062,26971.0
2023-01-30 14:00:00,58.53,58.66,58.51,58.6,104619.0,52.9062,53.0237,52.8881,52.9695,104619.0
2023-01-30 14:10:00,58.6,58.61,58.54,58.59,33408.0,52.9695,52.9785,52.9152,52.9604,33408.0
2023-01-30 14:20:00,58.59,58.6,58.52,58.52,35496.0,52.9604,52.9695,52.8972,52.8972,35496.0
2023-01-30 14:30:00,58.52,58.55,58.48,58.55,28754.0,52.8972,52.9243,52.861,52.9243,28754.0
2023-01-30 14:40:00,58.54,58.54,58.46,58.48,34357.0,52.9152,52.9152,52.8429,52.861,34357.0
2023-01-30 14:50:00,58.48,58.53,58.47,58.51,47390.0,52.861,52.9062,52.852,52.8881,47390.0
2023-01-30 15:00:00,58.51,58.57,58.46,58.48,72073.0,52.8881,52.9424,52.8429,52.861,72073.0
2023-01-30 15:10:00,58.48,58.51,58.42,58.48,82284.0,52.861,52.8881,52.8068,52.861,82284.0
2023-01-30 15:20:00,58.49,58.49,58.41,58.43,51680.0,52.87,52.87,52.7977,52.8158,51680.0
2023-01-30 15:30:00,58.43,58.55,58.42,58.52,85643.0,52.8158,52.9243,52.8068,52.8972,85643.0
2023-01-30 15:40:00,58.53,58.53,58.46,58.48,103922.0,52.9062,52.9062,52.8429,52.861,103922.0
2023-01-30 15:50:00,58.48,58.51,58.36,58.41,264095.0,52.861,52.8881,52.7525,52.7977,264095.0
2023-01-31 09:30:00,58.18,58.26,57.78,57.92,220185.0,52.5898,52.6621,52.2283,52.3548,220185.0
2023-01-31 09:40:00,57.93,58.06,57.84,58.05,115761.0,52.3638,52.4814,52.2825,52.4723,115761.0
2023-01-31 09:50:00,58.05,58.16,58.01,58.06,80569.0,52.4723,52.5717,52.4362,52.4814,80569.0
2023-01-31 10:00:00,58.06,58.16,58.02,58.03,103096.0,52.4814,52.5717,52.4452,52.4542,103096.0
2023-01-31 10:10:00,58.02,58.23,57.98,58.19,64080.0,52.4452,52.635,52.409,52.5989,64080.0
2023-01-31 10:20:00,58.19,58.27,58.13,58.19,98398.0,52.5989,52.6712,52.5446,52.5989,98398.0
2023-01-31 10:30:00,58.2,58.38,58.19,58.37,130757.0,52.6079,52.7706,52.5989,52.7616,130757.0
2023-01-31 10:40:00,58.38,58.47,58.37,58.44,63264.0,52.7706,52.852,52.7616,52.8248,63264.0
2023-01-31 10:50:00,58.44,58.49,58.37,58.45,45974.0,52.8248,52.87,52.7616,52.8339,45974.0
2023-01-31 11:00:00,58.45,58.47,58.38,58.47,40808.0,52.8339,52.852,52.7706,52.852,40808.0
2023-01-31 11:10:00,58.47,58.59,58.43,58.58,63876.0,52.852,52.9604,52.8158,52.9514,63876.0
2023-01-31 11:20:00,58.58,58.61,58.52,58.58,80567.0,52.9514,52.9785,52.8972,52.9514,80567.0
2023-01-31 11:30:00,58.58,58.61,58.49,58.57,81151.0,52.9514,52.9785,52.87,52.9424,81151.0
2023-01-31 11:40:00,58.58,58.64,58.52,58.53,56192.0,52.9514,53.0056,52.8972,52.9062,56192.0
2023-01-31 11:50:00,58.53,58.54,58.47,58.5,56376.0,52.9062,52.9152,52.852,52.8791,56376.0
2023-01-31 12:00:00,58.5,58.52,58.4,58.41,57118.0,52.8791,52.8972,52.7887,52.7977,57118.0
2023-01-31 12:10:00,58.42,58.55,58.41,58.54,45549.0,52.8068,52.9243,52.7977,52.9152,45549.0
2023-01-31 12:20:00,58.54,58.56,58.49,58.55,31973.0,52.9152,52.9333,52.87,52.9243,31973.0
2023-01-31 12:30:00,58.55,58.63,58.54,58.63,33119.0,52.9243,52.9966,52.9152,52.9966,33119.0
2023-01-31 12:40:00,58.63,58.65,58.59,58.63,27662.0,52.9966,53.0147,52.9604,52.9966,27662.0
2023-01-31 12:50:00,58.63,58.64,58.58,58.6,26566.0,52.9966,53.0056,52.9514,52.9695,26566.0
2023-01-31 13:00:00,58.59,58.69,58.55,58.69,60330.0,52.9604,53.0508,52.9243,53.0508,60330.0
2023-01-31 13:10:00,58.69,58.73,58.67,58.73,24309.0,53.0508,53.087,53.0327,53.087,24309.0
2023-01-31 13:20:00,58.72,58.72,58.66,58.71,27626.0,53.0779,53.0779,53.0237,53.0689,27626.0
2023-01-31 13:30:00,58.7,58.74,58.68,58.73,30312.0,53.0599,53.096,53.0418,53.087,30312.0
2023-01-31 13:40:00,58.73,58.74,58.66,58.71,45840.0,53.087,53.096,53.0237,53.0689,45840.0
2023-01-31 13:50:00,58.71,58.71,58.62,58.64,35126.0,53.0689,53.0689,52.9875,53.0056,35126.0
2023-01-31 14:00:00,58.64,58.64,58.54,58.55,46520.0,53.0056,53.0056,52.9152,52.9243,46520.0
2023-01-31 14:10:00,58.55,58.64,58.54,58.59,36091.0,52.9243,53.0056,52.9152,52.9604,36091.0
2023-01-31 14:20:00,58.59,58.62,58.57,58.61,33725.0,52.9604,52.9875,52.9424,52.9785,33725.0
2023-01-31 14:30:00,58.61,58.62,58.53,58.57,32905.0,52.9785,52.9875,52.9062,52.9424,32905.0
2023-01-31 14:40:00,58.57,58.64,58.56,58.63,34067.0,52.9424,53.0056,52.9333,52.9966,34067.0
2023-01-31 14:50:00,58.63,58.67,58.59,58.59,26745.0,52.9966,53.0327,52.9604,52.9604,26745.0
2023-01-31 15:00:00,58.6,58.64,58.58,58.64,39559.0,52.9695,53.0056,52.9514,53.0056,39559.0
2023-01-31 15:10:00,58.64,58.65,58.58,58.62,46709.0,53.0056,53.0147,52.9514,52.9875,46709.0
2023-01-31 15:20:00,58.63,58.67,58.62,58.63,40154.0,52.9966,53.0327,52.9875,52.9966,40154.0
2023-01-31 15:30:00,58.63,58.75,58.62,58.75,45518.0,52.9966,53.1051,52.9875,53.1051,45518.0
2023-01-31 15:40:00,58.75,58.86,58.74,58.85,99570.0,53.1051,53.2045,53.096,53.1954,99570.0
2023-01-31 15:50:00,58.85,58.88,58.71,58.8,401317.0,53.1954,53.2226,53.0689,53.1503,401317.0
2023-02-01 09:30:00,58.69,58.89,58.63,58.87,288510.0,53.0508,53.2316,52.9966,53.2135,288510.0
2023-02-01 09:40:00,58.88,58.88,58.62,58.63,85029.0,53.2226,53.2226,52.9875,52.9966,85029.0
2023-02-01 09:50:00,58.62,58.67,58.51,58.52,80311.0,52.9875,53.0327,52.8881,52.8972,80311.0
2023-02-01 10:00:00,58.53,58.56,58.37,58.52,180510.0,52.9062,52.9333,52.7616,52.8972,180510.0
2023-02-01 10:10:00,58.51,58.62,58.5,58.54,94241.0,52.8881,52.9875,52.8791,52.9152,94241.0
2023-02-01 10:20:00,58.53,58.54,58.38,58.46,94873.0,52.9062,52.9152,52.7706,52.8429,94873.0
2023-02-01 10:30:00,58.45,58.46,58.33,58.37,85300.0,52.8339,52.8429,52.7254,52.7616,85300.0
2023-02-01 10:40:00,58.37,58.4,58.3,58.34,82887.0,52.7616,52.7887,52.6983,52.7345,82887.0
2023-02-01 10:50:00,58.35,58.37,58.28,58.3,122320.0,52.7435,52.7616,52.6802,52.6983,122320.0
2023-02-01 11:00:00,58.29,58.35,58.24,58.27,128875.0,52.6893,52.7435,52.6441,52.6712,128875.0
2023-02-01 11:10:00,58.27,58.35,58.24,58.27,105610.0,52.6712,52.7435,52.6441,52.6712,105610.0
2023-02-01 11:20:00,58.26,58.34,58.26,58.34,94248.0,52.6621,52.7345,52.6621,52.7345,94248.0
2023-02-01 11:30:00,58.34,58.42,58.25,58.3,244242.0,52.7345,52.8068,52.6531,52.6983,244242.0
2023-02-01 11:40:00,58.3,58.3,58.06,58.09,75885.0,52.6983,52.6983,52.4814,52.5085,75885.0
2023-02-01 11:50:00,58.08,58.08,57.83,57.85,103901.0,52.4994,52.4994,52.2735,52.2915,103901.0
2023-02-01 12:00:00,57.85,57.89,57.7,57.7,116182.0,52.2915,52.3277,52.1559,52.1559,116182.0
2023-02-01 12:10:00,57.7,57.7,57.5,57.58,113401.0,52.1559,52.1559,51.9752,52.0475,113401.0
2023-02-01 12:20:00,57.57,57.63,57.55,57.58,59965.0,52.0384,52.0927,52.0204,52.0475,59965.0
2023-02-01 12:30:00,57.57,57.67,57.57,57.62,51159.0,52.0384,52.1288,52.0384,52.0836,51159.0
2023-02-01 12:40:00,57.62,57.67,57.56,57.57,59659.0,52.0836,52.1288,52.0294,52.0384,59659.0
2023-02-01 12:50:00,57.56,57.61,57.51,57.6,81767.0,52.0294,52.0746,51.9842,52.0656,81767.0
2023-02-01 13:00:00,57.6,57.75,57.55,57.73,54180.0,52.0656,52.2011,52.0204,52.1831,54180.0
2023-02-01 13:10:00,57.73,57.89,57.71,57.85,85494.0,52.1831,52.3277,52.165,52.2915,85494.0
2023-02-01 13:20:00,57.85,57.91,57.84,57.91,62062.0,52.2915,52.3458,52.2825,52.3458,62062.0
2023-02-01 13:30:00,57.91,58.01,57.86,57.9,75556.0,52.3458,52.4362,52.3006,52.3367,75556.0
2023-02-01 13:40:00,57.9,57.91,57.79,57.89,56156.0,52.3367,52.3458,52.2373,52.3277,56156.0
2023-02-01 13:50:00,57.9,57.98,57.88,57.92,60085.0,52.3367,52.409,52.3187,52.3548,60085.0
2023-02-01 14:00:00,57.92,58.04,57.77,57.98,117565.0,52.3548,52.4633,52.2192,52.409,117565.0
2023-02-01 14:10:00,57.98,58.07,57.77,57.81,89332.0,52.409,52.4904,52.2192,52.2554,89332.0
2023-02-01 14:20:00,57.82,57.83,57.74,57.78,68799.0,52.2644,52.2735,52.1921,52.2283,68799.0
2023-02-01 14:30:00,57.79,58.24,57.66,58.22,119520.0,52.2373,52.6441,52.1198,52.626,119520.0
2023-02-01 14:40:00,58.23,58.4,58.13,58.27,134983.0,52.635,52.7887,52.5446,52.6712,134983.0
2023-02-01 14:50:00,58.27,58.35,58.23,58.3,72400.0,52.6712,52.7435,52.635,52.6983,72400.0
2023-02-01 15:00:00,58.29,58.42,58.21,58.39,112884.0,52.6893,52.8068,52.6169,52.7796,112884.0
2023-02-01 15:10:00,58.38,58.42,58.25,58.38,71939.0,52.7706,52.8068,52.6531,52.7706,71939.0
2023-02-01 15:20:00,58.39,58.39,58.27,58.37,71276.0,52.7796,52.7796,52.6712,52.7616,71276.0
2023-02-01 15:30:00,58.37,58.59,58.35,58.59,133614.0,52.7616,52.9604,52.7435,52.9604,133614.0
2023-02-01 15:40:00,58.6,58.67,58.39,58.4,109582.0,52.9695,53.0327,52.7796,52.7887,109582.0
2023-02-01 15:50:00,58.39,58.4,58.2,58.33,358495.0,52.7796,52.7887,52.6079,52.7254,358495.0
2023-02-02 09:30:00,59.63,59.64,59.18,59.22,586389.0,53.9005,53.9095,53.4937,53.5299,586389.0
2023-02-02 09:40:00,59.2,59.23,58.65,58.66,533945.0,53.5118,53.5389,53.0147,53.0237,533945.0
2023-02-02 09:50:00,58.65,58.7,58.09,58.2,628771.0,53.0147,53.0599,52.5085,52.6079,628771.0
2023-02-02 10:00:00,58.2,58.34,58.0,58.05,355573.0,52.6079,52.7345,52.4271,52.4723,355573.0
2023-02-02 10:10:00,58.05,58.14,57.89,58.13,232715.0,52.4723,52.5537,52.3277,52.5446,232715.0
2023-02-02 10:20:00,58.13,58.14,57.85,57.91,316532.0,52.5446,52.5537,52.2915,52.3458,316532.0
2023-02-02 10:30:00,57.93,57.99,57.73,57.8,342221.0,52.3638,52.4181,52.1831,52.2463,342221.0
2023-02-02 10:40:00,57.8,57.8,57.48,57.56,428695.0,52.2463,52.2463,51.9571,52.0294,428695.0
2023-02-02 10:50:00,57.56,57.64,57.42,57.51,296354.0,52.0294,52.1017,51.9028,51.9842,296354.0
2023-02-02 11:00:00,57.51,57.65,57.48,57.6,245145.0,51.9842,52.1107,51.9571,52.0656,245145.0
2023-02-02 11:10:00,57.6,57.64,57.34,57.36,241860.0,52.0656,52.1017,51.8305,51.8486,241860.0
2023-02-02 11:20:00,57.35,57.54,57.32,57.53,248142.0,51.8396,52.0113,51.8125,52.0023,248142.0
2023-02-02 11:30:00,57.53,57.53,57.19,57.33,344519.0,52.0023,52.0023,51.6949,51.8215,344519.0
2023-02-02 11:40:00,57.34,57.56,57.14,57.56,174534.0,51.8305,52.0294,51.6498,52.0294,174534.0
2023-02-02 11:50:00,57.57,57.59,57.27,57.35,151891.0,52.0384,52.0565,51.7673,51.8396,151891.0
2023-02-02 12:00:00,57.36,57.37,57.2,57.26,123456.0,51.8486,51.8577,51.704,51.7582,123456.0
2023-02-02 12:10:00,57.27,57.49,57.26,57.37,87147.0,51.7673,51.9661,51.7582,51.8577,87147.0
2023-02-02 12:20:00,57.36,57.42,57.31,57.38,44243.0,51.8486,51.9028,51.8034,51.8667,44243.0
2023-02-02 12:30:00,57.38,57.59,57.37,57.55,103255.0,51.8667,52.0565,51.8577,52.0204,103255.0
2023-02-02 12:40:00,57.56,57.56,57.32,57.34,67156.0,52.0294,52.0294,51.8125,51.8305,67156.0
2023-02-02 12:50:00,57.33,57.36,57.25,57.35,80671.0,51.8215,51.8486,51.7492,51.8396,80671.0
2023-02-02 13:00:00,57.36,57.38,57.24,57.26,51832.0,51.8486,51.8667,51.7401,51.7582,51832.0
2023-02-02 13:10:00,57.26,57.33,57.24,57.33,63929.0,51.7582,51.8215,51.7401,51.8215,63929.0
2023-02-02 13:20:00,57.34,57.35,57.25,57.32,55163.0,51.8305,51.8396,51.7492,51.8125,55163.0
2023-02-02 13:30:00,57.32,57.4,57.26,57.32,76900.0,51.8125,51.8848,51.7582,51.8125,76900.0
2023-02-02 13:40:00,57.32,57.35,57.22,57.22,56056.0,51.8125,51.8396,51.7221,51.7221,56056.0
2023-02-02 13:50:00,57.22,57.23,57.15,57.2,85455.0,51.7221,51.7311,51.6588,51.704,85455.0
2023-02-02 14:00:00,57.2,57.28,57.16,57.17,98947.0,51.704,51.7763,51.6678,51.6769,98947.0
2023-02-02 14:10:00,57.17,57.18,57.0,57.18,112087.0,51.6769,51.6859,51.5232,51.6859,112087.0
2023-02-02 14:20:00,57.18,57.18,56.91,56.96,132210.0,51.6859,51.6859,51.4419,51.487,132210.0
2023-02-02 14:30:00,56.96,57.09,56.92,57.05,89700.0,51.487,51.6046,51.4509,51.5684,89700.0
2023-02-02 14:40:00,57.05,57.18,57.03,57.18,106795.0,51.5684,51.6859,51.5503,51.6859,106795.0
2023-02-02 14:50:00,57.18,57.2,57.08,57.19,93152.0,51.6859,51.704,51.5955,51.6949,93152.0
2023-02-02 15:00:00,57.19,57.27,57.16,57.19,82095.0,51.6949,51.7673,51.6678,51.6949,82095.0
2023-02-02 15:10:00,57.19,57.23,57.11,57.14,105046.0,51.6949,51.7311,51.6226,51.6498,105046.0
2023-02-02 15:20:00,57.14,57.17,57.08,57.09,118669.0,51.6498,51.6769,51.5955,51.6046,118669.0
2023-02-02 15:30:00,57.09,57.31,57.08,57.23,173917.0,51.6046,51.8034,51.5955,51.7311,173917.0
2023-02-02 15:40:00,57.24,57.45,57.19,57.44,276779.0,51.7401,51.93,51.6949,51.9209,276779.0
2023-02-02 15:50:00,57.45,57.61,57.41,57.6,555877.0,51.93,52.0746,51.8938,52.0656,555877.0
2023-02-03 09:30:00,58.16,58.68,58.15,58.63,426821.0,52.5717,53.0418,52.5627,52.9966,426821.0
2023-02-03 09:40:00,58.62,58.84,58.57,58.76,293503.0,52.9875,53.1864,52.9424,53.1141,293503.0
2023-02-03 09:50:00,58.76,58.9,58.59,58.8,191811.0,53.1141,53.2406,52.9604,53.1503,191811.0
2023-02-03 10:00:00,58.79,58.8,58.47,58.57,196741.0,53.1412,53.1503,52.852,52.9424,196741.0
2023-02-03 10:10:00,58.57,58.96,58.54,58.94,221458.0,52.9424,53.2949,52.9152,53.2768,221458.0
2023-02-03 10:20:00,58.94,59.13,58.93,59.03,123311.0,53.2768,53.4485,53.2678,53.3582,123311.0
2023-02-03 10:30:00,59.03,59.05,58.94,58.98,86466.0,53.3582,53.3762,53.2768,53.313,86466.0
2023-02-03 10:40:00,58.98,59.12,58.95,58.97,109489.0,53.313,53.4395,53.2858,53.3039,109489.0
2023-02-03 10:50:00,58.96,58.99,58.84,58.85,129036.0,53.2949,53.322,53.1864,53.1954,129036.0
2023-02-03 11:00:00,58.85,58.94,58.56,58.57,151754.0,53.1954,53.2768,52.9333,52.9424,151754.0
2023-02-03 11:10:00,58.57,58.58,58.41,58.43,200781.0,52.9424,52.9514,52.7977,52.8158,200781.0
2023-02-03 11:20:00,58.44,58.51,58.4,58.46,394034.0,52.8248,52.8881,52.7887,52.8429,394034.0
2023-02-03 11:30:00,58.46,58.48,58.25,58.27,203576.0,52.8429,52.861,52.6531,52.6712,203576.0
2023-02-03 11:40:00,58.27,58.45,58.26,58.45,132726.0,52.6712,52.8339,52.6621,52.8339,132726.0
2023-02-03 11:50:00,58.44,58.5,58.37,58.38,63783.0,52.8248,52.8791,52.7616,52.7706,63783.0
2023-02-03 12:00:00,58.37,58.39,58.23,58.28,63930.0,52.7616,52.7796,52.635,52.6802,63930.0
2023-02-03 12:10:00,58.27,58.31,58.22,58.28,46677.0,52.6712,52.7073,52.626,52.6802,46677.0
2023-02-03 12:20:00,58.28,58.35,58.26,58.35,65102.0,52.6802,52.7435,52.6621,52.7435,65102.0
2023-02-03 12:30:00,58.35,58.39,58.33,58.37,73675.0,52.7435,52.7796,52.7254,52.7616,73675.0
2023-02-03 12:40:00,58.37,58.4,58.33,58.33,62886.0,52.7616,52.7887,52.7254,52.7254,62886.0
2023-02-03 12:50:00,58.32,58.32,58.16,58.17,63907.0,52.7164,52.7164,52.5717,52.5808,63907.0
2023-02-03 13:00:00,58.17,58.2,57.98,57.99,55466.0,52.5808,52.6079,52.409,52.4181,55466.0
2023-02-03 13:10:00,57.99,58.04,57.96,58.03,31973.0,52.4181,52.4633,52.391,52.4542,31973.0
2023-02-03 13:20:00,58.02,58.09,58.01,58.05,29587.0,52.4452,52.5085,52.4362,52.4723,29587.0
2023-02-03 13:30:00,58.05,58.17,57.99,58.17,33406.0,52.4723,52.5808,52.4181,52.5808,33406.0
2023-02-03 13:40:00,58.18,58.19,58.0,58.07,74275.0,52.5898,52.5989,52.4271,52.4904,74275.0
2023-02-03 13:50:00,58.08,58.15,58.05,58.05,29082.0,52.4994,52.5627,52.4723,52.4723,29082.0
2023-02-03 14:00:00,58.05,58.11,58.01,58.03,34737.0,52.4723,52.5266,52.4362,52.4542,34737.0
2023-02-03 14:10:00,58.04,58.16,58.02,58.11,38610.0,52.4633,52.5717,52.4452,52.5266,38610.0
2023-02-03 14:20:00,58.1,58.15,58.08,58.15,36633.0,52.5175,52.5627,52.4994,52.5627,36633.0
2023-02-03 14:30:00,58.14,58.19,58.1,58.19,45244.0,52.5537,52.5989,52.5175,52.5989,45244.0
2023-02-03 14:40:00,58.18,58.2,58.11,58.12,26575.0,52.5898,52.6079,52.5266,52.5356,26575.0
2023-02-03 14:50:00,58.11,58.16,58.08,58.14,29919.0,52.5266,52.5717,52.4994,52.5537,29919.0
2023-02-03 15:00:00,58.14,58.2,58.06,58.19,89046.0,52.5537,52.6079,52.4814,52.5989,89046.0
2023-02-03 15:10:00,58.19,58.2,58.1,58.17,85064.0,52.5989,52.6079,52.5175,52.5808,85064.0
2023-02-03 15:20:00,58.17,58.2,58.13,58.19,63873.0,52.5808,52.6079,52.5446,52.5989,63873.0
2023-02-03 15:30:00,58.19,58.24,58.09,58.18,169774.0,52.5989,52.6441,52.5085,52.5898,169774.0
2023-02-03 15:40:00,58.18,58.2,58.05,58.11,144632.0,52.5898,52.6079,52.4723,52.5266,144632.0
2023-02-03 15:50:00,58.1,58.31,58.08,58.29,420360.0,52.5175,52.7073,52.4994,52.6893,420360.0
2023-02-06 09:30:00,57.98,58.19,57.9,57.94,311345.0,52.409,52.5989,52.3367,52.3729,311345.0
2023-02-06 09:40:00,57.94,57.97,57.82,57.92,177162.0,52.3729,52.4,52.2644,52.3548,177162.0
2023-02-06 09:50:00,57.91,57.97,57.77,57.85,175219.0,52.3458,52.4,52.2192,52.2915,175219.0
2023-02-06 10:00:00,57.85,57.85,57.59,57.64,112973.0,52.2915,52.2915,52.0565,52.1017,112973.0
2023-02-06 10:10:00,57.63,57.63,57.4,57.44,147465.0,52.0927,52.0927,51.8848,51.9209,147465.0
2023-02-06 10:20:00,57.43,57.53,57.41,57.45,195353.0,51.9119,52.0023,51.8938,51.93,195353.0
2023-02-06 10:30:00,57.45,57.49,57.22,57.23,286620.0,51.93,51.9661,51.7221,51.7311,286620.0
2023-02-06 10:40:00,57.23,57.35,57.2,57.32,119829.0,51.7311,51.8396,51.704,51.8125,119829.0
2023-02-06 10:50:00,57.33,57.46,57.3,57.4,90242.0,51.8215,51.939,51.7944,51.8848,90242.0
2023-02-06 11:00:00,57.39,57.58,57.36,57.49,140283.0,51.8757,52.0475,51.8486,51.9661,140283.0
2023-02-06 11:10:00,57.5,57.58,57.49,57.55,99208.0,51.9752,52.0475,51.9661,52.0204,99208.0
2023-02-06 11:20:00,57.55,57.58,57.5,57.54,133324.0,52.0204,52.0475,51.9752,52.0113,133324.0
2023-02-06 11:30:00,57.55,57.59,57.51,57.51,98988.0,52.0204,52.0565,51.9842,51.9842,98988.0
2023-02-06 11:40:00,57.52,57.54,57.43,57.47,82675.0,51.9932,52.0113,51.9119,51.948,82675.0
2023-02-06 11:50:00,57.47,57.51,57.41,57.43,76343.0,51.948,51.9842,51.8938,51.9119,76343.0
2023-02-06 12:00:00,57.43,57.46,57.31,57.33,82062.0,51.9119,51.939,51.8034,51.8215,82062.0
2023-02-06 12:10:00,57.33,57.36,57.31,57.34,54512.0,51.8215,51.8486,51.8034,51.8305,54512.0
2023-02-06 12:20:00,57.35,57.43,57.31,57.32,61768.0,51.8396,51.9119,51.8034,51.8125,61768.0
2023-02-06 12:30:00,57.33,57.48,57.3,57.46,96960.0,51.8215,51.9571,51.7944,51.939,96960.0
2023-02-06 12:40:00,57.46,57.58,57.45,57.51,94296.0,51.939,52.0475,51.93,51.9842,94296.0
2023-02-06 12:50:00,57.5,57.5,57.43,57.48,98805.0,51.9752,51.9752,51.9119,51.9571,98805.0
2023-02-06 13:00:00,57.48,57.56,57.46,57.54,81506.0,51.9571,52.0294,51.939,52.0113,81506.0
2023-02-06 13:10:00,57.54,57.56,57.48,57.56,49613.0,52.0113,52.0294,51.9571,52.0294,49613.0
2023-02-06 13:20:00,57.55,57.62,57.54,57.62,48463.0,52.0204,52.0836,52.0113,52.0836,48463.0
2023-02-06 13:30:00,57.61,57.69,57.61,57.69,68631.0,52.0746,52.1469,52.0746,52.1469,68631.0
2023-02-06 13:40:00,57.69,57.69,57.58,57.6,38376.0,52.1469,52.1469,52.0475,52.0656,38376.0
2023-02-06 13:50:00,57.6,57.67,57.59,57.66,50765.0,52.0656,52.1288,52.0565,52.1198,50765.0
2023-02-06 14:00:00,57.66,57.68,57.6,57.65,62209.0,52.1198,52.1379,52.0656,52.1107,62209.0
2023-02-06 14:10:00,57.65,57.71,57.64,57.7,53961.0,52.1107,52.165,52.1017,52.1559,53961.0
2023-02-06 14:20:00,57.7,57.76,57.69,57.73,66398.0,52.1559,52.2102,52.1469,52.1831,66398.0
2023-02-06 14:30:00,57.73,57.81,57.73,57.81,44175.0,52.1831,52.2554,52.1831,52.2554,44175.0
2023-02-06 14:40:00,57.81,57.82,57.74,57.75,57543.0,52.2554,52.2644,52.1921,52.2011,57543.0
2023-02-06 14:50:00,57.75,57.78,57.72,57.77,56513.0,52.2011,52.2283,52.174,52.2192,56513.0
2023-02-06 15:00:00,57.77,57.77,57.66,57.71,80122.0,52.2192,52.2192,52.1198,52.165,80122.0
2023-02-06 15:10:00,57.71,57.75,57.64,57.73,69065.0,52.165,52.2011,52.1017,52.1831,69065.0
2023-02-06 15:20:00,57.74,57.75,57.65,57.69,92048.0,52.1921,52.2011,52.1107,52.1469,92048.0
2023-02-06 15:30:00,57.69,57.75,57.64,57.72,131752.0,52.1469,52.2011,52.1017,52.174,131752.0
2023-02-06 15:40:00,57.72,57.79,57.7,57.73,185635.0,52.174,52.2373,52.1559,52.1831,185635.0
2023-02-06 15:50:00,57.73,57.87,57.72,57.85,520328.0,52.1831,52.3096,52.174,52.2915,520328.0
2023-02-07 09:30:00,58.31,58.55,58.24,58.48,180232.0,52.7073,52.9243,52.6441,52.861,180232.0
2023-02-07 09:40:00,58.48,58.53,58.27,58.42,119868.0,52.861,52.9062,52.6712,52.8068,119868.0
2023-02-07 09:50:00,58.42,58.6,58.4,58.54,66193.0,52.8068,52.9695,52.7887,52.9152,66193.0
2023-02-07 10:00:00,58.55,58.57,58.45,58.54,88561.0,52.9243,52.9424,52.8339,52.9152,88561.0
2023-02-07 10:10:00,58.53,58.54,58.29,58.36,54240.0,52.9062,52.9152,52.6893,52.7525,54240.0
2023-02-07 10:20:00,58.36,58.51,58.35,58.49,76361.0,52.7525,52.8881,52.7435,52.87,76361.0
2023-02-07 10:30:00,58.48,58.49,58.4,58.45,78738.0,52.861,52.87,52.7887,52.8339,78738.0
2023-02-07 10:40:00,58.44,58.46,58.36,58.44,172110.0,52.8248,52.8429,52.7525,52.8248,172110.0
2023-02-07 10:50:00,58.45,58.6,58.44,58.59,112348.0,52.8339,52.9695,52.8248,52.9604,112348.0
2023-02-07 11:00:00,58.59,58.77,58.57,58.75,69213.0,52.9604,53.1231,52.9424,53.1051,69213.0
2023-02-07 11:10:00,58.75,58.82,58.72,58.78,55665.0,53.1051,53.1683,53.0779,53.1322,55665.0
2023-02-07 11:20:00,58.79,58.94,58.75,58.9,115295.0,53.1412,53.2768,53.1051,53.2406,115295.0
2023-02-07 11:30:00,58.91,59.02,58.89,58.95,105704.0,53.2497,53.3491,53.2316,53.2858,105704.0
2023-02-07 11:40:00,58.94,59.02,58.9,58.97,81555.0,53.2768,53.3491,53.2406,53.3039,81555.0
2023-02-07 11:50:00,58.98,59.06,58.97,59.02,47464.0,53.313,53.3853,53.3039,53.3491,47464.0
2023-02-07 12:00:00,59.03,59.06,58.93,58.95,57657.0,53.3582,53.3853,53.2678,53.2858,57657.0
2023-02-07 12:10:00,58.95,58.99,58.91,58.96,68504.0,53.2858,53.322,53.2497,53.2949,68504.0
2023-02-07 12:20:00,58.96,58.97,58.88,58.88,73237.0,53.2949,53.3039,53.2226,53.2226,73237.0
2023-02-07 12:30:00,58.89,58.96,58.85,58.93,60570.0,53.2316,53.2949,53.1954,53.2678,60570.0
2023-02-07 12:40:00,58.93,59.29,58.92,59.29,78682.0,53.2678,53.5932,53.2587,53.5932,78682.0
2023-02-07 12:50:00,59.3,59.46,59.23,59.42,73322.0,53.6022,53.7468,53.5389,53.7107,73322.0
2023-02-07 13:00:00,59.42,59.46,59.24,59.36,62439.0,53.7107,53.7468,53.548,53.6564,62439.0
2023-02-07 13:10:00,59.36,59.47,59.19,59.31,87144.0,53.6564,53.7559,53.5028,53.6112,87144.0
2023-02-07 13:20:00,59.31,59.32,58.98,58.98,72677.0,53.6112,53.6203,53.313,53.313,72677.0
2023-02-07 13:30:00,58.95,58.95,58.78,58.88,93245.0,53.2858,53.2858,53.1322,53.2226,93245.0
2023-02-07 13:40:00,58.9,58.97,58.78,58.83,53769.0,53.2406,53.3039,53.1322,53.1774,53769.0
2023-02-07 13:50:00,58.83,58.92,58.8,58.89,34755.0,53.1774,53.2587,53.1503,53.2316,34755.0
2023-02-07 14:00:00,58.89,59.08,58.89,59.06,51982.0,53.2316,53.4033,53.2316,53.3853,51982.0
2023-02-07 14:10:00,59.07,59.18,59.03,59.16,80773.0,53.3943,53.4937,53.3582,53.4757,80773.0
2023-02-07 14:20:00,59.16,59.27,59.14,59.25,41434.0,53.4757,53.5751,53.4576,53.557,41434.0
2023-02-07 14:30:00,59.26,59.35,59.23,59.3,133272.0,53.5661,53.6474,53.5389,53.6022,133272.0
2023-02-07 14:40:00,59.29,59.36,59.27,59.33,51681.0,53.5932,53.6564,53.5751,53.6293,51681.0
2023-02-07 14:50:00,59.33,59.38,59.3,59.33,70508.0,53.6293,53.6745,53.6022,53.6293,70508.0
2023-02-07 15:00:00,59.33,59.39,59.21,59.22,66295.0,53.6293,53.6836,53.5209,53.5299,66295.0
2023-02-07 15:10:00,59.22,59.33,59.21,59.33,61107.0,53.5299,53.6293,53.5209,53.6293,61107.0
2023-02-07 15:20:00,59.33,59.42,59.32,59.41,83608.0,53.6293,53.7107,53.6203,53.7016,83608.0
2023-02-07 15:30:00,59.41,59.47,59.34,59.46,97252.0,53.7016,53.7559,53.6384,53.7468,97252.0
2023-02-07 15:40:00,59.46,59.57,59.43,59.55,124658.0,53.7468,53.8463,53.7197,53.8282,124658.0
2023-02-07 15:50:00,59.54,59.72,59.54,59.62,548339.0,53.8192,53.9819,53.8192,53.8915,548339.0
2023-02-08 09:30:00,59.63,59.87,59.57,59.86,200984.0,53.9005,54.1174,53.8463,54.1084,200984.0
2023-02-08 09:40:00,59.85,59.88,59.61,59.63,204942.0,54.0994,54.1265,53.8824,53.9005,204942.0
2023-02-08 09:50:00,59.61,59.62,59.42,59.51,142932.0,53.8824,53.8915,53.7107,53.792,142932.0
2023-02-08 10:00:00,59.51,59.58,59.34,59.43,94529.0,53.792,53.8553,53.6384,53.7197,94529.0
2023-02-08 10:10:00,59.43,59.47,59.36,59.41,70395.0,53.7197,53.7559,53.6564,53.7016,70395.0
2023-02-08 10:20:00,59.41,59.42,59.24,59.29,188833.0,53.7016,53.7107,53.548,53.5932,188833.0
2023-02-08 10:30:00,59.28,59.29,59.1,59.27,116011.0,53.5841,53.5932,53.4214,53.5751,116011.0
2023-02-08 10:40:00,59.27,59.27,59.09,59.17,138117.0,53.5751,53.5751,53.4124,53.4847,138117.0
2023-02-08 10:50:00,59.16,59.3,59.14,59.29,84896.0,53.4757,53.6022,53.4576,53.5932,84896.0
2023-02-08 11:00:00,59.28,59.34,59.25,59.32,76298.0,53.5841,53.6384,53.557,53.6203,76298.0
2023-02-08 11:10:00,59.32,59.34,59.19,59.24,100953.0,53.6203,53.6384,53.5028,53.548,100953.0
2023-02-08 11:20:00,59.23,59.26,58.99,59.05,98371.0,53.5389,53.5661,53.322,53.3762,98371.0
2023-02-08 11:30:00,59.04,59.04,58.86,58.93,206946.0,53.3672,53.3672,53.2045,53.2678,206946.0
2023-02-08 11:40:00,58.94,59.0,58.84,58.98,46873.0,53.2768,53.331,53.1864,53.313,46873.0
2023-02-08 11:50:00,58.98,59.03,58.92,58.97,49377.0,53.313,53.3582,53.2587,53.3039,49377.0
2023-02-08 12:00:00,58.96,58.99,58.89,58.97,50308.0,53.2949,53.322,53.2316,53.3039,50308.0
2023-02-08 12:10:00,58.97,59.07,58.95,59.04,126490.0,53.3039,53.3943,53.2858,53.3672,126490.0
2023-02-08 12:20:00,59.04,59.17,59.03,59.17,78841.0,53.3672,53.4847,53.3582,53.4847,78841.0
2023-02-08 12:30:00,59.17,59.17,59.08,59.08,40507.0,53.4847,53.4847,53.4033,53.4033,40507.0
2023-02-08 12:40:00,59.09,59.17,59.04,59.17,120181.0,53.4124,53.4847,53.3672,53.4847,120181.0
2023-02-08 12:50:00,59.16,59.27,59.16,59.27,53177.0,53.4757,53.5751,53.4757,53.5751,53177.0
2023-02-08 13:00:00,59.27,59.35,59.27,59.33,50330.0,53.5751,53.6474,53.5751,53.6293,50330.0
2023-02-08 13:10:00,59.32,59.36,59.3,59.32,53318.0,53.6203,53.6564,53.6022,53.6203,53318.0
2023-02-08 13:20:00,59.33,59.4,59.31,59.37,69327.0,53.6293,53.6926,53.6112,53.6655,69327.0
2023-02-08 13:30:00,59.37,59.41,59.3,59.39,44871.0,53.6655,53.7016,53.6022,53.6836,44871.0
2023-02-08 13:40:00,59.39,59.41,59.29,59.3,43422.0,53.6836,53.7016,53.5932,53.6022,43422.0
2023-02-08 13:50:00,59.3,59.35,59.25,59.27,45909.0,53.6022,53.6474,53.557,53.5751,45909.0
2023-02-08 14:00:00,59.27,59.31,59.24,59.27,42429.0,53.5751,53.6112,53.548,53.5751,42429.0
2023-02-08 14:10:00,59.27,59.43,59.26,59.42,80725.0,53.5751,53.7197,53.5661,53.7107,80725.0
2023-02-08 14:20:00,59.42,59.42,59.37,59.4,58005.0,53.7107,53.7107,53.6655,53.6926,58005.0
2023-02-08 14:30:00,59.4,59.42,59.39,59.4,65596.0,53.6926,53.7107,53.6836,53.6926,65596.0
2023-02-08 14:40:00,59.41,59.41,59.28,59.29,78519.0,53.7016,53.7016,53.5841,53.5932,78519.0
2023-02-08 14:50:00,59.3,59.35,59.29,59.34,58567.0,53.6022,53.6474,53.5932,53.6384,58567.0
2023-02-08 15:00:00,59.34,59.34,59.21,59.23,50096.0,53.6384,53.6384,53.5209,53.5389,50096.0
2023-02-08 15:10:00,59.24,59.26,59.12,59.13,61546.0,53.548,53.5661,53.4395,53.4485,61546.0
2023-02-08 15:20:00,59.13,59.18,59.12,59.17,88936.0,53.4485,53.4937,53.4395,53.4847,88936.0
2023-02-08 15:30:00,59.17,59.29,59.17,59.29,99780.0,53.4847,53.5932,53.4847,53.5932,99780.0
2023-02-08 15:40:00,59.29,59.39,59.28,59.31,201084.0,53.5932,53.6836,53.5841,53.6112,201084.0
2023-02-08 15:50:00,59.31,59.51,59.3,59.47,454767.0,53.6112,53.792,53.6022,53.7559,454767.0
2023-02-09 09:30:00,60.17,60.28,60.04,60.16,382159.0,54.3886,54.488,54.2711,54.3796,382159.0
2023-02-09 09:40:00,60.16,60.26,60.14,60.26,112561.0,54.3796,54.47,54.3615,54.47,112561.0
2023-02-09 09:50:00,60.25,60.34,59.98,60.02,172610.0,54.4609,54.5423,54.2169,54.253,172610.0
2023-02-09 10:00:00,60.02,60.12,59.96,60.09,87179.0,54.253,54.3434,54.1988,54.3163,87179.0
2023-02-09 10:10:00,60.08,60.21,60.04,60.19,97725.0,54.3073,54.4248,54.2711,54.4067,97725.0
2023-02-09 10:20:00,60.18,60.27,60.14,60.17,70742.0,54.3977,54.479,54.3615,54.3886,70742.0
2023-02-09 10:30:00,60.17,60.26,60.13,60.17,70165.0,54.3886,54.47,54.3525,54.3886,70165.0
2023-02-09 10:40:00,60.17,60.17,59.87,59.89,119943.0,54.3886,54.3886,54.1174,54.1355,119943.0
2023-02-09 10:50:00,59.89,60.0,59.89,59.91,100068.0,54.1355,54.235,54.1355,54.1536,100068.0
2023-02-09 11:00:00,59.91,59.96,59.76,59.84,111138.0,54.1536,54.1988,54.018,54.0903,111138.0
2023-02-09 11:10:00,59.83,59.98,59.81,59.86,67988.0,54.0813,54.2169,54.0632,54.1084,67988.0
2023-02-09 11:20:00,59.87,60.0,59.86,59.97,76121.0,54.1174,54.235,54.1084,54.2078,76121.0
2023-02-09 11:30:00,59.98,59.99,59.85,59.98,134263.0,54.2169,54.2259,54.0994,54.2169,134263.0
2023-02-09 11:40:00,59.98,60.11,59.97,60.11,79452.0,54.2169,54.3344,54.2078,54.3344,79452.0
2023-02-09 11:50:00,60.11,60.12,59.98,60.0,77165.0,54.3344,54.3434,54.2169,54.235,77165.0
2023-02-09 12:00:00,59.99,60.05,59.93,60.05,34410.0,54.2259,54.2801,54.1717,54.2801,34410.0
2023-02-09 12:10:00,60.04,60.11,60.01,60.05,50231.0,54.2711,54.3344,54.244,54.2801,50231.0
2023-02-09 12:20:00,60.06,60.16,60.06,60.07,57476.0,54.2892,54.3796,54.2892,54.2982,57476.0
2023-02-09 12:30:00,60.07,60.08,59.94,59.97,42312.0,54.2982,54.3073,54.1807,54.2078,42312.0
2023-02-09 12:40:00,59.96,59.99,59.78,59.8,67347.0,54.1988,54.2259,54.0361,54.0542,67347.0
2023-02-09 12:50:00,59.81,59.86,59.8,59.82,21718.0,54.0632,54.1084,54.0542,54.0722,21718.0
2023-02-09 13:00:00,59.8,59.94,59.8,59.91,31600.0,54.0542,54.1807,54.0542,54.1536,31600.0
2023-02-09 13:10:00,59.91,60.02,59.88,60.01,51213.0,54.1536,54.253,54.1265,54.244,51213.0
2023-02-09 13:20:00,60.01,60.03,59.93,59.99,77312.0,54.244,54.2621,54.1717,54.2259,77312.0
2023-02-09 13:30:00,59.98,60.04,59.96,59.97,41453.0,54.2169,54.2711,54.1988,54.2078,41453.0
2023-02-09 13:40:00,59.97,59.99,59.91,59.98,53367.0,54.2078,54.2259,54.1536,54.2169,53367.0
2023-02-09 13:50:00,59.98,60.03,59.97,60.0,34450.0,54.2169,54.2621,54.2078,54.235,34450.0
2023-02-09 14:00:00,60.0,60.06,59.99,60.03,44218.0,54.235,54.2892,54.2259,54.2621,44218.0
2023-02-09 14:10:00,60.03,60.04,59.82,59.82,95126.0,54.2621,54.2711,54.0722,54.0722,95126.0
2023-02-09 14:20:00,59.82,59.93,59.8,59.93,64382.0,54.0722,54.1717,54.0542,54.1717,64382.0
2023-02-09 14:30:00,59.93,59.93,59.8,59.81,61652.0,54.1717,54.1717,54.0542,54.0632,61652.0
2023-02-09 14:40:00,59.82,59.9,59.81,59.83,42905.0,54.0722,54.1446,54.0632,54.0813,42905.0
2023-02-09 14:50:00,59.83,59.93,59.8,59.92,37359.0,54.0813,54.1717,54.0542,54.1626,37359.0
2023-02-09 15:00:00,59.93,59.95,59.84,59.86,42621.0,54.1717,54.1898,54.0903,54.1084,42621.0
2023-02-09 15:10:00,59.86,59.87,59.76,59.78,94572.0,54.1084,54.1174,54.018,54.0361,94572.0
2023-02-09 15:20:00,59.78,59.81,59.72,59.77,105542.0,54.0361,54.0632,53.9819,54.0271,105542.0
2023-02-09 15:30:00,59.77,59.85,59.72,59.8,93714.0,54.0271,54.0994,53.9819,54.0542,93714.0
2023-02-09 15:40:00,59.8,59.85,59.77,59.85,139972.0,54.0542,54.0994,54.0271,54.0994,139972.0
2023-02-09 15:50:00,59.85,59.92,59.78,59.78,309259.0,54.0994,54.1626,54.0361,54.0361,309259.0
2023-02-10 09:30:00,60.95,61.03,60.76,60.93,538113.0,55.0937,55.166,54.9219,55.0756,538113.0
2023-02-10 09:40:00,60.94,61.02,60.86,60.98,249024.0,55.0846,55.1569,55.0123,55.1208,249024.0
2023-02-10 09:50:00,60.98,61.05,60.89,61.04,157957.0,55.1208,55.1841,55.0394,55.175,157957.0
2023-02-10 10:00:00,61.04,61.06,60.81,61.0,208287.0,55.175,55.1931,54.9671,55.1389,208287.0
2023-02-10 10:10:00,61.0,61.09,60.92,61.04,158701.0,55.1389,55.2202,55.0666,55.175,158701.0
2023-02-10 10:20:00,61.05,61.22,61.01,61.21,258918.0,55.1841,55.3377,55.1479,55.3287,258918.0
2023-02-10 10:30:00,61.21,61.24,61.02,61.08,137752.0,55.3287,55.3558,55.1569,55.2112,137752.0
2023-02-10 10:40:00,61.08,61.08,60.88,60.95,72484.0,55.2112,55.2112,55.0304,55.0937,72484.0
2023-02-10 10:50:00,60.94,61.06,60.81,61.05,111461.0,55.0846,55.1931,54.9671,55.1841,111461.0
2023-02-10 11:00:00,61.05,61.28,61.04,61.28,184320.0,55.1841,55.392,55.175,55.392,184320.0
2023-02-10 11:10:00,61.28,61.37,61.25,61.34,147661.0,55.392,55.4733,55.3648,55.4462,147661.0
2023-02-10 11:20:00,61.34,61.39,61.18,61.19,100927.0,55.4462,55.4914,55.3016,55.3106,100927.0
2023-02-10 11:30:00,61.19,61.33,61.19,61.31,124726.0,55.3106,55.4372,55.3106,55.4191,124726.0
2023-02-10 11:40:00,61.31,61.41,61.27,61.3,164567.0,55.4191,55.5095,55.3829,55.41,164567.0
2023-02-10 11:50:00,61.3,61.4,61.23,61.39,144824.0,55.41,55.5004,55.3468,55.4914,144824.0
2023-02-10 12:00:00,61.38,61.4,61.27,61.29,56028.0,55.4824,55.5004,55.3829,55.401,56028.0
2023-02-10 12:10:00,61.28,61.3,61.2,61.22,89670.0,55.392,55.41,55.3197,55.3377,89670.0
2023-02-10 12:20:00,61.23,61.32,61.21,61.31,54137.0,55.3468,55.4281,55.3287,55.4191,54137.0
2023-02-10 12:30:00,61.31,61.38,61.25,61.27,58271.0,55.4191,55.4824,55.3648,55.3829,58271.0
2023-02-10 12:40:00,61.28,61.3,61.24,61.29,50702.0,55.392,55.41,55.3558,55.401,50702.0
2023-02-10 12:50:00,61.29,61.39,61.28,61.38,43101.0,55.401,55.4914,55.392,55.4824,43101.0
2023-02-10 13:00:00,61.38,61.46,61.34,61.45,73066.0,55.4824,55.5547,55.4462,55.5456,73066.0
2023-02-10 13:10:00,61.45,61.47,61.4,61.47,77583.0,55.5456,55.5637,55.5004,55.5637,77583.0
2023-02-10 13:20:00,61.47,61.5,61.42,61.46,100066.0,55.5637,55.5908,55.5185,55.5547,100066.0
2023-02-10 13:30:00,61.47,61.5,61.42,61.48,54781.0,55.5637,55.5908,55.5185,55.5727,54781.0
2023-02-10 13:40:00,61.48,61.53,61.46,61.51,120062.0,55.5727,55.6179,55.5547,55.5999,120062.0
2023-02-10 13:50:00,61.51,61.53,61.48,61.5,130282.0,55.5999,55.6179,55.5727,55.5908,130282.0
2023-02-10 14:00:00,61.5,61.55,61.48,61.54,63082.0,55.5908,55.636,55.5727,55.627,63082.0
2023-02-10 14:10:00,61.54,61.55,61.49,61.55,86303.0,55.627,55.636,55.5818,55.636,86303.0
2023-02-10 14:20:00,61.55,61.56,61.52,61.55,62343.0,55.636,55.6451,55.6089,55.636,62343.0
2023-02-10 14:30:00,61.55,61.61,61.55,61.61,107735.0,55.636,55.6903,55.636,55.6903,107735.0
2023-02-10 14:40:00,61.61,61.64,61.57,61.59,154833.0,55.6903,55.7174,55.6541,55.6722,154833.0
2023-02-10 14:50:00,61.59,61.63,61.58,61.63,87801.0,55.6722,55.7083,55.6631,55.7083,87801.0
2023-02-10 15:00:00,61.63,61.66,61.61,61.63,143700.0,55.7083,55.7355,55.6903,55.7083,143700.0
2023-02-10 15:10:00,61.63,61.66,61.56,61.62,140272.0,55.7083,55.7355,55.6451,55.6993,140272.0
2023-02-10 15:20:00,61.61,61.67,61.59,61.62,95351.0,55.6903,55.7445,55.6722,55.6993,95351.0
2023-02-10 15:30:00,61.63,61.77,61.62,61.76,222570.0,55.7083,55.8349,55.6993,55.8258,222570.0
2023-02-10 15:40:00,61.76,61.8,61.7,61.79,290831.0,55.8258,55.862,55.7716,55.853,290831.0
2023-02-10 15:50:00,61.79,61.86,61.72,61.76,616253.0,55.853,55.9162,55.7897,55.8258,616253.0
2023-02-13 09:30:00,61.55,61.63,61.37,61.5,182737.0,55.636,55.7083,55.4733,55.5908,182737.0
2023-02-13 09:40:00,61.51,61.55,61.4,61.47,138054.0,55.5999,55.636,55.5004,55.5637,138054.0
2023-02-13 09:50:00,61.48,61.59,61.38,61.59,115415.0,55.5727,55.6722,55.4824,55.6722,115415.0
2023-02-13 10:00:00,61.59,61.79,61.59,61.76,156270.0,55.6722,55.853,55.6722,55.8258,156270.0
2023-02-13 10:10:00,61.75,61.77,61.58,61.59,199247.0,55.8168,55.8349,55.6631,55.6722,199247.0
2023-02-13 10:20:00,61.59,61.73,61.56,61.72,106887.0,55.6722,55.7987,55.6451,55.7897,106887.0
2023-02-13 10:30:00,61.72,61.78,61.7,61.71,87228.0,55.7897,55.8439,55.7716,55.7806,87228.0
2023-02-13 10:40:00,61.72,61.79,61.71,61.73,65231.0,55.7897,55.853,55.7806,55.7987,65231.0
2023-02-13 10:50:00,61.74,61.81,61.73,61.76,77218.0,55.8078,55.871,55.7987,55.8258,77218.0
2023-02-13 11:00:00,61.76,61.81,61.73,61.73,68731.0,55.8258,55.871,55.7987,55.7987,68731.0
2023-02-13 11:10:00,61.73,61.78,61.67,61.69,80724.0,55.7987,55.8439,55.7445,55.7626,80724.0
2023-02-13 11:20:00,61.69,61.71,61.59,61.61,114498.0,55.7626,55.7806,55.6722,55.6903,114498.0
2023-02-13 11:30:00,61.62,61.7,61.59,61.6,72059.0,55.6993,55.7716,55.6722,55.6812,72059.0
2023-02-13 11:40:00,61.61,61.84,61.6,61.83,35832.0,55.6903,55.8982,55.6812,55.8891,35832.0
2023-02-13 11:50:00,61.83,61.84,61.73,61.77,37500.0,55.8891,55.8982,55.7987,55.8349,37500.0
2023-02-13 12:00:00,61.78,61.84,61.74,61.75,30521.0,55.8439,55.8982,55.8078,55.8168,30521.0
2023-02-13 12:10:00,61.76,61.8,61.71,61.78,34368.0,55.8258,55.862,55.7806,55.8439,34368.0
2023-02-13 12:20:00,61.78,61.81,61.77,61.81,66340.0,55.8439,55.871,55.8349,55.871,66340.0
2023-02-13 12:30:00,61.8,61.99,61.79,61.98,79069.0,55.862,56.0337,55.853,56.0247,79069.0
2023-02-13 12:40:00,61.98,61.99,61.88,61.9,80268.0,56.0247,56.0337,55.9343,55.9524,80268.0
2023-02-13 12:50:00,61.9,61.93,61.87,61.88,77695.0,55.9524,55.9795,55.9253,55.9343,77695.0
2023-02-13 13:00:00,61.89,61.91,61.83,61.85,66579.0,55.9434,55.9614,55.8891,55.9072,66579.0
2023-02-13 13:10:00,61.85,61.88,61.83,61.87,40476.0,55.9072,55.9343,55.8891,55.9253,40476.0
2023-02-13 13:20:00,61.87,61.87,61.84,61.85,17033.0,55.9253,55.9253,55.8982,55.9072,17033.0
2023-02-13 13:30:00,61.85,61.88,61.84,61.86,33588.0,55.9072,55.9343,55.8982,55.9162,33588.0
2023-02-13 13:40:00,61.86,61.89,61.84,61.89,37750.0,55.9162,55.9434,55.8982,55.9434,37750.0
2023-02-13 13:50:00,61.89,61.89,61.84,61.85,41912.0,55.9434,55.9434,55.8982,55.9072,41912.0
2023-02-13 14:00:00,61.84,61.88,61.82,61.84,57332.0,55.8982,55.9343,55.8801,55.8982,57332.0
2023-02-13 14:10:00,61.84,61.88,61.84,61.88,30782.0,55.8982,55.9343,55.8982,55.9343,30782.0
2023-02-13 14:20:00,61.88,61.9,61.83,61.87,36228.0,55.9343,55.9524,55.8891,55.9253,36228.0
2023-02-13 14:30:00,61.86,61.88,61.81,61.84,53337.0,55.9162,55.9343,55.871,55.8982,53337.0
2023-02-13 14:40:00,61.84,61.85,61.78,61.82,42283.0,55.8982,55.9072,55.8439,55.8801,42283.0
2023-02-13 14:50:00,61.82,61.87,61.81,61.84,39826.0,55.8801,55.9253,55.871,55.8982,39826.0
2023-02-13 15:00:00,61.83,61.85,61.75,61.77,52732.0,55.8891,55.9072,55.8168,55.8349,52732.0
2023-02-13 15:10:00,61.77,61.78,61.69,61.76,76072.0,55.8349,55.8439,55.7626,55.8258,76072.0
2023-02-13 15:20:00,61.75,61.8,61.73,61.78,46095.0,55.8168,55.862,55.7987,55.8439,46095.0
2023-02-13 15:30:00,61.78,61.93,61.78,61.91,74778.0,55.8439,55.9795,55.8439,55.9614,74778.0
2023-02-13 15:40:00,61.92,61.92,61.84,61.84,128001.0,55.9705,55.9705,55.8982,55.8982,128001.0
2023-02-13 15:50:00,61.85,61.85,61.71,61.81,347844.0,55.9072,55.9072,55.7806,55.871,347844.0
2023-02-14 09:30:00,61.87,61.95,61.72,61.9,281014.0,55.9253,55.9976,55.7897,55.9524,281014.0
2023-02-14 09:40:00,61.91,62.4,61.9,62.32,381483.0,55.9614,56.4043,55.9524,56.332,381483.0
2023-02-14 09:50:00,62.33,62.46,62.27,62.42,183723.0,56.3411,56.4586,56.2868,56.4224,183723.0
2023-02-14 10:00:00,62.44,62.64,62.41,62.61,237479.0,56.4405,56.6213,56.4134,56.5942,237479.0
2023-02-14 10:10:00,62.62,62.75,62.59,62.61,218468.0,56.6032,56.7207,56.5761,56.5942,218468.0
2023-02-14 10:20:00,62.63,62.7,62.59,62.62,110566.0,56.6123,56.6755,56.5761,56.6032,110566.0
2023-02-14 10:30:00,62.62,62.69,62.34,62.34,96303.0,56.6032,56.6665,56.3501,56.3501,96303.0
2023-02-14 10:40:00,62.32,62.35,62.18,62.27,64296.0,56.332,56.3592,56.2055,56.2868,64296.0
2023-02-14 10:50:00,62.27,62.29,62.04,62.15,116459.0,56.2868,56.3049,56.0789,56.1784,116459.0
2023-02-14 11:00:00,62.15,62.33,62.15,62.23,78676.0,56.1784,56.3411,56.1784,56.2507,78676.0
2023-02-14 11:10:00,62.23,62.39,62.22,62.37,104654.0,56.2507,56.3953,56.2416,56.3772,104654.0
2023-02-14 11:20:00,62.38,62.46,62.19,62.21,75383.0,56.3863,56.4586,56.2145,56.2326,75383.0
2023-02-14 11:30:00,62.2,62.26,62.09,62.18,122441.0,56.2236,56.2778,56.1241,56.2055,122441.0
2023-02-14 11:40:00,62.17,62.18,62.07,62.11,65602.0,56.1964,56.2055,56.1061,56.1422,65602.0
2023-02-14 11:50:00,62.12,62.14,61.98,62.13,73870.0,56.1513,56.1693,56.0247,56.1603,73870.0
2023-02-14 12:00:00,62.14,62.24,62.13,62.23,51505.0,56.1693,56.2597,56.1603,56.2507,51505.0
2023-02-14 12:10:00,62.23,62.27,62.17,62.19,113389.0,56.2507,56.2868,56.1964,56.2145,113389.0
2023-02-14 12:20:00,62.2,62.28,62.17,62.26,95028.0,56.2236,56.2959,56.1964,56.2778,95028.0
2023-02-14 12:30:00,62.25,62.33,62.23,62.25,55424.0,56.2688,56.3411,56.2507,56.2688,55424.0
2023-02-14 12:40:00,62.25,62.28,62.19,62.23,35400.0,56.2688,56.2959,56.2145,56.2507,35400.0
2023-02-14 12:50:00,62.23,62.28,62.2,62.25,58674.0,56.2507,56.2959,56.2236,56.2688,58674.0
2023-02-14 13:00:00,62.24,62.41,62.23,62.32,88250.0,56.2597,56.4134,56.2507,56.332,88250.0
2023-02-14 13:10:00,62.32,62.45,62.26,62.42,61365.0,56.332,56.4495,56.2778,56.4224,61365.0
2023-02-14 13:20:00,62.42,62.44,62.36,62.4,56350.0,56.4224,56.4405,56.3682,56.4043,56350.0
2023-02-14 13:30:00,62.4,62.44,62.33,62.4,45271.0,56.4043,56.4405,56.3411,56.4043,45271.0
2023-02-14 13:40:00,62.39,62.44,62.32,62.42,72705.0,56.3953,56.4405,56.332,56.4224,72705.0
2023-02-14 13:50:00,62.41,62.44,62.38,62.4,55091.0,56.4134,56.4405,56.3863,56.4043,55091.0
2023-02-14 14:00:00,62.4,62.5,62.38,62.43,88869.0,56.4043,56.4947,56.3863,56.4315,88869.0
2023-02-14 14:10:00,62.43,62.52,62.43,62.51,49833.0,56.4315,56.5128,56.4315,56.5038,49833.0
2023-02-14 14:20:00,62.51,62.53,62.43,62.46,43380.0,56.5038,56.5219,56.4315,56.4586,43380.0
2023-02-14 14:30:00,62.46,62.53,62.43,62.5,50721.0,56.4586,56.5219,56.4315,56.4947,50721.0
2023-02-14 14:40:00,62.5,62.54,62.47,62.52,57359.0,56.4947,56.5309,56.4676,56.5128,57359.0
2023-02-14 14:50:00,62.52,62.59,62.51,62.54,90736.0,56.5128,56.5761,56.5038,56.5309,90736.0
2023-02-14 15:00:00,62.55,62.63,62.53,62.6,130132.0,56.5399,56.6123,56.5219,56.5851,130132.0
2023-02-14 15:10:00,62.6,62.6,62.52,62.54,118176.0,56.5851,56.5851,56.5128,56.5309,118176.0
2023-02-14 15:20:00,62.55,62.59,62.51,62.52,92686.0,56.5399,56.5761,56.5038,56.5128,92686.0
2023-02-14 15:30:00,62.52,62.57,62.47,62.56,218836.0,56.5128,56.558,56.4676,56.549,218836.0
2023-02-14 15:40:00,62.56,62.63,62.54,62.57,169506.0,56.549,56.6123,56.5309,56.558,169506.0
2023-02-14 15:50:00,62.58,62.7,62.57,62.59,494807.0,56.5671,56.6755,56.558,56.5761,494807.0
2023-02-15 09:30:00,62.01,62.04,61.65,61.75,427482.0,56.0518,56.0789,55.7264,55.8168,427482.0
2023-02-15 09:40:00,61.74,61.95,61.68,61.89,168273.0,55.8078,55.9976,55.7535,55.9434,168273.0
2023-02-15 09:50:00,61.9,61.95,61.83,61.93,382841.0,55.9524,55.9976,55.8891,55.9795,382841.0
2023-02-15 10:00:00,61.92,62.09,61.91,61.94,155208.0,55.9705,56.1241,55.9614,55.9885,155208.0
2023-02-15 10:10:00,61.94,62.05,61.9,61.99,128714.0,55.9885,56.088,55.9524,56.0337,128714.0
2023-02-15 10:20:00,61.98,61.99,61.85,61.89,113373.0,56.0247,56.0337,55.9072,55.9434,113373.0
2023-02-15 10:30:00,61.89,61.93,61.79,61.84,178980.0,55.9434,55.9795,55.853,55.8982,178980.0
2023-02-15 10:40:00,61.84,61.91,61.82,61.85,524351.0,55.8982,55.9614,55.8801,55.9072,524351.0
2023-02-15 10:50:00,61.85,61.95,61.79,61.89,144328.0,55.9072,55.9976,55.853,55.9434,144328.0
2023-02-15 11:00:00,61.89,62.0,61.88,61.97,131200.0,55.9434,56.0428,55.9343,56.0157,131200.0
2023-02-15 11:10:00,61.97,62.03,61.9,61.91,112008.0,56.0157,56.0699,55.9524,55.9614,112008.0
2023-02-15 11:20:00,61.91,61.96,61.84,61.94,195298.0,55.9614,56.0066,55.8982,55.9885,195298.0
2023-02-15 11:30:00,61.93,61.96,61.88,61.89,130973.0,55.9795,56.0066,55.9343,55.9434,130973.0
2023-02-15 11:40:00,61.89,61.95,61.81,61.94,70802.0,55.9434,55.9976,55.871,55.9885,70802.0
2023-02-15 11:50:00,61.95,61.98,61.9,61.9,43825.0,55.9976,56.0247,55.9524,55.9524,43825.0
2023-02-15 12:00:00,61.91,61.93,61.78,61.78,65838.0,55.9614,55.9795,55.8439,55.8439,65838.0
2023-02-15 12:10:00,61.79,61.86,61.76,61.8,119102.0,55.853,55.9162,55.8258,55.862,119102.0
2023-02-15 12:20:00,61.79,61.81,61.71,61.72,103945.0,55.853,55.871,55.7806,55.7897,103945.0
2023-02-15 12:30:00,61.72,61.74,61.63,61.74,77815.0,55.7897,55.8078,55.7083,55.8078,77815.0
2023-02-15 12:40:00,61.73,61.84,61.73,61.82,69377.0,55.7987,55.8982,55.7987,55.8801,69377.0
2023-02-15 12:50:00,61.81,61.9,61.8,61.9,60876.0,55.871,55.9524,55.862,55.9524,60876.0
2023-02-15 13:00:00,61.9,62.01,61.9,62.01,67203.0,55.9524,56.0518,55.9524,56.0518,67203.0
2023-02-15 13:10:00,62.0,62.04,61.99,62.01,50454.0,56.0428,56.0789,56.0337,56.0518,50454.0
2023-02-15 13:20:00,62.0,62.19,61.99,62.19,70407.0,56.0428,56.2145,56.0337,56.2145,70407.0
2023-02-15 13:30:00,62.19,62.3,62.19,62.3,141662.0,56.2145,56.314,56.2145,56.314,141662.0
2023-02-15 13:40:00,62.29,62.41,62.27,62.35,80772.0,56.3049,56.4134,56.2868,56.3592,80772.0
2023-02-15 13:50:00,62.35,62.42,62.34,62.41,75090.0,56.3592,56.4224,56.3501,56.4134,75090.0
2023-02-15 14:00:00,62.41,62.45,62.35,62.38,93259.0,56.4134,56.4495,56.3592,56.3863,93259.0
2023-02-15 14:10:00,62.37,62.38,62.29,62.33,50575.0,56.3772,56.3863,56.3049,56.3411,50575.0
2023-02-15 14:20:00,62.32,62.34,62.28,62.32,57781.0,56.332,56.3501,56.2959,56.332,57781.0
2023-02-15 14:30:00,62.32,62.34,62.26,62.28,68264.0,56.332,56.3501,56.2778,56.2959,68264.0
2023-02-15 14:40:00,62.28,62.35,62.26,62.32,67435.0,56.2959,56.3592,56.2778,56.332,67435.0
2023-02-15 14:50:00,62.32,62.35,62.28,62.34,68217.0,56.332,56.3592,56.2959,56.3501,68217.0
2023-02-15 15:00:00,62.34,62.38,62.29,62.38,60726.0,56.3501,56.3863,56.3049,56.3863,60726.0
2023-02-15 15:10:00,62.38,62.39,62.27,62.31,81295.0,56.3863,56.3953,56.2868,56.323,81295.0
2023-02-15 15:20:00,62.31,62.38,62.29,62.38,130349.0,56.323,56.3863,56.3049,56.3863,130349.0
2023-02-15 15:30:00,62.38,62.4,62.31,62.38,223636.0,56.3863,56.4043,56.323,56.3863,223636.0
2023-02-15 15:40:00,62.39,62.46,62.35,62.45,268581.0,56.3953,56.4586,56.3592,56.4495,268581.0
2023-02-15 15:50:00,62.45,62.57,62.38,62.51,609817.0,56.4495,56.558,56.3863,56.5038,609817.0
2023-02-16 09:30:00,61.71,61.89,61.71,61.89,306750.0,56.2988,56.463,56.2988,56.463,306750.0
2023-02-16 09:40:00,61.89,61.99,61.76,61.77,523926.0,56.463,56.5543,56.3444,56.3535,523926.0
2023-02-16 09:50:00,61.77,61.86,61.71,61.76,377965.0,56.3535,56.4357,56.2988,56.3444,377965.0
2023-02-16 10:00:00,61.76,61.84,61.59,61.7,226815.0,56.3444,56.4174,56.1893,56.2897,226815.0
2023-02-16 10:10:00,61.69,61.77,61.65,61.71,374687.0,56.2806,56.3535,56.2441,56.2988,374687.0
2023-02-16 10:20:00,61.71,61.82,61.69,61.77,83879.0,56.2988,56.3992,56.2806,56.3535,83879.0
2023-02-16 10:30:00,61.77,61.96,61.72,61.91,56533.0,56.3535,56.5269,56.3079,56.4813,56533.0
2023-02-16 10:40:00,61.9,61.93,61.82,61.93,48122.0,56.4721,56.4995,56.3992,56.4995,48122.0
2023-02-16 10:50:00,61.93,62.06,61.91,62.04,62280.0,56.4995,56.6181,56.4813,56.5999,62280.0
2023-02-16 11:00:00,62.04,62.12,61.99,62.05,64009.0,56.5999,56.6729,56.5543,56.609,64009.0
2023-02-16 11:10:00,62.04,62.11,62.04,62.1,36925.0,56.5999,56.6637,56.5999,56.6546,36925.0
2023-02-16 11:20:00,62.1,62.12,62.06,62.11,35590.0,56.6546,56.6729,56.6181,56.6637,35590.0
2023-02-16 11:30:00,62.11,62.16,62.06,62.13,54813.0,56.6637,56.7093,56.6181,56.682,54813.0
2023-02-16 11:40:00,62.13,62.24,62.13,62.23,48177.0,56.682,56.7823,56.682,56.7732,48177.0
2023-02-16 11:50:00,62.23,62.29,62.21,62.25,29095.0,56.7732,56.8279,56.755,56.7915,29095.0
2023-02-16 12:00:00,62.25,62.25,62.19,62.23,16836.0,56.7915,56.7915,56.7367,56.7732,16836.0
2023-02-16 12:10:00,62.25,62.27,62.15,62.15,27819.0,56.7915,56.8097,56.7002,56.7002,27819.0
2023-02-16 12:20:00,62.13,62.24,62.11,62.24,37174.0,56.682,56.7823,56.6637,56.7823,37174.0
2023-02-16 12:30:00,62.24,62.37,62.24,62.36,63122.0,56.7823,56.9009,56.7823,56.8918,63122.0
2023-02-16 12:40:00,62.36,62.37,62.33,62.35,55632.0,56.8918,56.9009,56.8644,56.8827,55632.0
2023-02-16 12:50:00,62.35,62.38,62.3,62.31,43737.0,56.8827,56.9101,56.8371,56.8462,43737.0
2023-02-16 13:00:00,62.31,62.33,62.27,62.3,37361.0,56.8462,56.8644,56.8097,56.8371,37361.0
2023-02-16 13:10:00,62.3,62.34,62.27,62.32,36594.0,56.8371,56.8736,56.8097,56.8553,36594.0
2023-02-16 13:20:00,62.3,62.35,62.2,62.2,46897.0,56.8371,56.8827,56.7458,56.7458,46897.0
2023-02-16 13:30:00,62.21,62.29,62.15,62.28,79734.0,56.755,56.8279,56.7002,56.8188,79734.0
2023-02-16 13:40:00,62.29,62.29,62.18,62.27,79231.0,56.8279,56.8279,56.7276,56.8097,79231.0
2023-02-16 13:50:00,62.27,62.31,62.25,62.29,24499.0,56.8097,56.8462,56.7915,56.8279,24499.0
2023-02-16 14:00:00,62.3,62.37,62.3,62.34,25027.0,56.8371,56.9009,56.8371,56.8736,25027.0
2023-02-16 14:10:00,62.34,62.35,62.3,62.32,22112.0,56.8736,56.8827,56.8371,56.8553,22112.0
2023-02-16 14:20:00,62.31,62.35,62.25,62.33,36178.0,56.8462,56.8827,56.7915,56.8644,36178.0
2023-02-16 14:30:00,62.33,62.36,62.29,62.31,54896.0,56.8644,56.8918,56.8279,56.8462,54896.0
2023-02-16 14:40:00,62.31,62.31,62.14,62.17,47567.0,56.8462,56.8462,56.6911,56.7185,47567.0
2023-02-16 14:50:00,62.17,62.21,62.14,62.17,53754.0,56.7185,56.755,56.6911,56.7185,53754.0
2023-02-16 15:00:00,62.18,62.2,62.02,62.06,60388.0,56.7276,56.7458,56.5816,56.6181,60388.0
2023-02-16 15:10:00,62.06,62.09,61.89,61.9,69371.0,56.6181,56.6455,56.463,56.4721,69371.0
2023-02-16 15:20:00,61.9,61.95,61.87,61.92,93891.0,56.4721,56.5178,56.4448,56.4904,93891.0
2023-02-16 15:30:00,61.91,61.94,61.85,61.89,93912.0,56.4813,56.5086,56.4265,56.463,93912.0
2023-02-16 15:40:00,61.89,62.0,61.85,61.93,130878.0,56.463,56.5634,56.4265,56.4995,130878.0
2023-02-16 15:50:00,61.92,61.97,61.83,61.9,318471.0,56.4904,56.536,56.4083,56.4721,318471.0
2023-02-17 09:30:00,61.15,61.18,60.82,60.83,300562.0,55.7879,55.8153,55.4868,55.496,300562.0
2023-02-17 09:40:00,60.83,60.9,60.74,60.87,173048.0,55.496,55.5598,55.4139,55.5325,173048.0
2023-02-17 09:50:00,60.87,60.88,60.62,60.74,144676.0,55.5325,55.5416,55.3044,55.4139,144676.0
2023-02-17 10:00:00,60.75,60.95,60.7,60.9,106714.0,55.423,55.6054,55.3774,55.5598,106714.0
2023-02-17 10:10:00,60.88,61.11,60.86,61.07,104716.0,55.5416,55.7514,55.5233,55.7149,104716.0
2023-02-17 10:20:00,61.06,61.12,60.98,60.99,115154.0,55.7058,55.7605,55.6328,55.6419,115154.0
2023-02-17 10:30:00,60.98,61.22,60.97,61.1,91319.0,55.6328,55.8518,55.6237,55.7423,91319.0
2023-02-17 10:40:00,61.1,61.1,60.93,60.94,76092.0,55.7423,55.7423,55.5872,55.5963,76092.0
2023-02-17 10:50:00,60.94,60.95,60.79,60.86,99279.0,55.5963,55.6054,55.4595,55.5233,99279.0
2023-02-17 11:00:00,60.85,61.1,60.85,61.07,113435.0,55.5142,55.7423,55.5142,55.7149,113435.0
2023-02-17 11:10:00,61.06,61.14,60.92,60.94,142456.0,55.7058,55.7788,55.5781,55.5963,142456.0
2023-02-17 11:20:00,60.94,60.95,60.83,60.89,47249.0,55.5963,55.6054,55.496,55.5507,47249.0
2023-02-17 11:30:00,60.89,61.01,60.87,61.0,90691.0,55.5507,55.6602,55.5325,55.6511,90691.0
2023-02-17 11:40:00,61.01,61.1,61.0,61.03,45386.0,55.6602,55.7423,55.6511,55.6784,45386.0
2023-02-17 11:50:00,61.03,61.04,60.86,60.9,57104.0,55.6784,55.6876,55.5233,55.5598,57104.0
2023-02-17 12:00:00,60.9,60.98,60.89,60.94,68115.0,55.5598,55.6328,55.5507,55.5963,68115.0
2023-02-17 12:10:00,60.94,60.98,60.87,60.88,49938.0,55.5963,55.6328,55.5325,55.5416,49938.0
2023-02-17 12:20:00,60.89,60.96,60.87,60.96,41744.0,55.5507,55.6146,55.5325,55.6146,41744.0
2023-02-17 12:30:00,60.95,60.95,60.79,60.83,48432.0,55.6054,55.6054,55.4595,55.496,48432.0
2023-02-17 12:40:00,60.83,60.9,60.82,60.83,76200.0,55.496,55.5598,55.4868,55.496,76200.0
2023-02-17 12:50:00,60.84,60.85,60.75,60.84,55879.0,55.5051,55.5142,55.423,55.5051,55879.0
2023-02-17 13:00:00,60.84,60.9,60.77,60.89,102230.0,55.5051,55.5598,55.4412,55.5507,102230.0
2023-02-17 13:10:00,60.89,60.95,60.79,60.83,119450.0,55.5507,55.6054,55.4595,55.496,119450.0
2023-02-17 13:20:00,60.83,60.83,60.65,60.66,70901.0,55.496,55.496,55.3318,55.3409,70901.0
2023-02-17 13:30:00,60.67,60.67,60.59,60.61,55871.0,55.35,55.35,55.277,55.2953,55871.0
2023-02-17 13:40:00,60.61,60.69,60.58,60.68,116466.0,55.2953,55.3682,55.2679,55.3591,116466.0
2023-02-17 13:50:00,60.68,60.71,60.61,60.63,44208.0,55.3591,55.3865,55.2953,55.3135,44208.0
2023-02-17 14:00:00,60.64,60.68,60.6,60.64,39862.0,55.3226,55.3591,55.2861,55.3226,39862.0
2023-02-17 14:10:00,60.64,60.67,60.57,60.59,57886.0,55.3226,55.35,55.2588,55.277,57886.0
2023-02-17 14:20:00,60.59,60.66,60.56,60.64,83046.0,55.277,55.3409,55.2496,55.3226,83046.0
2023-02-17 14:30:00,60.65,60.7,60.64,60.67,52552.0,55.3318,55.3774,55.3226,55.35,52552.0
2023-02-17 14:40:00,60.66,60.68,60.62,60.64,48045.0,55.3409,55.3591,55.3044,55.3226,48045.0
2023-02-17 14:50:00,60.65,60.72,60.64,60.7,46390.0,55.3318,55.3956,55.3226,55.3774,46390.0
2023-02-17 15:00:00,60.71,60.75,60.67,60.69,77563.0,55.3865,55.423,55.35,55.3682,77563.0
2023-02-17 15:10:00,60.69,60.7,60.56,60.59,96644.0,55.3682,55.3774,55.2496,55.277,96644.0
2023-02-17 15:20:00,60.58,60.61,60.52,60.54,82011.0,55.2679,55.2953,55.2132,55.2314,82011.0
2023-02-17 15:30:00,60.54,60.63,60.5,60.62,108156.0,55.2314,55.3135,55.1949,55.3044,108156.0
2023-02-17 15:40:00,60.63,60.66,60.58,60.62,141210.0,55.3135,55.3409,55.2679,55.3044,141210.0
2023-02-17 15:50:00,60.63,60.74,60.61,60.66,350847.0,55.3135,55.4139,55.2953,55.3409,350847.0
2023-02-21 09:30:00,60.11,60.36,60.09,60.31,235995.0,54.8391,55.0672,54.8209,55.0216,235995.0
2023-02-21 09:40:00,60.32,60.49,60.1,60.11,168213.0,55.0307,55.1858,54.83,54.8391,168213.0
2023-02-21 09:50:00,60.11,60.27,60.08,60.13,92771.0,54.8391,54.9851,54.8117,54.8574,92771.0
2023-02-21 10:00:00,60.1,60.34,60.07,60.25,57643.0,54.83,55.0489,54.8026,54.9668,57643.0
2023-02-21 10:10:00,60.26,60.29,60.11,60.17,82113.0,54.976,55.0033,54.8391,54.8938,82113.0
2023-02-21 10:20:00,60.15,60.2,60.09,60.16,114265.0,54.8756,54.9212,54.8209,54.8847,114265.0
2023-02-21 10:30:00,60.14,60.37,60.12,60.33,60994.0,54.8665,55.0763,54.8482,55.0398,60994.0
2023-02-21 10:40:00,60.33,60.4,60.24,60.28,72582.0,55.0398,55.1037,54.9577,54.9942,72582.0
2023-02-21 10:50:00,60.28,60.4,60.22,60.36,32878.0,54.9942,55.1037,54.9395,55.0672,32878.0
2023-02-21 11:00:00,60.37,60.42,60.31,60.33,30549.0,55.0763,55.1219,55.0216,55.0398,30549.0
2023-02-21 11:10:00,60.3,60.4,60.29,60.32,38995.0,55.0124,55.1037,55.0033,55.0307,38995.0
2023-02-21 11:20:00,60.32,60.34,60.22,60.26,31602.0,55.0307,55.0489,54.9395,54.976,31602.0
2023-02-21 11:30:00,60.26,60.26,60.16,60.2,70340.0,54.976,54.976,54.8847,54.9212,70340.0
2023-02-21 11:40:00,60.2,60.24,60.15,60.2,37790.0,54.9212,54.9577,54.8756,54.9212,37790.0
2023-02-21 11:50:00,60.19,60.21,60.14,60.16,35389.0,54.9121,54.9303,54.8665,54.8847,35389.0
2023-02-21 12:00:00,60.16,60.19,60.11,60.18,29175.0,54.8847,54.9121,54.8391,54.903,29175.0
2023-02-21 12:10:00,60.16,60.23,60.13,60.21,23537.0,54.8847,54.9486,54.8574,54.9303,23537.0
2023-02-21 12:20:00,60.21,60.27,60.2,60.27,15957.0,54.9303,54.9851,54.9212,54.9851,15957.0
2023-02-21 12:30:00,60.28,60.36,60.27,60.34,62652.0,54.9942,55.0672,54.9851,55.0489,62652.0
2023-02-21 12:40:00,60.35,60.39,60.29,60.36,52375.0,55.0581,55.0946,55.0033,55.0672,52375.0
2023-02-21 12:50:00,60.37,60.5,60.37,60.48,91014.0,55.0763,55.1949,55.0763,55.1767,91014.0
2023-02-21 13:00:00,60.48,60.48,60.31,60.31,33079.0,55.1767,55.1767,55.0216,55.0216,33079.0
2023-02-21 13:10:00,60.33,60.36,60.3,60.32,15381.0,55.0398,55.0672,55.0124,55.0307,15381.0
2023-02-21 13:20:00,60.32,60.38,60.3,60.31,66485.0,55.0307,55.0854,55.0124,55.0216,66485.0
2023-02-21 13:30:00,60.3,60.32,60.28,60.28,28736.0,55.0124,55.0307,54.9942,54.9942,28736.0
2023-02-21 13:40:00,60.28,60.29,60.21,60.21,34734.0,54.9942,55.0033,54.9303,54.9303,34734.0
2023-02-21 13:50:00,60.21,60.24,60.19,60.22,38914.0,54.9303,54.9577,54.9121,54.9395,38914.0
2023-02-21 14:00:00,60.23,60.24,60.19,60.2,35641.0,54.9486,54.9577,54.9121,54.9212,35641.0
2023-02-21 14:10:00,60.19,60.21,60.1,60.11,29695.0,54.9121,54.9303,54.83,54.8391,29695.0
2023-02-21 14:20:00,60.11,60.2,60.08,60.18,40097.0,54.8391,54.9212,54.8117,54.903,40097.0
2023-02-21 14:30:00,60.17,60.22,60.15,60.19,26776.0,54.8938,54.9395,54.8756,54.9121,26776.0
2023-02-21 14:40:00,60.2,60.22,60.15,60.2,29991.0,54.9212,54.9395,54.8756,54.9212,29991.0
2023-02-21 14:50:00,60.2,60.26,60.18,60.25,34753.0,54.9212,54.976,54.903,54.9668,34753.0
2023-02-21 15:00:00,60.25,60.29,60.23,60.25,43247.0,54.9668,55.0033,54.9486,54.9668,43247.0
2023-02-21 15:10:00,60.24,60.25,60.16,60.19,41487.0,54.9577,54.9668,54.8847,54.9121,41487.0
2023-02-21 15:20:00,60.19,60.19,60.13,60.18,73282.0,54.9121,54.9121,54.8574,54.903,73282.0
2023-02-21 15:30:00,60.18,60.25,60.18,60.18,62109.0,54.903,54.9668,54.903,54.903,62109.0
2023-02-21 15:40:00,60.19,60.25,60.16,60.2,93294.0,54.9121,54.9668,54.8847,54.9212,93294.0
2023-02-21 15:50:00,60.2,60.22,60.05,60.06,207332.0,54.9212,54.9395,54.7844,54.7935,207332.0
2023-02-22 09:30:00,59.61,59.68,59.49,59.68,172572.0,54.3829,54.4468,54.2735,54.4468,172572.0
2023-02-22 09:40:00,59.68,59.69,59.45,59.54,135723.0,54.4468,54.4559,54.237,54.3191,135723.0
2023-02-22 09:50:00,59.53,59.73,59.49,59.53,52017.0,54.31,54.4924,54.2735,54.31,52017.0
2023-02-22 10:00:00,59.55,59.57,59.4,59.42,94781.0,54.3282,54.3465,54.1914,54.2096,94781.0
2023-02-22 10:10:00,59.39,59.39,59.17,59.17,72199.0,54.1822,54.1822,53.9815,53.9815,72199.0
2023-02-22 10:20:00,59.15,59.34,59.15,59.19,72531.0,53.9633,54.1366,53.9633,53.9998,72531.0
2023-02-22 10:30:00,59.16,59.16,59.01,59.07,76760.0,53.9724,53.9724,53.8356,53.8903,76760.0
2023-02-22 10:40:00,59.07,59.23,59.07,59.18,68658.0,53.8903,54.0363,53.8903,53.9907,68658.0
2023-02-22 10:50:00,59.17,59.24,59.13,59.21,56913.0,53.9815,54.0454,53.945,54.018,56913.0
2023-02-22 11:00:00,59.21,59.29,59.2,59.27,55227.0,54.018,54.091,54.0089,54.0728,55227.0
2023-02-22 11:10:00,59.27,59.27,59.01,59.08,68848.0,54.0728,54.0728,53.8356,53.8994,68848.0
2023-02-22 11:20:00,59.08,59.16,59.06,59.08,80680.0,53.8994,53.9724,53.8812,53.8994,80680.0
2023-02-22 11:30:00,59.08,59.16,59.02,59.15,66508.0,53.8994,53.9724,53.8447,53.9633,66508.0
2023-02-22 11:40:00,59.15,59.22,59.13,59.16,24534.0,53.9633,54.0271,53.945,53.9724,24534.0
2023-02-22 11:50:00,59.16,59.33,59.15,59.3,58802.0,53.9724,54.1275,53.9633,54.1001,58802.0
2023-02-22 12:00:00,59.3,59.31,59.26,59.3,20502.0,54.1001,54.1093,54.0636,54.1001,20502.0
2023-02-22 12:10:00,59.29,59.38,59.24,59.37,36573.0,54.091,54.1731,54.0454,54.164,36573.0
2023-02-22 12:20:00,59.37,59.38,59.31,59.32,42032.0,54.164,54.1731,54.1093,54.1184,42032.0
2023-02-22 12:30:00,59.32,59.39,59.31,59.36,54967.0,54.1184,54.1822,54.1093,54.1549,54967.0
2023-02-22 12:40:00,59.37,59.43,59.35,59.38,48557.0,54.164,54.2187,54.1457,54.1731,48557.0
2023-02-22 12:50:00,59.38,59.5,59.36,59.43,175514.0,54.1731,54.2826,54.1549,54.2187,175514.0
2023-02-22 13:00:00,59.43,59.44,59.35,59.43,53879.0,54.2187,54.2279,54.1457,54.2187,53879.0
2023-02-22 13:10:00,59.42,59.48,59.38,59.47,43180.0,54.2096,54.2643,54.1731,54.2552,43180.0
2023-02-22 13:20:00,59.47,59.54,59.46,59.54,76120.0,54.2552,54.3191,54.2461,54.3191,76120.0
2023-02-22 13:30:00,59.54,59.56,59.45,59.52,133009.0,54.3191,54.3373,54.237,54.3008,133009.0
2023-02-22 13:40:00,59.51,59.53,59.43,59.44,45481.0,54.2917,54.31,54.2187,54.2279,45481.0
2023-02-22 13:50:00,59.44,59.46,59.36,59.37,60602.0,54.2279,54.2461,54.1549,54.164,60602.0
2023-02-22 14:00:00,59.37,59.51,59.25,59.34,181598.0,54.164,54.2917,54.0545,54.1366,181598.0
2023-02-22 14:10:00,59.35,59.38,59.04,59.15,151547.0,54.1457,54.1731,53.8629,53.9633,151547.0
2023-02-22 14:20:00,59.15,59.2,59.0,59.01,71630.0,53.9633,54.0089,53.8264,53.8356,71630.0
2023-02-22 14:30:00,59.0,59.0,58.91,58.93,84627.0,53.8264,53.8264,53.7443,53.7626,84627.0
2023-02-22 14:40:00,58.93,58.94,58.8,58.87,80013.0,53.7626,53.7717,53.644,53.7078,80013.0
2023-02-22 14:50:00,58.86,58.86,58.75,58.79,73186.0,53.6987,53.6987,53.5984,53.6349,73186.0
2023-02-22 15:00:00,58.77,58.82,58.74,58.79,48286.0,53.6166,53.6622,53.5892,53.6349,48286.0
2023-02-22 15:10:00,58.8,58.82,58.71,58.72,85212.0,53.644,53.6622,53.5619,53.571,85212.0
2023-02-22 15:20:00,58.72,58.77,58.67,58.71,124575.0,53.571,53.6166,53.5254,53.5619,124575.0
2023-02-22 15:30:00,58.71,58.78,58.69,58.76,158217.0,53.5619,53.6257,53.5436,53.6075,158217.0
2023-02-22 15:40:00,58.75,58.87,58.72,58.86,143670.0,53.5984,53.7078,53.571,53.6987,143670.0
2023-02-22 15:50:00,58.86,58.98,58.83,58.95,352897.0,53.6987,53.8082,53.6713,53.7808,352897.0
2023-02-23 09:30:00,59.81,60.0,59.77,59.78,257855.0,54.5654,54.7387,54.5289,54.538,257855.0
2023-02-23 09:40:00,59.76,59.86,59.62,59.82,151240.0,54.5198,54.611,54.3921,54.5745,151240.0
2023-02-23 09:50:00,59.82,60.09,59.78,60.03,114159.0,54.5745,54.8209,54.538,54.7661,114159.0
2023-02-23 10:00:00,60.03,60.07,59.97,60.04,182686.0,54.7661,54.8026,54.7114,54.7752,182686.0
2023-02-23 10:10:00,60.05,60.19,60.0,60.18,144354.0,54.7844,54.9121,54.7387,54.903,144354.0
2023-02-23 10:20:00,60.18,60.23,60.12,60.19,107288.0,54.903,54.9486,54.8482,54.9121,107288.0
2023-02-23 10:30:00,60.18,60.18,60.05,60.13,134281.0,54.903,54.903,54.7844,54.8574,134281.0
2023-02-23 10:40:00,60.13,60.14,59.85,59.91,150051.0,54.8574,54.8665,54.6019,54.6566,150051.0
2023-02-23 10:50:00,59.9,60.0,59.87,59.99,104299.0,54.6475,54.7387,54.6201,54.7296,104299.0
2023-02-23 11:00:00,60.0,60.01,59.76,59.8,113587.0,54.7387,54.7479,54.5198,54.5563,113587.0
2023-02-23 11:10:00,59.8,59.85,59.74,59.76,108967.0,54.5563,54.6019,54.5015,54.5198,108967.0
2023-02-23 11:20:00,59.76,59.83,59.75,59.8,130678.0,54.5198,54.5837,54.5107,54.5563,130678.0
2023-02-23 11:30:00,59.8,59.8,59.72,59.73,141334.0,54.5563,54.5563,54.4833,54.4924,141334.0
2023-02-23 11:40:00,59.73,59.88,59.72,59.84,67147.0,54.4924,54.6293,54.4833,54.5928,67147.0
2023-02-23 11:50:00,59.84,59.85,59.67,59.67,49737.0,54.5928,54.6019,54.4377,54.4377,49737.0
2023-02-23 12:00:00,59.68,59.83,59.66,59.74,47850.0,54.4468,54.5837,54.4286,54.5015,47850.0
2023-02-23 12:10:00,59.73,59.76,59.66,59.69,40264.0,54.4924,54.5198,54.4286,54.4559,40264.0
2023-02-23 12:20:00,59.69,59.76,59.65,59.73,24601.0,54.4559,54.5198,54.4194,54.4924,24601.0
2023-02-23 12:30:00,59.73,59.84,59.7,59.8,40136.0,54.4924,54.5928,54.4651,54.5563,40136.0
2023-02-23 12:40:00,59.79,59.86,59.76,59.8,35743.0,54.5472,54.611,54.5198,54.5563,35743.0
2023-02-23 12:50:00,59.81,59.87,59.81,59.87,27736.0,54.5654,54.6201,54.5654,54.6201,27736.0
2023-02-23 13:00:00,59.87,59.92,59.79,59.82,31021.0,54.6201,54.6658,54.5472,54.5745,31021.0
2023-02-23 13:10:00,59.82,59.85,59.79,59.85,41276.0,54.5745,54.6019,54.5472,54.6019,41276.0
2023-02-23 13:20:00,59.85,59.86,59.81,59.85,28105.0,54.6019,54.611,54.5654,54.6019,28105.0
2023-02-23 13:30:00,59.85,59.85,59.78,59.8,45124.0,54.6019,54.6019,54.538,54.5563,45124.0
2023-02-23 13:40:00,59.8,59.95,59.8,59.94,44008.0,54.5563,54.6931,54.5563,54.684,44008.0
2023-02-23 13:50:00,59.95,59.96,59.89,59.95,19150.0,54.6931,54.7023,54.6384,54.6931,19150.0
2023-02-23 14:00:00,59.95,60.02,59.95,60.0,54781.0,54.6931,54.757,54.6931,54.7387,54781.0
2023-02-23 14:10:00,60.01,60.1,59.98,60.05,55313.0,54.7479,54.83,54.7205,54.7844,55313.0
2023-02-23 14:20:00,60.06,60.16,60.05,60.15,40651.0,54.7935,54.8847,54.7844,54.8756,40651.0
2023-02-23 14:30:00,60.16,60.27,60.15,60.21,86499.0,54.8847,54.9851,54.8756,54.9303,86499.0
2023-02-23 14:40:00,60.21,60.26,60.17,60.25,42103.0,54.9303,54.976,54.8938,54.9668,42103.0
2023-02-23 14:50:00,60.26,60.26,60.2,60.26,38567.0,54.976,54.976,54.9212,54.976,38567.0
2023-02-23 15:00:00,60.26,60.37,60.26,60.31,69558.0,54.976,55.0763,54.976,55.0216,69558.0
2023-02-23 15:10:00,60.32,60.42,60.31,60.38,80677.0,55.0307,55.1219,55.0216,55.0854,80677.0
2023-02-23 15:20:00,60.38,60.44,60.35,60.43,87298.0,55.0854,55.1402,55.0581,55.131,87298.0
2023-02-23 15:30:00,60.43,60.43,60.33,60.38,79889.0,55.131,55.131,55.0398,55.0854,79889.0
2023-02-23 15:40:00,60.38,60.4,60.3,60.32,91349.0,55.0854,55.1037,55.0124,55.0307,91349.0
2023-02-23 15:50:00,60.32,60.34,60.22,60.26,286284.0,55.0307,55.0489,54.9395,54.976,286284.0
2023-02-24 09:30:00,59.56,59.69,59.44,59.67,155127.0,54.3373,54.4559,54.2279,54.4377,155127.0
2023-02-24 09:40:00,59.66,59.66,59.4,59.41,46469.0,54.4286,54.4286,54.1914,54.2005,46469.0
2023-02-24 09:50:00,59.41,59.63,59.34,59.53,49805.0,54.2005,54.4012,54.1366,54.31,49805.0
2023-02-24 10:00:00,59.46,59.73,59.45,59.69,61865.0,54.2461,54.4924,54.237,54.4559,61865.0
2023-02-24 10:10:00,59.68,59.72,59.53,59.58,51713.0,54.4468,54.4833,54.31,54.3556,51713.0
2023-02-24 10:20:00,59.58,59.64,59.55,59.59,52439.0,54.3556,54.4103,54.3282,54.3647,52439.0
2023-02-24 10:30:00,59.59,59.65,59.52,59.62,68098.0,54.3647,54.4194,54.3008,54.3921,68098.0
2023-02-24 10:40:00,59.61,59.74,59.56,59.63,42145.0,54.3829,54.5015,54.3373,54.4012,42145.0
2023-02-24 10:50:00,59.64,59.64,59.47,59.56,48413.0,54.4103,54.4103,54.2552,54.3373,48413.0
2023-02-24 11:00:00,59.56,59.62,59.53,59.61,56638.0,54.3373,54.3921,54.31,54.3829,56638.0
2023-02-24 11:10:00,59.6,59.72,59.58,59.71,46042.0,54.3738,54.4833,54.3556,54.4742,46042.0
2023-02-24 11:20:00,59.72,59.84,59.67,59.8,48516.0,54.4833,54.5928,54.4377,54.5563,48516.0
2023-02-24 11:30:00,59.8,59.84,59.73,59.74,69327.0,54.5563,54.5928,54.4924,54.5015,69327.0
2023-02-24 11:40:00,59.73,59.9,59.73,59.87,41989.0,54.4924,54.6475,54.4924,54.6201,41989.0
2023-02-24 11:50:00,59.87,59.98,59.86,59.93,92018.0,54.6201,54.7205,54.611,54.6749,92018.0
2023-02-24 12:00:00,59.92,59.96,59.86,59.91,41756.0,54.6658,54.7023,54.611,54.6566,41756.0
2023-02-24 12:10:00,59.9,59.91,59.82,59.83,52872.0,54.6475,54.6566,54.5745,54.5837,52872.0
2023-02-24 12:20:00,59.81,59.86,59.78,59.84,33495.0,54.5654,54.611,54.538,54.5928,33495.0
2023-02-24 12:30:00,59.85,59.9,59.78,59.79,29153.0,54.6019,54.6475,54.538,54.5472,29153.0
2023-02-24 12:40:00,59.8,59.83,59.76,59.79,31284.0,54.5563,54.5837,54.5198,54.5472,31284.0
2023-02-24 12:50:00,59.79,59.81,59.74,59.76,27933.0,54.5472,54.5654,54.5015,54.5198,27933.0
2023-02-24 13:00:00,59.76,59.78,59.7,59.7,33375.0,54.5198,54.538,54.4651,54.4651,33375.0
2023-02-24 13:10:00,59.7,59.74,59.69,59.74,29270.0,54.4651,54.5015,54.4559,54.5015,29270.0
2023-02-24 13:20:00,59.74,59.83,59.74,59.78,28675.0,54.5015,54.5837,54.5015,54.538,28675.0
2023-02-24 13:30:00,59.78,59.94,59.75,59.93,43450.0,54.538,54.684,54.5107,54.6749,43450.0
2023-02-24 13:40:00,59.93,60.04,59.92,60.02,141469.0,54.6749,54.7752,54.6658,54.757,141469.0
2023-02-24 13:50:00,60.02,60.04,60.01,60.02,60362.0,54.757,54.7752,54.7479,54.757,60362.0
2023-02-24 14:00:00,60.01,60.05,59.99,60.05,39938.0,54.7479,54.7844,54.7296,54.7844,39938.0
2023-02-24 14:10:00,60.04,60.11,60.0,60.11,40554.0,54.7752,54.8391,54.7387,54.8391,40554.0
2023-02-24 14:20:00,60.11,60.12,60.07,60.09,56490.0,54.8391,54.8482,54.8026,54.8209,56490.0
2023-02-24 14:30:00,60.08,60.09,60.02,60.05,37448.0,54.8117,54.8209,54.757,54.7844,37448.0
2023-02-24 14:40:00,60.04,60.15,60.02,60.11,45100.0,54.7752,54.8756,54.757,54.8391,45100.0
2023-02-24 14:50:00,60.11,60.17,60.08,60.16,49271.0,54.8391,54.8938,54.8117,54.8847,49271.0
2023-02-24 15:00:00,60.17,60.22,60.16,60.2,71079.0,54.8938,54.9395,54.8847,54.9212,71079.0
2023-02-24 15:10:00,60.2,60.22,60.12,60.19,58470.0,54.9212,54.9395,54.8482,54.9121,58470.0
2023-02-24 15:20:00,60.19,60.39,60.18,60.36,345732.0,54.9121,55.0946,54.903,55.0672,345732.0
2023-02-24 15:30:00,60.36,60.39,60.28,60.34,253019.0,55.0672,55.0946,54.9942,55.0489,253019.0
2023-02-24 15:40:00,60.34,60.43,60.33,60.43,419048.0,55.0489,55.131,55.0398,55.131,419048.0
2023-02-24 15:50:00,60.43,60.69,60.41,60.68,1337298.0,55.131,55.3682,55.1128,55.3591,1337298.0
2023-02-27 09:30:00,60.9,61.0,60.72,60.76,259799.0,55.5598,55.6511,55.3956,55.4321,259799.0
2023-02-27 09:40:00,60.73,60.77,60.59,60.67,127731.0,55.4047,55.4412,55.277,55.35,127731.0
2023-02-27 09:50:00,60.66,60.83,60.64,60.82,150358.0,55.3409,55.496,55.3226,55.4868,150358.0
2023-02-27 10:00:00,60.82,61.0,60.76,60.98,149366.0,55.4868,55.6511,55.4321,55.6328,149366.0
2023-02-27 10:10:00,60.98,61.04,60.95,61.02,187136.0,55.6328,55.6876,55.6054,55.6693,187136.0
2023-02-27 10:20:00,61.03,61.09,60.93,61.05,141881.0,55.6784,55.7332,55.5872,55.6967,141881.0
2023-02-27 10:30:00,61.05,61.11,60.91,60.96,59952.0,55.6967,55.7514,55.569,55.6146,59952.0
2023-02-27 10:40:00,60.94,61.03,60.88,61.01,104083.0,55.5963,55.6784,55.5416,55.6602,104083.0
2023-02-27 10:50:00,61.01,61.05,60.97,61.02,73377.0,55.6602,55.6967,55.6237,55.6693,73377.0
2023-02-27 11:00:00,61.03,61.1,61.0,61.06,57031.0,55.6784,55.7423,55.6511,55.7058,57031.0
2023-02-27 11:10:00,61.05,61.1,61.0,61.07,92643.0,55.6967,55.7423,55.6511,55.7149,92643.0
2023-02-27 11:20:00,61.08,61.11,60.97,61.0,72530.0,55.724,55.7514,55.6237,55.6511,72530.0
2023-02-27 11:30:00,61.0,61.05,60.96,61.04,68324.0,55.6511,55.6967,55.6146,55.6876,68324.0
2023-02-27 11:40:00,61.03,61.1,61.03,61.07,37146.0,55.6784,55.7423,55.6784,55.7149,37146.0
2023-02-27 11:50:00,61.07,61.17,61.05,61.16,44878.0,55.7149,55.8062,55.6967,55.797,44878.0
2023-02-27 12:00:00,61.17,61.25,61.16,61.21,88257.0,55.8062,55.8791,55.797,55.8426,88257.0
2023-02-27 12:10:00,61.21,61.24,61.13,61.24,68435.0,55.8426,55.87,55.7697,55.87,68435.0
2023-02-27 12:20:00,61.23,61.4,61.17,61.39,230719.0,55.8609,56.016,55.8062,56.0069,230719.0
2023-02-27 12:30:00,61.39,61.5,61.38,61.47,157189.0,56.0069,56.1072,55.9977,56.0798,157189.0
2023-02-27 12:40:00,61.47,61.53,61.44,61.5,55061.0,56.0798,56.1346,56.0525,56.1072,55061.0
2023-02-27 12:50:00,61.5,61.54,61.45,61.49,50443.0,56.1072,56.1437,56.0616,56.0981,50443.0
2023-02-27 13:00:00,61.49,61.55,61.43,61.45,61669.0,56.0981,56.1528,56.0434,56.0616,61669.0
2023-02-27 13:10:00,61.45,61.46,61.41,61.42,27142.0,56.0616,56.0707,56.0251,56.0342,27142.0
2023-02-27 13:20:00,61.42,61.43,61.3,61.35,51379.0,56.0342,56.0434,55.9248,55.9704,51379.0
2023-02-27 13:30:00,61.35,61.37,61.3,61.35,90160.0,55.9704,55.9886,55.9248,55.9704,90160.0
2023-02-27 13:40:00,61.34,61.37,61.23,61.23,100365.0,55.9612,55.9886,55.8609,55.8609,100365.0
2023-02-27 13:50:00,61.24,61.31,61.23,61.29,99347.0,55.87,55.9339,55.8609,55.9156,99347.0
2023-02-27 14:00:00,61.29,61.35,61.28,61.31,65620.0,55.9156,55.9704,55.9065,55.9339,65620.0
2023-02-27 14:10:00,61.31,61.34,61.26,61.27,46726.0,55.9339,55.9612,55.8883,55.8974,46726.0
2023-02-27 14:20:00,61.26,61.32,61.24,61.3,40424.0,55.8883,55.943,55.87,55.9248,40424.0
2023-02-27 14:30:00,61.3,61.32,61.25,61.26,47535.0,55.9248,55.943,55.8791,55.8883,47535.0
2023-02-27 14:40:00,61.25,61.25,61.13,61.19,116386.0,55.8791,55.8791,55.7697,55.8244,116386.0
2023-02-27 14:50:00,61.19,61.21,61.15,61.15,45262.0,55.8244,55.8426,55.7879,55.7879,45262.0
2023-02-27 15:00:00,61.15,61.17,61.11,61.14,37963.0,55.7879,55.8062,55.7514,55.7788,37963.0
2023-02-27 15:10:00,61.13,61.2,61.09,61.16,46887.0,55.7697,55.8335,55.7332,55.797,46887.0
2023-02-27 15:20:00,61.16,61.2,61.11,61.2,89466.0,55.797,55.8335,55.7514,55.8335,89466.0
2023-02-27 15:30:00,61.2,61.21,61.13,61.16,162402.0,55.8335,55.8426,55.7697,55.797,162402.0
2023-02-27 15:40:00,61.16,61.27,61.14,61.19,208577.0,55.797,55.8974,55.7788,55.8244,208577.0
2023-02-27 15:50:00,61.19,61.22,61.14,61.21,224806.0,55.8244,55.8518,55.7788,55.8426,224806.0
2023-02-28 09:30:00,61.58,61.59,61.3,61.48,179849.0,56.1802,56.1893,55.9248,56.089,179849.0
2023-02-28 09:40:00,61.47,61.6,61.4,61.51,128524.0,56.0798,56.1984,56.016,56.1163,128524.0
2023-02-28 09:50:00,61.51,61.59,61.4,61.43,152721.0,56.1163,56.1893,56.016,56.0434,152721.0
2023-02-28 10:00:00,61.42,61.54,61.38,61.42,75972.0,56.0342,56.1437,55.9977,56.0342,75972.0
2023-02-28 10:10:00,61.44,61.5,61.34,61.42,103601.0,56.0525,56.1072,55.9612,56.0342,103601.0
2023-02-28 10:20:00,61.43,61.53,61.35,61.48,68518.0,56.0434,56.1346,55.9704,56.089,68518.0
2023-02-28 10:30:00,61.48,61.59,61.46,61.48,54848.0,56.089,56.1893,56.0707,56.089,54848.0
2023-02-28 10:40:00,61.48,61.54,61.35,61.43,106508.0,56.089,56.1437,55.9704,56.0434,106508.0
2023-02-28 10:50:00,61.42,61.44,61.29,61.33,65312.0,56.0342,56.0525,55.9156,55.9521,65312.0
2023-02-28 11:00:00,61.33,61.5,61.32,61.42,85336.0,55.9521,56.1072,55.943,56.0342,85336.0
2023-02-28 11:10:00,61.42,61.45,61.3,61.3,80966.0,56.0342,56.0616,55.9248,55.9248,80966.0
2023-02-28 11:20:00,61.3,61.4,61.22,61.22,108173.0,55.9248,56.016,55.8518,55.8518,108173.0
2023-02-28 11:30:00,61.22,61.24,61.18,61.2,146802.0,55.8518,55.87,55.8153,55.8335,146802.0
2023-02-28 11:40:00,61.19,61.27,61.17,61.26,43770.0,55.8244,55.8974,55.8062,55.8883,43770.0
2023-02-28 11:50:00,61.27,61.32,61.09,61.13,81709.0,55.8974,55.943,55.7332,55.7697,81709.0
2023-02-28 12:00:00,61.12,61.13,61.05,61.1,51330.0,55.7605,55.7697,55.6967,55.7423,51330.0
2023-02-28 12:10:00,61.1,61.2,61.1,61.19,70304.0,55.7423,55.8335,55.7423,55.8244,70304.0
2023-02-28 12:20:00,61.2,61.24,61.13,61.15,40343.0,55.8335,55.87,55.7697,55.7879,40343.0
2023-02-28 12:30:00,61.15,61.17,61.09,61.1,56722.0,55.7879,55.8062,55.7332,55.7423,56722.0
2023-02-28 12:40:00,61.1,61.2,61.05,61.2,34740.0,55.7423,55.8335,55.6967,55.8335,34740.0
2023-02-28 12:50:00,61.21,61.32,61.19,61.3,33227.0,55.8426,55.943,55.8244,55.9248,33227.0
2023-02-28 13:00:00,61.3,61.31,61.23,61.26,45459.0,55.9248,55.9339,55.8609,55.8883,45459.0
2023-02-28 13:10:00,61.26,61.27,61.21,61.21,35659.0,55.8883,55.8974,55.8426,55.8426,35659.0
2023-02-28 13:20:00,61.21,61.24,61.16,61.18,30480.0,55.8426,55.87,55.797,55.8153,30480.0
2023-02-28 13:30:00,61.18,61.2,61.1,61.1,48967.0,55.8153,55.8335,55.7423,55.7423,48967.0
2023-02-28 13:40:00,61.1,61.15,61.04,61.1,76038.0,55.7423,55.7879,55.6876,55.7423,76038.0
2023-02-28 13:50:00,61.09,61.09,61.04,61.07,40015.0,55.7332,55.7332,55.6876,55.7149,40015.0
2023-02-28 14:00:00,61.07,61.13,61.05,61.06,49694.0,55.7149,55.7697,55.6967,55.7058,49694.0
2023-02-28 14:10:00,61.06,61.1,61.03,61.07,57473.0,55.7058,55.7423,55.6784,55.7149,57473.0
2023-02-28 14:20:00,61.06,61.11,61.05,61.09,72143.0,55.7058,55.7514,55.6967,55.7332,72143.0
2023-02-28 14:30:00,61.09,61.09,61.01,61.04,70718.0,55.7332,55.7332,55.6602,55.6876,70718.0
2023-02-28 14:40:00,61.04,61.11,61.01,61.08,66970.0,55.6876,55.7514,55.6602,55.724,66970.0
2023-02-28 14:50:00,61.08,61.08,61.02,61.03,79511.0,55.724,55.724,55.6693,55.6784,79511.0
2023-02-28 15:00:00,61.04,61.05,61.0,61.04,87875.0,55.6876,55.6967,55.6511,55.6876,87875.0
2023-02-28 15:10:00,61.04,61.07,61.0,61.05,98509.0,55.6876,55.7149,55.6511,55.6967,98509.0
2023-02-28 15:20:00,61.05,61.06,60.99,61.0,93073.0,55.6967,55.7058,55.6419,55.6511,93073.0
2023-02-28 15:30:00,61.0,61.02,60.92,60.98,103863.0,55.6511,55.6693,55.5781,55.6328,103863.0
2023-02-28 15:40:00,60.98,61.01,60.91,60.96,175004.0,55.6328,55.6602,55.569,55.6146,175004.0
2023-02-28 15:50:00,60.95,60.95,60.75,60.75,696703.0,55.6054,55.6054,55.423,55.423,696703.0
2023-03-01 09:30:00,61.5,61.57,61.25,61.56,314012.0,56.1072,56.1711,55.8791,56.162,314012.0
2023-03-01 09:40:00,61.57,61.71,61.54,61.67,99927.0,56.1711,56.2988,56.1437,56.2623,99927.0
2023-03-01 09:50:00,61.67,61.74,61.57,61.67,124494.0,56.2623,56.3262,56.1711,56.2623,124494.0
2023-03-01 10:00:00,61.67,61.74,61.47,61.47,194459.0,56.2623,56.3262,56.0798,56.0798,194459.0
2023-03-01 10:10:00,61.48,61.62,61.42,61.59,207931.0,56.089,56.2167,56.0342,56.1893,207931.0
2023-03-01 10:20:00,61.62,61.67,61.56,61.61,104030.0,56.2167,56.2623,56.162,56.2076,104030.0
2023-03-01 10:30:00,61.6,61.92,61.59,61.88,151975.0,56.1984,56.4904,56.1893,56.4539,151975.0
2023-03-01 10:40:00,61.88,61.94,61.84,61.9,79116.0,56.4539,56.5086,56.4174,56.4721,79116.0
2023-03-01 10:50:00,61.89,61.95,61.85,61.92,92745.0,56.463,56.5178,56.4265,56.4904,92745.0
2023-03-01 11:00:00,61.92,61.94,61.6,61.63,63326.0,56.4904,56.5086,56.1984,56.2258,63326.0
2023-03-01 11:10:00,61.63,61.66,61.5,61.53,73543.0,56.2258,56.2532,56.1072,56.1346,73543.0
2023-03-01 11:20:00,61.54,61.67,61.52,61.6,52137.0,56.1437,56.2623,56.1255,56.1984,52137.0
2023-03-01 11:30:00,61.59,61.68,61.56,61.6,94585.0,56.1893,56.2714,56.162,56.1984,94585.0
2023-03-01 11:40:00,61.61,61.75,61.6,61.73,22063.0,56.2076,56.3353,56.1984,56.3171,22063.0
2023-03-01 11:50:00,61.74,61.77,61.67,61.67,18650.0,56.3262,56.3535,56.2623,56.2623,18650.0
2023-03-01 12:00:00,61.68,61.77,61.63,61.77,40820.0,56.2714,56.3535,56.2258,56.3535,40820.0
2023-03-01 12:10:00,61.76,61.89,61.76,61.84,57325.0,56.3444,56.463,56.3444,56.4174,57325.0
2023-03-01 12:20:00,61.84,61.91,61.81,61.82,49632.0,56.4174,56.4813,56.39,56.3992,49632.0
2023-03-01 12:30:00,61.82,61.83,61.73,61.74,37014.0,56.3992,56.4083,56.3171,56.3262,37014.0
2023-03-01 12:40:00,61.74,61.83,61.74,61.8,28548.0,56.3262,56.4083,56.3262,56.3809,28548.0
2023-03-01 12:50:00,61.8,61.83,61.79,61.8,29238.0,56.3809,56.4083,56.3718,56.3809,29238.0
2023-03-01 13:00:00,61.79,61.81,61.75,61.8,28623.0,56.3718,56.39,56.3353,56.3809,28623.0
2023-03-01 13:10:00,61.8,61.8,61.74,61.75,30265.0,56.3809,56.3809,56.3262,56.3353,30265.0
2023-03-01 13:20:00,61.75,61.76,61.68,61.73,41959.0,56.3353,56.3444,56.2714,56.3171,41959.0
2023-03-01 13:30:00,61.72,61.73,61.67,61.72,38121.0,56.3079,56.3171,56.2623,56.3079,38121.0
2023-03-01 13:40:00,61.72,61.73,61.64,61.67,43121.0,56.3079,56.3171,56.2349,56.2623,43121.0
2023-03-01 13:50:00,61.67,61.73,61.67,61.71,36012.0,56.2623,56.3171,56.2623,56.2988,36012.0
2023-03-01 14:00:00,61.72,61.78,61.68,61.76,43378.0,56.3079,56.3627,56.2714,56.3444,43378.0
2023-03-01 14:10:00,61.77,61.88,61.76,61.84,60516.0,56.3535,56.4539,56.3444,56.4174,60516.0
2023-03-01 14:20:00,61.84,61.91,61.83,61.89,85583.0,56.4174,56.4813,56.4083,56.463,85583.0
2023-03-01 14:30:00,61.89,61.93,61.86,61.91,66114.0,56.463,56.4995,56.4357,56.4813,66114.0
2023-03-01 14:40:00,61.92,61.92,61.87,61.89,40255.0,56.4904,56.4904,56.4448,56.463,40255.0
2023-03-01 14:50:00,61.88,61.95,61.87,61.93,60664.0,56.4539,56.5178,56.4448,56.4995,60664.0
2023-03-01 15:00:00,61.92,61.96,61.92,61.95,55956.0,56.4904,56.5269,56.4904,56.5178,55956.0
2023-03-01 15:10:00,61.96,61.99,61.93,61.98,64097.0,56.5269,56.5543,56.4995,56.5451,64097.0
2023-03-01 15:20:00,61.98,61.99,61.96,61.98,67057.0,56.5451,56.5543,56.5269,56.5451,67057.0
2023-03-01 15:30:00,61.98,61.99,61.95,61.97,86141.0,56.5451,56.5543,56.5178,56.536,86141.0
2023-03-01 15:40:00,61.97,62.08,61.96,62.0,301905.0,56.536,56.6364,56.5269,56.5634,301905.0
2023-03-01 15:50:00,62.0,62.03,61.9,61.95,309161.0,56.5634,56.5907,56.4721,56.5178,309161.0
2023-03-02 09:30:00,61.51,61.57,61.37,61.53,169824.0,56.1163,56.1711,55.9886,56.1346,169824.0
2023-03-02 09:40:00,61.51,61.59,61.42,61.54,108562.0,56.1163,56.1893,56.0342,56.1437,108562.0
2023-03-02 09:50:00,61.53,61.82,61.53,61.81,130106.0,56.1346,56.3992,56.1346,56.39,130106.0
2023-03-02 10:00:00,61.82,62.04,61.81,62.02,162431.0,56.3992,56.5999,56.39,56.5816,162431.0
2023-03-02 10:10:00,62.02,62.11,61.92,61.94,116255.0,56.5816,56.6637,56.4904,56.5086,116255.0
2023-03-02 10:20:00,61.94,62.04,61.81,62.04,97318.0,56.5086,56.5999,56.39,56.5999,97318.0
2023-03-02 10:30:00,62.04,62.15,62.03,62.1,102899.0,56.5999,56.7002,56.5907,56.6546,102899.0
2023-03-02 10:40:00,62.09,62.16,62.06,62.12,200909.0,56.6455,56.7093,56.6181,56.6729,200909.0
2023-03-02 10:50:00,62.11,62.3,62.1,62.23,114308.0,56.6637,56.8371,56.6546,56.7732,114308.0
2023-03-02 11:00:00,62.23,62.24,62.09,62.17,69975.0,56.7732,56.7823,56.6455,56.7185,69975.0
2023-03-02 11:10:00,62.18,62.25,62.08,62.22,62522.0,56.7276,56.7915,56.6364,56.7641,62522.0
2023-03-02 11:20:00,62.23,62.3,62.15,62.25,67752.0,56.7732,56.8371,56.7002,56.7915,67752.0
2023-03-02 11:30:00,62.25,62.33,62.19,62.24,103557.0,56.7915,56.8644,56.7367,56.7823,103557.0
2023-03-02 11:40:00,62.25,62.45,62.24,62.42,34546.0,56.7915,56.9739,56.7823,56.9465,34546.0
2023-03-02 11:50:00,62.42,62.43,62.31,62.33,39081.0,56.9465,56.9557,56.8462,56.8644,39081.0
2023-03-02 12:00:00,62.33,62.36,62.27,62.3,35152.0,56.8644,56.8918,56.8097,56.8371,35152.0
2023-03-02 12:10:00,62.31,62.31,62.01,62.04,140308.0,56.8462,56.8462,56.5725,56.5999,140308.0
2023-03-02 12:20:00,62.04,62.08,62.01,62.04,51063.0,56.5999,56.6364,56.5725,56.5999,51063.0
2023-03-02 12:30:00,62.03,62.18,62.0,62.08,30564.0,56.5907,56.7276,56.5634,56.6364,30564.0
2023-03-02 12:40:00,62.08,62.18,62.05,62.17,70670.0,56.6364,56.7276,56.609,56.7185,70670.0
2023-03-02 12:50:00,62.17,62.28,62.17,62.27,29903.0,56.7185,56.8188,56.7185,56.8097,29903.0
2023-03-02 13:00:00,62.28,62.33,62.14,62.19,59420.0,56.8188,56.8644,56.6911,56.7367,59420.0
2023-03-02 13:10:00,62.19,62.24,62.16,62.21,42123.0,56.7367,56.7823,56.7093,56.755,42123.0
2023-03-02 13:20:00,62.22,62.23,62.14,62.19,42509.0,56.7641,56.7732,56.6911,56.7367,42509.0
2023-03-02 13:30:00,62.19,62.34,62.14,62.22,47255.0,56.7367,56.8736,56.6911,56.7641,47255.0
2023-03-02 13:40:00,62.23,62.26,62.15,62.17,26092.0,56.7732,56.8006,56.7002,56.7185,26092.0
2023-03-02 13:50:00,62.17,62.32,62.16,62.3,41269.0,56.7185,56.8553,56.7093,56.8371,41269.0
2023-03-02 14:00:00,62.31,62.4,62.31,62.35,57194.0,56.8462,56.9283,56.8462,56.8827,57194.0
2023-03-02 14:10:00,62.35,62.4,62.32,62.38,52801.0,56.8827,56.9283,56.8553,56.9101,52801.0
2023-03-02 14:20:00,62.38,62.4,62.35,62.37,39937.0,56.9101,56.9283,56.8827,56.9009,39937.0
2023-03-02 14:30:00,62.38,62.39,62.26,62.28,50502.0,56.9101,56.9192,56.8006,56.8188,50502.0
2023-03-02 14:40:00,62.28,62.36,62.25,62.33,147750.0,56.8188,56.8918,56.7915,56.8644,147750.0
2023-03-02 14:50:00,62.33,62.4,62.33,62.37,50499.0,56.8644,56.9283,56.8644,56.9009,50499.0
2023-03-02 15:00:00,62.36,62.39,62.31,62.34,53462.0,56.8918,56.9192,56.8462,56.8736,53462.0
2023-03-02 15:10:00,62.34,62.4,62.32,62.33,53909.0,56.8736,56.9283,56.8553,56.8644,53909.0
2023-03-02 15:20:00,62.33,62.4,62.32,62.39,91955.0,56.8644,56.9283,56.8553,56.9192,91955.0
2023-03-02 15:30:00,62.39,62.5,62.37,62.48,100289.0,56.9192,57.0195,56.9009,57.0013,100289.0
2023-03-02 15:40:00,62.47,62.47,62.37,62.37,142552.0,56.9922,56.9922,56.9009,56.9009,142552.0
2023-03-02 15:50:00,62.38,62.42,62.31,62.42,295041.0,56.9101,56.9465,56.8462,56.9465,295041.0
2023-03-03 09:30:00,61.41,61.55,61.3,61.42,351809.0,56.0251,56.1528,55.9248,56.0342,351809.0
2023-03-03 09:40:00,61.44,61.9,61.42,61.9,199370.0,56.0525,56.4721,56.0342,56.4721,199370.0
2023-03-03 09:50:00,61.9,62.04,61.79,61.89,156411.0,56.4721,56.5999,56.3718,56.463,156411.0
2023-03-03 10:00:00,61.88,61.89,61.59,61.78,307724.0,56.4539,56.463,56.1893,56.3627,307724.0
2023-03-03 10:10:00,61.8,61.87,61.65,61.68,87149.0,56.3809,56.4448,56.2441,56.2714,87149.0
2023-03-03 10:20:00,61.69,61.85,61.65,61.73,87237.0,56.2806,56.4265,56.2441,56.3171,87237.0
2023-03-03 10:30:00,61.73,61.89,61.7,61.8,417326.0,56.3171,56.463,56.2897,56.3809,417326.0
2023-03-03 10:40:00,61.8,61.84,61.73,61.74,93528.0,56.3809,56.4174,56.3171,56.3262,93528.0
2023-03-03 10:50:00,61.74,61.77,61.69,61.73,79456.0,56.3262,56.3535,56.2806,56.3171,79456.0
2023-03-03 11:00:00,61.75,61.81,61.74,61.78,51543.0,56.3353,56.39,56.3262,56.3627,51543.0
2023-03-03 11:10:00,61.78,61.9,61.76,61.85,51876.0,56.3627,56.4721,56.3444,56.4265,51876.0
2023-03-03 11:20:00,61.85,61.93,61.81,61.93,57685.0,56.4265,56.4995,56.39,56.4995,57685.0
2023-03-03 11:30:00,61.93,61.97,61.84,61.9,131679.0,56.4995,56.536,56.4174,56.4721,131679.0
2023-03-03 11:40:00,61.9,61.98,61.88,61.92,35337.0,56.4721,56.5451,56.4539,56.4904,35337.0
2023-03-03 11:50:00,61.91,62.0,61.91,61.95,36527.0,56.4813,56.5634,56.4813,56.5178,36527.0
2023-03-03 12:00:00,61.95,62.02,61.93,62.02,23681.0,56.5178,56.5816,56.4995,56.5816,23681.0
2023-03-03 12:10:00,62.01,62.07,61.95,61.98,53400.0,56.5725,56.6272,56.5178,56.5451,53400.0
2023-03-03 12:20:00,61.98,62.06,61.98,62.05,45253.0,56.5451,56.6181,56.5451,56.609,45253.0
2023-03-03 12:30:00,62.05,62.06,61.92,61.98,24323.0,56.609,56.6181,56.4904,56.5451,24323.0
2023-03-03 12:40:00,61.99,62.03,61.97,62.02,48324.0,56.5543,56.5907,56.536,56.5816,48324.0
2023-03-03 12:50:00,62.01,62.13,62.01,62.12,113931.0,56.5725,56.682,56.5725,56.6729,113931.0
2023-03-03 13:00:00,62.12,62.16,62.06,62.16,55583.0,56.6729,56.7093,56.6181,56.7093,55583.0
2023-03-03 13:10:00,62.16,62.19,62.09,62.18,57530.0,56.7093,56.7367,56.6455,56.7276,57530.0
2023-03-03 13:20:00,62.19,62.22,62.17,62.2,48775.0,56.7367,56.7641,56.7185,56.7458,48775.0
2023-03-03 13:30:00,62.2,62.21,62.13,62.14,39977.0,56.7458,56.755,56.682,56.6911,39977.0
2023-03-03 13:40:00,62.15,62.16,62.09,62.11,41357.0,56.7002,56.7093,56.6455,56.6637,41357.0
2023-03-03 13:50:00,62.11,62.12,62.07,62.1,30111.0,56.6637,56.6729,56.6272,56.6546,30111.0
2023-03-03 14:00:00,62.11,62.14,62.08,62.13,54289.0,56.6637,56.6911,56.6364,56.682,54289.0
2023-03-03 14:10:00,62.13,62.2,62.12,62.13,43532.0,56.682,56.7458,56.6729,56.682,43532.0
2023-03-03 14:20:00,62.13,62.21,62.1,62.21,39764.0,56.682,56.755,56.6546,56.755,39764.0
2023-03-03 14:30:00,62.22,62.3,62.2,62.28,70126.0,56.7641,56.8371,56.7458,56.8188,70126.0
2023-03-03 14:40:00,62.28,62.3,62.25,62.29,24873.0,56.8188,56.8371,56.7915,56.8279,24873.0
2023-03-03 14:50:00,62.29,62.36,62.28,62.35,28815.0,56.8279,56.8918,56.8188,56.8827,28815.0
2023-03-03 15:00:00,62.35,62.42,62.33,62.42,49009.0,56.8827,56.9465,56.8644,56.9465,49009.0
2023-03-03 15:10:00,62.41,62.42,62.31,62.32,48285.0,56.9374,56.9465,56.8462,56.8553,48285.0
2023-03-03 15:20:00,62.32,62.35,62.24,62.29,54944.0,56.8553,56.8827,56.7823,56.8279,54944.0
2023-03-03 15:30:00,62.29,62.3,62.21,62.27,58059.0,56.8279,56.8371,56.755,56.8097,58059.0
2023-03-03 15:40:00,62.27,62.28,62.18,62.22,95551.0,56.8097,56.8188,56.7276,56.7641,95551.0
2023-03-03 15:50:00,62.22,62.32,62.2,62.31,165737.0,56.7641,56.8553,56.7458,56.8462,165737.0
2023-03-06 09:30:00,62.31,62.38,62.23,62.23,156001.0,56.8462,56.9101,56.7732,56.7732,156001.0
2023-03-06 09:40:00,62.23,62.4,62.16,62.4,79631.0,56.7732,56.9283,56.7093,56.9283,79631.0
2023-03-06 09:50:00,62.4,62.41,62.24,62.29,67858.0,56.9283,56.9374,56.7823,56.8279,67858.0
2023-03-06 10:00:00,62.3,62.31,62.17,62.24,207366.0,56.8371,56.8462,56.7185,56.7823,207366.0
2023-03-06 10:10:00,62.25,62.32,62.19,62.31,93888.0,56.7915,56.8553,56.7367,56.8462,93888.0
2023-03-06 10:20:00,62.32,62.39,62.27,62.36,99079.0,56.8553,56.9192,56.8097,56.8918,99079.0
2023-03-06 10:30:00,62.37,62.44,62.37,62.39,75913.0,56.9009,56.9648,56.9009,56.9192,75913.0
2023-03-06 10:40:00,62.38,62.46,62.34,62.41,109825.0,56.9101,56.983,56.8736,56.9374,109825.0
2023-03-06 10:50:00,62.41,62.44,62.3,62.31,67918.0,56.9374,56.9648,56.8371,56.8462,67918.0
2023-03-06 11:00:00,62.3,62.33,62.25,62.28,39926.0,56.8371,56.8644,56.7915,56.8188,39926.0
2023-03-06 11:10:00,62.28,62.42,62.28,62.42,39355.0,56.8188,56.9465,56.8188,56.9465,39355.0
2023-03-06 11:20:00,62.41,62.42,62.35,62.4,42516.0,56.9374,56.9465,56.8827,56.9283,42516.0
2023-03-06 11:30:00,62.41,62.55,62.41,62.51,107459.0,56.9374,57.0651,56.9374,57.0287,107459.0
2023-03-06 11:40:00,62.52,62.53,62.42,62.52,40297.0,57.0378,57.0469,56.9465,57.0378,40297.0
2023-03-06 11:50:00,62.52,62.62,62.51,62.61,32055.0,57.0378,57.129,57.0287,57.1199,32055.0
2023-03-06 12:00:00,62.6,62.66,62.59,62.65,37838.0,57.1108,57.1655,57.1016,57.1564,37838.0
2023-03-06 12:10:00,62.67,62.72,62.64,62.72,27916.0,57.1746,57.2202,57.1473,57.2202,27916.0
2023-03-06 12:20:00,62.73,62.73,62.61,62.66,20025.0,57.2294,57.2294,57.1199,57.1655,20025.0
2023-03-06 12:30:00,62.67,62.68,62.62,62.64,24841.0,57.1746,57.1837,57.129,57.1473,24841.0
2023-03-06 12:40:00,62.64,62.72,62.63,62.66,40451.0,57.1473,57.2202,57.1381,57.1655,40451.0
2023-03-06 12:50:00,62.66,62.67,62.53,62.6,24040.0,57.1655,57.1746,57.0469,57.1108,24040.0
2023-03-06 13:00:00,62.6,62.62,62.54,62.54,21026.0,57.1108,57.129,57.056,57.056,21026.0
2023-03-06 13:10:00,62.55,62.55,62.51,62.53,73496.0,57.0651,57.0651,57.0287,57.0469,73496.0
2023-03-06 13:20:00,62.52,62.54,62.48,62.51,30013.0,57.0378,57.056,57.0013,57.0287,30013.0
2023-03-06 13:30:00,62.51,62.54,62.47,62.49,37490.0,57.0287,57.056,56.9922,57.0104,37490.0
2023-03-06 13:40:00,62.5,62.52,62.48,62.49,26474.0,57.0195,57.0378,57.0013,57.0104,26474.0
2023-03-06 13:50:00,62.49,62.5,62.41,62.47,27226.0,57.0104,57.0195,56.9374,56.9922,27226.0
2023-03-06 14:00:00,62.47,62.53,62.45,62.51,91114.0,56.9922,57.0469,56.9739,57.0287,91114.0
2023-03-06 14:10:00,62.51,62.51,62.42,62.46,29113.0,57.0287,57.0287,56.9465,56.983,29113.0
2023-03-06 14:20:00,62.47,62.53,62.46,62.52,28038.0,56.9922,57.0469,56.983,57.0378,28038.0
2023-03-06 14:30:00,62.52,62.58,62.5,62.58,47118.0,57.0378,57.0925,57.0195,57.0925,47118.0
2023-03-06 14:40:00,62.57,62.6,62.54,62.57,54964.0,57.0834,57.1108,57.056,57.0834,54964.0
2023-03-06 14:50:00,62.58,62.6,62.55,62.55,21522.0,57.0925,57.1108,57.0651,57.0651,21522.0
2023-03-06 15:00:00,62.55,62.62,62.52,62.62,73565.0,57.0651,57.129,57.0378,57.129,73565.0
2023-03-06 15:10:00,62.62,62.62,62.52,62.58,122554.0,57.129,57.129,57.0378,57.0925,122554.0
2023-03-06 15:20:00,62.57,62.58,62.52,62.56,44907.0,57.0834,57.0925,57.0378,57.0743,44907.0
2023-03-06 15:30:00,62.56,62.6,62.53,62.57,75062.0,57.0743,57.1108,57.0469,57.0834,75062.0
2023-03-06 15:40:00,62.56,62.62,62.56,62.62,68835.0,57.0743,57.129,57.0743,57.129,68835.0
2023-03-06 15:50:00,62.61,62.66,62.55,62.56,236456.0,57.1199,57.1655,57.0651,57.0743,236456.0
2023-03-07 09:30:00,62.35,62.36,62.13,62.14,185666.0,56.8827,56.8918,56.682,56.6911,185666.0
2023-03-07 09:40:00,62.12,62.17,62.02,62.07,50875.0,56.6729,56.7185,56.5816,56.6272,50875.0
2023-03-07 09:50:00,62.07,62.09,62.01,62.06,58576.0,56.6272,56.6455,56.5725,56.6181,58576.0
2023-03-07 10:00:00,62.05,62.05,61.54,61.62,130554.0,56.609,56.609,56.1437,56.2167,130554.0
2023-03-07 10:10:00,61.62,61.84,61.57,61.75,99434.0,56.2167,56.4174,56.1711,56.3353,99434.0
2023-03-07 10:20:00,61.76,61.99,61.76,61.89,65802.0,56.3444,56.5543,56.3444,56.463,65802.0
2023-03-07 10:30:00,61.88,62.0,61.82,61.93,106400.0,56.4539,56.5634,56.3992,56.4995,106400.0
2023-03-07 10:40:00,61.92,61.96,61.78,61.82,65690.0,56.4904,56.5269,56.3627,56.3992,65690.0
2023-03-07 10:50:00,61.82,61.83,61.55,61.63,64569.0,56.3992,56.4083,56.1528,56.2258,64569.0
2023-03-07 11:00:00,61.63,61.76,61.6,61.72,36367.0,56.2258,56.3444,56.1984,56.3079,36367.0
2023-03-07 11:10:00,61.73,61.79,61.69,61.74,38558.0,56.3171,56.3718,56.2806,56.3262,38558.0
2023-03-07 11:20:00,61.75,61.76,61.55,61.58,47377.0,56.3353,56.3444,56.1528,56.1802,47377.0
2023-03-07 11:30:00,61.58,61.73,61.57,61.72,56952.0,56.1802,56.3171,56.1711,56.3079,56952.0
2023-03-07 11:40:00,61.72,61.77,61.62,61.75,32657.0,56.3079,56.3535,56.2167,56.3353,32657.0
2023-03-07 11:50:00,61.74,61.78,61.62,61.66,34244.0,56.3262,56.3627,56.2167,56.2532,34244.0
2023-03-07 12:00:00,61.67,61.77,61.66,61.75,35553.0,56.2623,56.3535,56.2532,56.3353,35553.0
2023-03-07 12:10:00,61.74,61.8,61.71,61.8,38282.0,56.3262,56.3809,56.2988,56.3809,38282.0
2023-03-07 12:20:00,61.8,61.94,61.79,61.8,58196.0,56.3809,56.5086,56.3718,56.3809,58196.0
2023-03-07 12:30:00,61.79,61.83,61.71,61.76,33798.0,56.3718,56.4083,56.2988,56.3444,33798.0
2023-03-07 12:40:00,61.76,61.77,61.67,61.73,24945.0,56.3444,56.3535,56.2623,56.3171,24945.0
2023-03-07 12:50:00,61.71,61.74,61.69,61.72,25101.0,56.2988,56.3262,56.2806,56.3079,25101.0
2023-03-07 13:00:00,61.71,61.72,61.63,61.67,32551.0,56.2988,56.3079,56.2258,56.2623,32551.0
2023-03-07 13:10:00,61.67,61.7,61.58,61.65,33005.0,56.2623,56.2897,56.1802,56.2441,33005.0
2023-03-07 13:20:00,61.65,61.66,61.6,61.66,21562.0,56.2441,56.2532,56.1984,56.2532,21562.0
2023-03-07 13:30:00,61.64,61.69,61.58,61.59,31218.0,56.2349,56.2806,56.1802,56.1893,31218.0
2023-03-07 13:40:00,61.6,61.6,61.49,61.51,56782.0,56.1984,56.1984,56.0981,56.1163,56782.0
2023-03-07 13:50:00,61.5,61.52,61.39,61.41,57908.0,56.1072,56.1255,56.0069,56.0251,57908.0
2023-03-07 14:00:00,61.4,61.44,61.38,61.41,46359.0,56.016,56.0525,55.9977,56.0251,46359.0
2023-03-07 14:10:00,61.41,61.46,61.36,61.45,34395.0,56.0251,56.0707,55.9795,56.0616,34395.0
2023-03-07 14:20:00,61.45,61.46,61.36,61.4,30944.0,56.0616,56.0707,55.9795,56.016,30944.0
2023-03-07 14:30:00,61.39,61.41,61.34,61.35,26293.0,56.0069,56.0251,55.9612,55.9704,26293.0
2023-03-07 14:40:00,61.34,61.38,61.33,61.36,37606.0,55.9612,55.9977,55.9521,55.9795,37606.0
2023-03-07 14:50:00,61.36,61.37,61.32,61.33,32036.0,55.9795,55.9886,55.943,55.9521,32036.0
2023-03-07 15:00:00,61.33,61.42,61.33,61.35,118419.0,55.9521,56.0342,55.9521,55.9704,118419.0
2023-03-07 15:10:00,61.35,61.49,61.33,61.48,66411.0,55.9704,56.0981,55.9521,56.089,66411.0
2023-03-07 15:20:00,61.47,61.53,61.44,61.46,77672.0,56.0798,56.1346,56.0525,56.0707,77672.0
2023-03-07 15:30:00,61.46,61.57,61.44,61.55,80552.0,56.0707,56.1711,56.0525,56.1528,80552.0
2023-03-07 15:40:00,61.55,61.58,61.52,61.57,154003.0,56.1528,56.1802,56.1255,56.1711,154003.0
2023-03-07 15:50:00,61.57,61.62,61.53,61.6,260540.0,56.1711,56.2167,56.1346,56.1984,260540.0
2023-03-08 09:30:00,61.51,61.82,61.51,61.65,168438.0,56.1163,56.3992,56.1163,56.2441,168438.0
2023-03-08 09:40:00,61.66,61.84,61.64,61.83,94581.0,56.2532,56.4174,56.2349,56.4083,94581.0
2023-03-08 09:50:00,61.84,61.89,61.78,61.88,56696.0,56.4174,56.463,56.3627,56.4539,56696.0
2023-03-08 10:00:00,61.9,61.91,61.62,61.79,105858.0,56.4721,56.4813,56.2167,56.3718,105858.0
2023-03-08 10:10:00,61.77,61.85,61.56,61.57,47801.0,56.3535,56.4265,56.162,56.1711,47801.0
2023-03-08 10:20:00,61.57,61.81,61.49,61.74,52394.0,56.1711,56.39,56.0981,56.3262,52394.0
2023-03-08 10:30:00,61.74,61.93,61.71,61.72,60702.0,56.3262,56.4995,56.2988,56.3079,60702.0
2023-03-08 10:40:00,61.72,61.73,61.52,61.55,61373.0,56.3079,56.3171,56.1255,56.1528,61373.0
2023-03-08 10:50:00,61.53,61.58,61.42,61.46,36866.0,56.1346,56.1802,56.0342,56.0707,36866.0
2023-03-08 11:00:00,61.48,61.53,61.43,61.5,67797.0,56.089,56.1346,56.0434,56.1072,67797.0
2023-03-08 11:10:00,61.51,61.52,61.39,61.43,90277.0,56.1163,56.1255,56.0069,56.0434,90277.0
2023-03-08 11:20:00,61.43,61.49,61.37,61.48,100666.0,56.0434,56.0981,55.9886,56.089,100666.0
2023-03-08 11:30:00,61.48,61.48,61.32,61.34,99340.0,56.089,56.089,55.943,55.9612,99340.0
2023-03-08 11:40:00,61.35,61.47,61.29,61.46,92582.0,55.9704,56.0798,55.9156,56.0707,92582.0
2023-03-08 11:50:00,61.47,61.47,61.19,61.24,59506.0,56.0798,56.0798,55.8244,55.87,59506.0
2023-03-08 12:00:00,61.24,61.32,61.12,61.13,33716.0,55.87,55.943,55.7605,55.7697,33716.0
2023-03-08 12:10:00,61.14,61.21,61.07,61.2,38159.0,55.7788,55.8426,55.7149,55.8335,38159.0
2023-03-08 12:20:00,61.2,61.2,61.12,61.16,15372.0,55.8335,55.8335,55.7605,55.797,15372.0
2023-03-08 12:30:00,61.18,61.3,61.17,61.23,70505.0,55.8153,55.9248,55.8062,55.8609,70505.0
2023-03-08 12:40:00,61.25,61.29,61.2,61.21,28434.0,55.8791,55.9156,55.8335,55.8426,28434.0
2023-03-08 12:50:00,61.22,61.24,61.18,61.21,20143.0,55.8518,55.87,55.8153,55.8426,20143.0
2023-03-08 13:00:00,61.21,61.23,61.13,61.17,22207.0,55.8426,55.8609,55.7697,55.8062,22207.0
2023-03-08 13:10:00,61.16,61.19,61.09,61.14,26997.0,55.797,55.8244,55.7332,55.7788,26997.0
2023-03-08 13:20:00,61.13,61.16,61.03,61.04,21345.0,55.7697,55.797,55.6784,55.6876,21345.0
2023-03-08 13:30:00,61.04,61.1,61.02,61.09,25098.0,55.6876,55.7423,55.6693,55.7332,25098.0
2023-03-08 13:40:00,61.09,61.13,61.08,61.09,19739.0,55.7332,55.7697,55.724,55.7332,19739.0
2023-03-08 13:50:00,61.08,61.18,61.07,61.17,50907.0,55.724,55.8153,55.7149,55.8062,50907.0
2023-03-08 14:00:00,61.17,61.24,61.17,61.2,36922.0,55.8062,55.87,55.8062,55.8335,36922.0
2023-03-08 14:10:00,61.2,61.24,61.17,61.23,43775.0,55.8335,55.87,55.8062,55.8609,43775.0
2023-03-08 14:20:00,61.23,61.26,61.19,61.26,41265.0,55.8609,55.8883,55.8244,55.8883,41265.0
2023-03-08 14:30:00,61.26,61.28,61.22,61.26,24827.0,55.8883,55.9065,55.8518,55.8883,24827.0
2023-03-08 14:40:00,61.26,61.27,61.21,61.22,24326.0,55.8883,55.8974,55.8426,55.8518,24326.0
2023-03-08 14:50:00,61.21,61.23,61.18,61.19,18888.0,55.8426,55.8609,55.8153,55.8244,18888.0
2023-03-08 15:00:00,61.19,61.24,61.15,61.23,54660.0,55.8244,55.87,55.7879,55.8609,54660.0
2023-03-08 15:10:00,61.23,61.24,61.12,61.14,45528.0,55.8609,55.87,55.7605,55.7788,45528.0
2023-03-08 15:20:00,61.13,61.18,61.11,61.17,45218.0,55.7697,55.8153,55.7514,55.8062,45218.0
2023-03-08 15:30:00,61.16,61.35,61.15,61.34,65508.0,55.797,55.9704,55.7879,55.9612,65508.0
2023-03-08 15:40:00,61.34,61.43,61.29,61.39,80486.0,55.9612,56.0434,55.9156,56.0069,80486.0
2023-03-08 15:50:00,61.39,61.46,61.35,61.37,217501.0,56.0069,56.0707,55.9704,55.9886,217501.0
2023-03-09 09:30:00,61.25,61.42,61.23,61.42,161073.0,55.8791,56.0342,55.8609,56.0342,161073.0
2023-03-09 09:40:00,61.41,61.67,61.38,61.62,104389.0,56.0251,56.2623,55.9977,56.2167,104389.0
2023-03-09 09:50:00,61.65,61.67,61.49,61.5,82688.0,56.2441,56.2623,56.0981,56.1072,82688.0
2023-03-09 10:00:00,61.5,61.58,61.44,61.47,88100.0,56.1072,56.1802,56.0525,56.0798,88100.0
2023-03-09 10:10:00,61.48,61.5,61.16,61.21,64331.0,56.089,56.1072,55.797,55.8426,64331.0
2023-03-09 10:20:00,61.21,61.27,61.12,61.19,57505.0,55.8426,55.8974,55.7605,55.8244,57505.0
2023-03-09 10:30:00,61.19,61.25,61.13,61.21,67308.0,55.8244,55.8791,55.7697,55.8426,67308.0
2023-03-09 10:40:00,61.22,61.29,61.17,61.28,43715.0,55.8518,55.9156,55.8062,55.9065,43715.0
2023-03-09 10:50:00,61.27,61.27,61.14,61.15,37927.0,55.8974,55.8974,55.7788,55.7879,37927.0
2023-03-09 11:00:00,61.14,61.17,61.04,61.11,61788.0,55.7788,55.8062,55.6876,55.7514,61788.0
2023-03-09 11:10:00,61.1,61.25,61.1,61.23,34574.0,55.7423,55.8791,55.7423,55.8609,34574.0
2023-03-09 11:20:00,61.22,61.32,61.19,61.28,28658.0,55.8518,55.943,55.8244,55.9065,28658.0
2023-03-09 11:30:00,61.28,61.4,61.27,61.3,49394.0,55.9065,56.016,55.8974,55.9248,49394.0
2023-03-09 11:40:00,61.3,61.3,61.22,61.29,19514.0,55.9248,55.9248,55.8518,55.9156,19514.0
2023-03-09 11:50:00,61.3,61.33,61.2,61.2,41646.0,55.9248,55.9521,55.8335,55.8335,41646.0
2023-03-09 12:00:00,61.2,61.25,61.13,61.24,26539.0,55.8335,55.8791,55.7697,55.87,26539.0
2023-03-09 12:10:00,61.25,61.27,61.16,61.2,61001.0,55.8791,55.8974,55.797,55.8335,61001.0
2023-03-09 12:20:00,61.21,61.32,61.13,61.32,115595.0,55.8426,55.943,55.7697,55.943,115595.0
2023-03-09 12:30:00,61.3,61.37,61.2,61.21,35251.0,55.9248,55.9886,55.8335,55.8426,35251.0
2023-03-09 12:40:00,61.2,61.28,61.11,61.15,54648.0,55.8335,55.9065,55.7514,55.7879,54648.0
2023-03-09 12:50:00,61.15,61.2,61.08,61.13,17696.0,55.7879,55.8335,55.724,55.7697,17696.0
2023-03-09 13:00:00,61.13,61.19,61.09,61.11,28606.0,55.7697,55.8244,55.7332,55.7514,28606.0
2023-03-09 13:10:00,61.11,61.13,61.05,61.05,23911.0,55.7514,55.7697,55.6967,55.6967,23911.0
2023-03-09 13:20:00,61.05,61.09,60.93,61.0,43614.0,55.6967,55.7332,55.5872,55.6511,43614.0
2023-03-09 13:30:00,61.0,61.0,60.91,60.98,102947.0,55.6511,55.6511,55.569,55.6328,102947.0
2023-03-09 13:40:00,60.98,61.03,60.81,60.82,67793.0,55.6328,55.6784,55.4777,55.4868,67793.0
2023-03-09 13:50:00,60.83,60.87,60.79,60.81,53951.0,55.496,55.5325,55.4595,55.4777,53951.0
2023-03-09 14:00:00,60.8,60.87,60.77,60.87,40101.0,55.4686,55.5325,55.4412,55.5325,40101.0
2023-03-09 14:10:00,60.86,60.91,60.81,60.86,35871.0,55.5233,55.569,55.4777,55.5233,35871.0
2023-03-09 14:20:00,60.87,60.96,60.85,60.86,31612.0,55.5325,55.6146,55.5142,55.5233,31612.0
2023-03-09 14:30:00,60.86,60.86,60.76,60.8,27840.0,55.5233,55.5233,55.4321,55.4686,27840.0
2023-03-09 14:40:00,60.8,60.88,60.79,60.81,29097.0,55.4686,55.5416,55.4595,55.4777,29097.0
2023-03-09 14:50:00,60.81,60.82,60.7,60.72,36246.0,55.4777,55.4868,55.3774,55.3956,36246.0
2023-03-09 15:00:00,60.71,60.75,60.66,60.7,42286.0,55.3865,55.423,55.3409,55.3774,42286.0
2023-03-09 15:10:00,60.69,60.73,60.59,60.59,64220.0,55.3682,55.4047,55.277,55.277,64220.0
2023-03-09 15:20:00,60.58,60.71,60.54,60.66,93324.0,55.2679,55.3865,55.2314,55.3409,93324.0
2023-03-09 15:30:00,60.65,60.82,60.63,60.73,140239.0,55.3318,55.4868,55.3135,55.4047,140239.0
2023-03-09 15:40:00,60.73,60.77,60.65,60.73,234385.0,55.4047,55.4412,55.3318,55.4047,234385.0
2023-03-09 15:50:00,60.73,60.8,60.61,60.66,240929.0,55.4047,55.4686,55.2953,55.3409,240929.0
2023-03-10 09:30:00,61.25,61.34,61.09,61.21,284465.0,55.8791,55.9612,55.7332,55.8426,284465.0
2023-03-10 09:40:00,61.24,61.37,61.03,61.16,202177.0,55.87,55.9886,55.6784,55.797,202177.0
2023-03-10 09:50:00,61.14,61.54,61.12,61.48,167749.0,55.7788,56.1437,55.7605,56.089,167749.0
2023-03-10 10:00:00,61.48,61.7,61.44,61.65,146815.0,56.089,56.2897,56.0525,56.2441,146815.0
2023-03-10 10:10:00,61.63,61.64,61.24,61.25,160499.0,56.2258,56.2349,55.87,55.8791,160499.0
2023-03-10 10:20:00,61.24,61.34,61.18,61.26,107097.0,55.87,55.9612,55.8153,55.8883,107097.0
2023-03-10 10:30:00,61.26,61.46,61.22,61.28,135493.0,55.8883,56.0707,55.8518,55.9065,135493.0
2023-03-10 10:40:00,61.27,61.35,61.17,61.22,119750.0,55.8974,55.9704,55.8062,55.8518,119750.0
2023-03-10 10:50:00,61.23,61.38,61.1,61.37,115163.0,55.8609,55.9977,55.7423,55.9886,115163.0
2023-03-10 11:00:00,61.34,61.42,61.28,61.4,44733.0,55.9612,56.0342,55.9065,56.016,44733.0
2023-03-10 11:10:00,61.41,61.44,61.29,61.36,60492.0,56.0251,56.0525,55.9156,55.9795,60492.0
2023-03-10 11:20:00,61.35,61.42,61.25,61.35,43848.0,55.9704,56.0342,55.8791,55.9704,43848.0
2023-03-10 11:30:00,61.36,61.56,61.35,61.52,89931.0,55.9795,56.162,55.9704,56.1255,89931.0
2023-03-10 11:40:00,61.52,61.55,61.25,61.29,50667.0,56.1255,56.1528,55.8791,55.9156,50667.0
2023-03-10 11:50:00,61.29,61.3,61.09,61.1,49452.0,55.9156,55.9248,55.7332,55.7423,49452.0
2023-03-10 12:00:00,61.1,61.16,60.92,60.95,52563.0,55.7423,55.797,55.5781,55.6054,52563.0
2023-03-10 12:10:00,60.95,61.1,60.92,61.05,56785.0,55.6054,55.7423,55.5781,55.6967,56785.0
2023-03-10 12:20:00,61.05,61.12,60.97,61.06,49669.0,55.6967,55.7605,55.6237,55.7058,49669.0
2023-03-10 12:30:00,61.07,61.2,61.06,61.12,71288.0,55.7149,55.8335,55.7058,55.7605,71288.0
2023-03-10 12:40:00,61.1,61.11,61.0,61.01,43804.0,55.7423,55.7514,55.6511,55.6602,43804.0
2023-03-10 12:50:00,61.02,61.03,60.95,61.02,48834.0,55.6693,55.6784,55.6054,55.6693,48834.0
2023-03-10 13:00:00,61.01,61.08,60.91,60.95,51822.0,55.6602,55.724,55.569,55.6054,51822.0
2023-03-10 13:10:00,60.95,60.96,60.74,60.77,50567.0,55.6054,55.6146,55.4139,55.4412,50567.0
2023-03-10 13:20:00,60.76,60.77,60.58,60.65,102880.0,55.4321,55.4412,55.2679,55.3318,102880.0
2023-03-10 13:30:00,60.65,60.66,60.47,60.49,77023.0,55.3318,55.3409,55.1675,55.1858,77023.0
2023-03-10 13:40:00,60.5,60.5,60.31,60.33,57582.0,55.1949,55.1949,55.0216,55.0398,57582.0
2023-03-10 13:50:00,60.33,60.4,60.25,60.4,45787.0,55.0398,55.1037,54.9668,55.1037,45787.0
2023-03-10 14:00:00,60.4,60.53,60.39,60.5,90547.0,55.1037,55.2223,55.0946,55.1949,90547.0
2023-03-10 14:10:00,60.51,60.55,60.39,60.42,66046.0,55.204,55.2405,55.0946,55.1219,66046.0
2023-03-10 14:20:00,60.42,60.45,60.29,60.35,47205.0,55.1219,55.1493,55.0033,55.0581,47205.0
2023-03-10 14:30:00,60.35,60.57,60.35,60.55,63515.0,55.0581,55.2588,55.0581,55.2405,63515.0
2023-03-10 14:40:00,60.53,60.64,60.46,60.63,53337.0,55.2223,55.3226,55.1584,55.3135,53337.0
2023-03-10 14:50:00,60.62,60.66,60.49,60.57,43314.0,55.3044,55.3409,55.1858,55.2588,43314.0
2023-03-10 15:00:00,60.57,60.59,60.41,60.51,46406.0,55.2588,55.277,55.1128,55.204,46406.0
2023-03-10 15:10:00,60.5,60.54,60.35,60.35,99503.0,55.1949,55.2314,55.0581,55.0581,99503.0
2023-03-10 15:20:00,60.35,60.41,60.29,60.4,72238.0,55.0581,55.1128,55.0033,55.1037,72238.0
2023-03-10 15:30:00,60.39,60.42,60.28,60.3,90871.0,55.0946,55.1219,54.9942,55.0124,90871.0
2023-03-10 15:40:00,60.3,60.3,60.19,60.26,145785.0,55.0124,55.0124,54.9121,54.976,145785.0
2023-03-10 15:50:00,60.25,60.4,60.25,60.34,288046.0,54.9668,55.1037,54.9668,55.0489,288046.0
2023-03-13 09:30:00,58.31,58.42,58.08,58.4,415634.0,53.1969,53.2973,52.9871,53.279,415634.0
2023-03-13 09:40:00,58.41,58.87,58.36,58.83,287546.0,53.2882,53.7078,53.2426,53.6713,287546.0
2023-03-13 09:50:00,58.83,59.47,58.83,59.38,322256.0,53.6713,54.2552,53.6713,54.1731,322256.0
2023-03-13 10:00:00,59.38,59.58,59.23,59.57,271949.0,54.1731,54.3556,54.0363,54.3465,271949.0
2023-03-13 10:10:00,59.58,59.69,59.26,59.3,182544.0,54.3556,54.4559,54.0636,54.1001,182544.0
2023-03-13 10:20:00,59.3,59.48,59.12,59.17,191081.0,54.1001,54.2643,53.9359,53.9815,191081.0
2023-03-13 10:30:00,59.18,59.74,59.18,59.63,206696.0,53.9907,54.5015,53.9907,54.4012,206696.0
2023-03-13 10:40:00,59.65,59.92,59.54,59.82,136390.0,54.4194,54.6658,54.3191,54.5745,136390.0
2023-03-13 10:50:00,59.83,60.02,59.58,60.02,139595.0,54.5837,54.757,54.3556,54.757,139595.0
2023-03-13 11:00:00,60.03,60.16,59.75,59.78,141151.0,54.7661,54.8847,54.5107,54.538,141151.0
2023-03-13 11:10:00,59.79,59.97,59.66,59.7,180008.0,54.5472,54.7114,54.4286,54.4651,180008.0
2023-03-13 11:20:00,59.72,59.97,59.71,59.92,134195.0,54.4833,54.7114,54.4742,54.6658,134195.0
2023-03-13 11:30:00,59.94,59.97,59.45,59.51,167360.0,54.684,54.7114,54.237,54.2917,167360.0
2023-03-13 11:40:00,59.51,59.67,59.41,59.61,135733.0,54.2917,54.4377,54.2005,54.3829,135733.0
2023-03-13 11:50:00,59.62,59.82,59.53,59.81,104711.0,54.3921,54.5745,54.31,54.5654,104711.0
2023-03-13 12:00:00,59.82,59.96,59.63,59.95,131064.0,54.5745,54.7023,54.4012,54.6931,131064.0
2023-03-13 12:10:00,59.94,59.95,59.63,59.65,89330.0,54.684,54.6931,54.4012,54.4194,89330.0
2023-03-13 12:20:00,59.65,59.66,59.26,59.34,109284.0,54.4194,54.4286,54.0636,54.1366,109284.0
2023-03-13 12:30:00,59.35,59.48,59.31,59.45,251819.0,54.1457,54.2643,54.1093,54.237,251819.0
2023-03-13 12:40:00,59.44,59.62,59.27,59.31,81600.0,54.2279,54.3921,54.0728,54.1093,81600.0
2023-03-13 12:50:00,59.32,59.32,59.16,59.17,63922.0,54.1184,54.1184,53.9724,53.9815,63922.0
2023-03-13 13:00:00,59.18,59.18,59.0,59.12,126341.0,53.9907,53.9907,53.8264,53.9359,126341.0
2023-03-13 13:10:00,59.12,59.19,59.06,59.18,149093.0,53.9359,53.9998,53.8812,53.9907,149093.0
2023-03-13 13:20:00,59.19,59.2,59.02,59.11,75855.0,53.9998,54.0089,53.8447,53.9268,75855.0
2023-03-13 13:30:00,59.1,59.32,59.07,59.3,78142.0,53.9177,54.1184,53.8903,54.1001,78142.0
2023-03-13 13:40:00,59.3,59.36,59.25,59.33,72807.0,54.1001,54.1549,54.0545,54.1275,72807.0
2023-03-13 13:50:00,59.33,59.45,59.3,59.33,109266.0,54.1275,54.237,54.1001,54.1275,109266.0
2023-03-13 14:00:00,59.33,59.53,59.31,59.39,73392.0,54.1275,54.31,54.1093,54.1822,73392.0
2023-03-13 14:10:00,59.39,59.48,59.3,59.37,83191.0,54.1822,54.2643,54.1001,54.164,83191.0
2023-03-13 14:20:00,59.37,59.52,59.33,59.48,51536.0,54.164,54.3008,54.1275,54.2643,51536.0
2023-03-13 14:30:00,59.49,59.51,59.25,59.29,61228.0,54.2735,54.2917,54.0545,54.091,61228.0
2023-03-13 14:40:00,59.31,59.46,59.29,59.4,62157.0,54.1093,54.2461,54.091,54.1914,62157.0
2023-03-13 14:50:00,59.4,59.46,59.35,59.44,48661.0,54.1914,54.2461,54.1457,54.2279,48661.0
2023-03-13 15:00:00,59.43,59.44,59.26,59.28,69297.0,54.2187,54.2279,54.0636,54.0819,69297.0
2023-03-13 15:10:00,59.28,59.34,59.21,59.21,69826.0,54.0819,54.1366,54.018,54.018,69826.0
2023-03-13 15:20:00,59.22,59.23,58.99,59.01,96677.0,54.0271,54.0363,53.8173,53.8356,96677.0
2023-03-13 15:30:00,59.02,59.19,59.01,59.19,107300.0,53.8447,53.9998,53.8356,53.9998,107300.0
2023-03-13 15:40:00,59.19,59.34,59.15,59.21,150133.0,53.9998,54.1366,53.9633,54.018,150133.0
2023-03-13 15:50:00,59.2,59.22,59.07,59.11,247683.0,54.0089,54.0271,53.8903,53.9268,247683.0
2023-03-14 09:30:00,59.39,59.76,59.17,59.6,183380.0,54.1822,54.5198,53.9815,54.3738,183380.0
2023-03-14 09:40:00,59.62,59.81,59.57,59.69,107132.0,54.3921,54.5654,54.3465,54.4559,107132.0
2023-03-14 09:50:00,59.7,59.91,59.62,59.87,150614.0,54.4651,54.6566,54.3921,54.6201,150614.0
2023-03-14 10:00:00,59.88,60.0,59.76,59.98,136550.0,54.6293,54.7387,54.5198,54.7205,136550.0
2023-03-14 10:10:00,59.97,59.97,59.75,59.91,95115.0,54.7114,54.7114,54.5107,54.6566,95115.0
2023-03-14 10:20:00,59.89,60.04,59.88,59.99,77606.0,54.6384,54.7752,54.6293,54.7296,77606.0
2023-03-14 10:30:00,59.99,60.01,59.78,59.92,56431.0,54.7296,54.7479,54.538,54.6658,56431.0
2023-03-14 10:40:00,59.94,60.01,59.84,59.96,80375.0,54.684,54.7479,54.5928,54.7023,80375.0
2023-03-14 10:50:00,59.97,59.97,59.67,59.68,78354.0,54.7114,54.7114,54.4377,54.4468,78354.0
2023-03-14 11:00:00,59.68,59.93,59.67,59.91,42333.0,54.4468,54.6749,54.4377,54.6566,42333.0
2023-03-14 11:10:00,59.93,60.22,59.92,60.2,95209.0,54.6749,54.9395,54.6658,54.9212,95209.0
2023-03-14 11:20:00,60.2,60.31,60.18,60.26,44325.0,54.9212,55.0216,54.903,54.976,44325.0
2023-03-14 11:30:00,60.25,60.36,60.24,60.32,87620.0,54.9668,55.0672,54.9577,55.0307,87620.0
2023-03-14 11:40:00,60.32,60.33,60.16,60.22,120033.0,55.0307,55.0398,54.8847,54.9395,120033.0
2023-03-14 11:50:00,60.23,60.38,60.21,60.27,60311.0,54.9486,55.0854,54.9303,54.9851,60311.0
2023-03-14 12:00:00,60.28,60.32,60.14,60.23,78781.0,54.9942,55.0307,54.8665,54.9486,78781.0
2023-03-14 12:10:00,60.23,60.26,60.15,60.17,77484.0,54.9486,54.976,54.8756,54.8938,77484.0
2023-03-14 12:20:00,60.16,60.17,59.95,59.96,90631.0,54.8847,54.8938,54.6931,54.7023,90631.0
2023-03-14 12:30:00,59.95,60.2,59.94,60.04,113731.0,54.6931,54.9212,54.684,54.7752,113731.0
2023-03-14 12:40:00,60.03,60.04,59.93,60.04,30374.0,54.7661,54.7752,54.6749,54.7752,30374.0
2023-03-14 12:50:00,60.03,60.04,59.92,59.98,30406.0,54.7661,54.7752,54.6658,54.7205,30406.0
2023-03-14 13:00:00,59.99,60.06,59.94,59.95,32709.0,54.7296,54.7935,54.684,54.6931,32709.0
2023-03-14 13:10:00,59.94,59.95,59.76,59.78,32662.0,54.684,54.6931,54.5198,54.538,32662.0
2023-03-14 13:20:00,59.77,59.82,59.69,59.81,67478.0,54.5289,54.5745,54.4559,54.5654,67478.0
2023-03-14 13:30:00,59.8,59.91,59.75,59.9,32576.0,54.5563,54.6566,54.5107,54.6475,32576.0
2023-03-14 13:40:00,59.9,59.93,59.77,59.82,33805.0,54.6475,54.6749,54.5289,54.5745,33805.0
2023-03-14 13:50:00,59.82,59.82,59.71,59.74,28056.0,54.5745,54.5745,54.4742,54.5015,28056.0
2023-03-14 14:00:00,59.76,59.77,59.58,59.66,29359.0,54.5198,54.5289,54.3556,54.4286,29359.0
2023-03-14 14:10:00,59.66,59.73,59.6,59.62,33030.0,54.4286,54.4924,54.3738,54.3921,33030.0
2023-03-14 14:20:00,59.62,59.65,59.57,59.62,32938.0,54.3921,54.4194,54.3465,54.3921,32938.0
2023-03-14 14:30:00,59.63,59.67,59.59,59.59,58850.0,54.4012,54.4377,54.3647,54.3647,58850.0
2023-03-14 14:40:00,59.59,59.6,59.45,59.48,53661.0,54.3647,54.3738,54.237,54.2643,53661.0
2023-03-14 14:50:00,59.47,59.5,59.27,59.28,60249.0,54.2552,54.2826,54.0728,54.0819,60249.0
2023-03-14 15:00:00,59.28,59.29,58.96,58.98,198465.0,54.0819,54.091,53.7899,53.8082,198465.0
2023-03-14 15:10:00,58.98,59.13,58.83,59.12,276081.0,53.8082,53.945,53.6713,53.9359,276081.0
2023-03-14 15:20:00,59.14,59.22,59.02,59.22,198412.0,53.9542,54.0271,53.8447,54.0271,198412.0
2023-03-14 15:30:00,59.22,59.32,59.17,59.29,239504.0,54.0271,54.1184,53.9815,54.091,239504.0
2023-03-14 15:40:00,59.29,59.34,59.22,59.26,208225.0,54.091,54.1366,54.0271,54.0636,208225.0
2023-03-14 15:50:00,59.26,59.49,59.22,59.39,526561.0,54.0636,54.2735,54.0271,54.1822,526561.0
2023-03-15 09:30:00,55.57,55.86,55.19,55.83,789804.0,50.6972,50.9618,50.3505,50.9344,789804.0
2023-03-15 09:40:00,55.83,56.02,55.66,55.77,555570.0,50.9344,51.1077,50.7793,50.8797,555570.0
2023-03-15 09:50:00,55.77,55.77,55.0,55.15,265424.0,50.8797,50.8797,50.1772,50.314,265424.0
2023-03-15 10:00:00,55.14,55.53,54.92,55.53,318991.0,50.3049,50.6607,50.1042,50.6607,318991.0
2023-03-15 10:10:00,55.56,55.81,55.46,55.59,278462.0,50.6881,50.9162,50.5969,50.7155,278462.0
2023-03-15 10:20:00,55.59,55.67,55.43,55.62,243713.0,50.7155,50.7884,50.5695,50.7428,243713.0
2023-03-15 10:30:00,55.63,55.93,55.57,55.57,268460.0,50.7519,51.0256,50.6972,50.6972,268460.0
2023-03-15 10:40:00,55.57,55.69,55.48,55.57,182217.0,50.6972,50.8067,50.6151,50.6972,182217.0
2023-03-15 10:50:00,55.58,55.6,55.4,55.5,160076.0,50.7063,50.7246,50.5421,50.6333,160076.0
2023-03-15 11:00:00,55.49,55.81,55.49,55.72,181844.0,50.6242,50.9162,50.6242,50.8341,181844.0
2023-03-15 11:10:00,55.71,55.9,55.71,55.75,179883.0,50.8249,50.9983,50.8249,50.8614,179883.0
2023-03-15 11:20:00,55.75,55.76,55.38,55.45,209760.0,50.8614,50.8705,50.5239,50.5877,209760.0
2023-03-15 11:30:00,55.44,55.47,55.1,55.2,188144.0,50.5786,50.606,50.2684,50.3596,188144.0
2023-03-15 11:40:00,55.21,55.36,55.16,55.27,163213.0,50.3688,50.5056,50.3232,50.4235,163213.0
2023-03-15 11:50:00,55.28,55.29,55.03,55.06,216420.0,50.4326,50.4418,50.2046,50.2319,216420.0
2023-03-15 12:00:00,55.06,55.21,54.88,54.96,285898.0,50.2319,50.3688,50.0677,50.1407,285898.0
2023-03-15 12:10:00,54.95,54.97,54.72,54.74,340244.0,50.1316,50.1498,49.9217,49.94,340244.0
2023-03-15 12:20:00,54.73,54.73,54.51,54.66,370925.0,49.9309,49.9309,49.7302,49.867,370925.0
2023-03-15 12:30:00,54.66,54.77,54.56,54.69,435905.0,49.867,49.9674,49.7758,49.8944,435905.0
2023-03-15 12:40:00,54.69,54.75,54.55,54.74,187013.0,49.8944,49.9491,49.7666,49.94,187013.0
2023-03-15 12:50:00,54.74,54.75,54.52,54.65,179201.0,49.94,49.9491,49.7393,49.8579,179201.0
2023-03-15 13:00:00,54.66,54.96,54.65,54.9,144161.0,49.867,50.1407,49.8579,50.086,144161.0
2023-03-15 13:10:00,54.92,55.24,54.91,55.16,168017.0,50.1042,50.3961,50.0951,50.3232,168017.0
2023-03-15 13:20:00,55.16,55.21,55.03,55.04,98618.0,50.3232,50.3688,50.2046,50.2137,98618.0
2023-03-15 13:30:00,55.04,55.11,54.96,55.08,151158.0,50.2137,50.2775,50.1407,50.2502,151158.0
2023-03-15 13:40:00,55.09,55.15,55.01,55.13,159352.0,50.2593,50.314,50.1863,50.2958,159352.0
2023-03-15 13:50:00,55.12,55.26,55.05,55.15,136125.0,50.2867,50.4144,50.2228,50.314,136125.0
2023-03-15 14:00:00,55.14,55.15,54.91,54.98,164850.0,50.3049,50.314,50.0951,50.1589,164850.0
2023-03-15 14:10:00,54.97,55.09,54.95,55.06,110396.0,50.1498,50.2593,50.1316,50.2319,110396.0
2023-03-15 14:20:00,55.05,55.4,55.01,55.34,147086.0,50.2228,50.5421,50.1863,50.4874,147086.0
2023-03-15 14:30:00,55.35,55.62,55.25,55.6,164816.0,50.4965,50.7428,50.4053,50.7246,164816.0
2023-03-15 14:40:00,55.59,55.71,55.5,55.56,122042.0,50.7155,50.8249,50.6333,50.6881,122042.0
2023-03-15 14:50:00,55.56,55.67,55.46,55.58,162438.0,50.6881,50.7884,50.5969,50.7063,162438.0
2023-03-15 15:00:00,55.59,55.7,55.48,55.49,120433.0,50.7155,50.8158,50.6151,50.6242,120433.0
2023-03-15 15:10:00,55.49,55.54,55.37,55.38,132397.0,50.6242,50.6698,50.5147,50.5239,132397.0
2023-03-15 15:20:00,55.37,55.51,55.35,55.49,124710.0,50.5147,50.6425,50.4965,50.6242,124710.0
2023-03-15 15:30:00,55.49,55.54,55.36,55.37,213296.0,50.6242,50.6698,50.5056,50.5147,213296.0
2023-03-15 15:40:00,55.36,55.42,55.23,55.27,274302.0,50.5056,50.5604,50.387,50.4235,274302.0
2023-03-15 15:50:00,55.26,55.56,55.15,55.55,727898.0,50.4144,50.6881,50.314,50.679,727898.0
2023-03-16 09:30:00,53.06,53.18,52.71,52.72,736085.0,48.4073,48.5168,48.088,48.0971,736085.0
2023-03-16 09:40:00,52.72,53.11,52.72,52.99,424232.0,48.0971,48.4529,48.0971,48.3434,424232.0
2023-03-16 09:50:00,52.98,53.61,52.86,53.58,472827.0,48.3343,48.9091,48.2248,48.8817,472827.0
2023-03-16 10:00:00,53.6,53.61,52.73,52.75,496963.0,48.8999,48.9091,48.1062,48.1245,496963.0
2023-03-16 10:10:00,52.75,52.86,52.47,52.48,428930.0,48.1245,48.2248,47.869,47.8782,428930.0
2023-03-16 10:20:00,52.48,52.78,52.47,52.69,376885.0,47.8782,48.1519,47.869,48.0697,376885.0
2023-03-16 10:30:00,52.7,53.01,52.67,52.99,218838.0,48.0789,48.3617,48.0515,48.3434,218838.0
2023-03-16 10:40:00,52.98,53.4,52.85,53.3,213703.0,48.3343,48.7175,48.2157,48.6263,213703.0
2023-03-16 10:50:00,53.31,53.86,53.26,53.76,238904.0,48.6354,49.1372,48.5898,49.0459,238904.0
2023-03-16 11:00:00,53.76,54.07,53.67,53.96,359632.0,49.0459,49.3287,48.9638,49.2284,359632.0
2023-03-16 11:10:00,53.96,54.05,53.77,53.84,157127.0,49.2284,49.3105,49.055,49.1189,157127.0
2023-03-16 11:20:00,53.84,54.01,53.78,53.81,234306.0,49.1189,49.274,49.0642,49.0915,234306.0
2023-03-16 11:30:00,53.82,53.84,53.38,53.48,147357.0,49.1007,49.1189,48.6992,48.7905,147357.0
2023-03-16 11:40:00,53.48,53.8,53.48,53.8,236891.0,48.7905,49.0824,48.7905,49.0824,236891.0
2023-03-16 11:50:00,53.8,53.95,53.72,53.88,155827.0,49.0824,49.2193,49.0094,49.1554,155827.0
2023-03-16 12:00:00,53.89,53.92,53.79,53.8,145550.0,49.1645,49.1919,49.0733,49.0824,145550.0
2023-03-16 12:10:00,53.8,53.82,53.56,53.78,259215.0,49.0824,49.1007,48.8635,49.0642,259215.0
2023-03-16 12:20:00,53.77,53.86,53.65,53.82,342846.0,49.055,49.1372,48.9456,49.1007,342846.0
2023-03-16 12:30:00,53.82,53.93,53.7,53.82,355149.0,49.1007,49.201,48.9912,49.1007,355149.0
2023-03-16 12:40:00,53.82,53.99,53.78,53.98,135268.0,49.1007,49.2558,49.0642,49.2466,135268.0
2023-03-16 12:50:00,53.99,54.27,53.98,54.27,267143.0,49.2558,49.5112,49.2466,49.5112,267143.0
2023-03-16 13:00:00,54.27,54.59,54.26,54.45,419735.0,49.5112,49.8031,49.5021,49.6754,419735.0
2023-03-16 13:10:00,54.46,54.53,54.34,54.41,205588.0,49.6845,49.7484,49.5751,49.6389,205588.0
2023-03-16 13:20:00,54.41,54.48,54.36,54.43,146056.0,49.6389,49.7028,49.5933,49.6572,146056.0
2023-03-16 13:30:00,54.43,54.47,54.31,54.47,172801.0,49.6572,49.6937,49.5477,49.6937,172801.0
2023-03-16 13:40:00,54.47,54.56,54.43,54.51,139815.0,49.6937,49.7758,49.6572,49.7302,139815.0
2023-03-16 13:50:00,54.51,54.55,54.43,54.52,118818.0,49.7302,49.7666,49.6572,49.7393,118818.0
2023-03-16 14:00:00,54.52,54.52,54.24,54.32,168830.0,49.7393,49.7393,49.4838,49.5568,168830.0
2023-03-16 14:10:00,54.32,54.33,54.21,54.26,191302.0,49.5568,49.5659,49.4565,49.5021,191302.0
2023-03-16 14:20:00,54.27,54.36,54.24,54.36,122614.0,49.5112,49.5933,49.4838,49.5933,122614.0
2023-03-16 14:30:00,54.35,54.4,54.27,54.37,179870.0,49.5842,49.6298,49.5112,49.6024,179870.0
2023-03-16 14:40:00,54.37,54.47,54.36,54.41,95471.0,49.6024,49.6937,49.5933,49.6389,95471.0
2023-03-16 14:50:00,54.41,54.45,54.39,54.44,83976.0,49.6389,49.6754,49.6207,49.6663,83976.0
2023-03-16 15:00:00,54.44,54.53,54.44,54.47,108464.0,49.6663,49.7484,49.6663,49.6937,108464.0
2023-03-16 15:10:00,54.47,54.48,54.31,54.36,139536.0,49.6937,49.7028,49.5477,49.5933,139536.0
2023-03-16 15:20:00,54.36,54.5,54.36,54.47,136771.0,49.5933,49.721,49.5933,49.6937,136771.0
2023-03-16 15:30:00,54.47,54.55,54.42,54.55,198024.0,49.6937,49.7666,49.648,49.7666,198024.0
2023-03-16 15:40:00,54.55,54.71,54.53,54.66,321248.0,49.7666,49.9126,49.7484,49.867,321248.0
2023-03-16 15:50:00,54.65,54.7,54.54,54.63,689138.0,49.8579,49.9035,49.7575,49.8396,689138.0
2023-03-17 09:30:00,54.55,54.7,54.09,54.36,319359.0,49.7666,49.9035,49.347,49.5933,319359.0
2023-03-17 09:40:00,54.35,54.43,54.09,54.12,225522.0,49.5842,49.6572,49.347,49.3744,225522.0
2023-03-17 09:50:00,54.14,54.45,54.14,54.3,203593.0,49.3926,49.6754,49.3926,49.5386,203593.0
2023-03-17 10:00:00,54.33,54.71,54.27,54.29,245596.0,49.5659,49.9126,49.5112,49.5294,245596.0
2023-03-17 10:10:00,54.28,54.47,54.19,54.23,230314.0,49.5203,49.6937,49.4382,49.4747,230314.0
2023-03-17 10:20:00,54.23,54.27,53.92,54.0,208943.0,49.4747,49.5112,49.1919,49.2649,208943.0
2023-03-17 10:30:00,54.0,54.17,53.9,54.13,386724.0,49.2649,49.42,49.1736,49.3835,386724.0
2023-03-17 10:40:00,54.13,54.3,54.07,54.29,472148.0,49.3835,49.5386,49.3287,49.5294,472148.0
2023-03-17 10:50:00,54.28,54.29,53.97,53.98,265334.0,49.5203,49.5294,49.2375,49.2466,265334.0
2023-03-17 11:00:00,53.97,54.02,53.71,53.98,191304.0,49.2375,49.2831,49.0003,49.2466,191304.0
2023-03-17 11:10:00,53.95,54.16,53.93,54.06,81690.0,49.2193,49.4108,49.201,49.3196,81690.0
2023-03-17 11:20:00,54.07,54.11,53.89,53.92,102137.0,49.3287,49.3652,49.1645,49.1919,102137.0
2023-03-17 11:30:00,53.91,53.93,53.68,53.69,139915.0,49.1828,49.201,48.9729,48.9821,139915.0
2023-03-17 11:40:00,53.69,53.74,53.58,53.71,330901.0,48.9821,49.0277,48.8817,49.0003,330901.0
2023-03-17 11:50:00,53.71,54.18,53.71,54.18,235756.0,49.0003,49.4291,49.0003,49.4291,235756.0
2023-03-17 12:00:00,54.18,54.42,54.04,54.42,224181.0,49.4291,49.648,49.3014,49.648,224181.0
2023-03-17 12:10:00,54.42,54.45,54.27,54.35,140598.0,49.648,49.6754,49.5112,49.5842,140598.0
2023-03-17 12:20:00,54.34,54.37,54.2,54.31,147825.0,49.5751,49.6024,49.4473,49.5477,147825.0
2023-03-17 12:30:00,54.32,54.41,54.14,54.2,178609.0,49.5568,49.6389,49.3926,49.4473,178609.0
2023-03-17 12:40:00,54.21,54.25,54.02,54.13,102776.0,49.4565,49.493,49.2831,49.3835,102776.0
2023-03-17 12:50:00,54.13,54.22,54.04,54.19,75876.0,49.3835,49.4656,49.3014,49.4382,75876.0
2023-03-17 13:00:00,54.2,54.21,54.03,54.11,83663.0,49.4473,49.4565,49.2922,49.3652,83663.0
2023-03-17 13:10:00,54.11,54.14,53.95,53.98,81212.0,49.3652,49.3926,49.2193,49.2466,81212.0
2023-03-17 13:20:00,53.98,54.08,53.93,53.95,110635.0,49.2466,49.3379,49.201,49.2193,110635.0
2023-03-17 13:30:00,53.94,54.05,53.92,53.98,99390.0,49.2101,49.3105,49.1919,49.2466,99390.0
2023-03-17 13:40:00,53.98,54.08,53.88,53.99,98625.0,49.2466,49.3379,49.1554,49.2558,98625.0
2023-03-17 13:50:00,53.98,54.02,53.92,53.97,71524.0,49.2466,49.2831,49.1919,49.2375,71524.0
2023-03-17 14:00:00,53.98,54.03,53.87,53.9,75412.0,49.2466,49.2922,49.1463,49.1736,75412.0
2023-03-17 14:10:00,53.9,53.95,53.87,53.91,51484.0,49.1736,49.2193,49.1463,49.1828,51484.0
2023-03-17 14:20:00,53.91,53.94,53.87,53.9,64070.0,49.1828,49.2101,49.1463,49.1736,64070.0
2023-03-17 14:30:00,53.89,53.97,53.88,53.94,56641.0,49.1645,49.2375,49.1554,49.2101,56641.0
2023-03-17 14:40:00,53.93,53.93,53.86,53.9,47221.0,49.201,49.201,49.1372,49.1736,47221.0
2023-03-17 14:50:00,53.89,54.1,53.83,54.08,157605.0,49.1645,49.3561,49.1098,49.3379,157605.0
2023-03-17 15:00:00,54.08,54.12,53.97,54.04,168599.0,49.3379,49.3744,49.2375,49.3014,168599.0
2023-03-17 15:10:00,54.04,54.17,54.01,54.12,140168.0,49.3014,49.42,49.274,49.3744,140168.0
2023-03-17 15:20:00,54.11,54.15,54.06,54.13,155682.0,49.3652,49.4017,49.3196,49.3835,155682.0
2023-03-17 15:30:00,54.12,54.14,54.04,54.11,257460.0,49.3744,49.3926,49.3014,49.3652,257460.0
2023-03-17 15:40:00,54.11,54.19,53.99,54.01,289593.0,49.3652,49.4382,49.2558,49.274,289593.0
2023-03-17 15:50:00,54.01,54.14,53.89,53.95,852260.0,49.274,49.3926,49.1645,49.2193,852260.0
2023-03-20 09:30:00,54.76,54.96,54.6,54.78,340292.0,49.9582,50.1407,49.8123,49.9765,340292.0
2023-03-20 09:40:00,54.78,54.94,54.7,54.89,174555.0,49.9765,50.1224,49.9035,50.0768,174555.0
2023-03-20 09:50:00,54.89,54.98,54.68,54.89,251635.0,50.0768,50.1589,49.8852,50.0768,251635.0
2023-03-20 10:00:00,54.9,55.02,54.57,54.59,211321.0,50.086,50.1954,49.7849,49.8031,211321.0
2023-03-20 10:10:00,54.58,54.75,54.48,54.5,195701.0,49.794,49.9491,49.7028,49.721,195701.0
2023-03-20 10:20:00,54.52,54.97,54.49,54.97,91843.0,49.7393,50.1498,49.7119,50.1498,91843.0
2023-03-20 10:30:00,54.97,55.16,54.93,55.0,173004.0,50.1498,50.3232,50.1133,50.1772,173004.0
2023-03-20 10:40:00,54.96,55.14,54.89,55.14,143787.0,50.1407,50.3049,50.0768,50.3049,143787.0
2023-03-20 10:50:00,55.14,55.14,54.94,55.06,116601.0,50.3049,50.3049,50.1224,50.2319,116601.0
2023-03-20 11:00:00,55.05,55.23,55.02,55.16,110675.0,50.2228,50.387,50.1954,50.3232,110675.0
2023-03-20 11:10:00,55.16,55.16,54.99,55.15,86164.0,50.3232,50.3232,50.1681,50.314,86164.0
2023-03-20 11:20:00,55.16,55.53,55.14,55.51,87416.0,50.3232,50.6607,50.3049,50.6425,87416.0
2023-03-20 11:30:00,55.51,55.63,55.46,55.63,117312.0,50.6425,50.7519,50.5969,50.7519,117312.0
2023-03-20 11:40:00,55.62,55.62,55.44,55.47,81343.0,50.7428,50.7428,50.5786,50.606,81343.0
2023-03-20 11:50:00,55.47,55.54,55.33,55.34,78930.0,50.606,50.6698,50.4783,50.4874,78930.0
2023-03-20 12:00:00,55.35,55.35,55.12,55.12,138117.0,50.4965,50.4965,50.2867,50.2867,138117.0
2023-03-20 12:10:00,55.11,55.16,55.0,55.08,75335.0,50.2775,50.3232,50.1772,50.2502,75335.0
2023-03-20 12:20:00,55.09,55.15,55.06,55.12,43915.0,50.2593,50.314,50.2319,50.2867,43915.0
2023-03-20 12:30:00,55.13,55.21,55.06,55.13,130621.0,50.2958,50.3688,50.2319,50.2958,130621.0
2023-03-20 12:40:00,55.13,55.17,55.05,55.07,55349.0,50.2958,50.3323,50.2228,50.241,55349.0
2023-03-20 12:50:00,55.05,55.24,55.05,55.23,48211.0,50.2228,50.3961,50.2228,50.387,48211.0
2023-03-20 13:00:00,55.23,55.35,55.22,55.35,57703.0,50.387,50.4965,50.3779,50.4965,57703.0
2023-03-20 13:10:00,55.36,55.5,55.36,55.49,54792.0,50.5056,50.6333,50.5056,50.6242,54792.0
2023-03-20 13:20:00,55.5,55.5,55.33,55.36,28888.0,50.6333,50.6333,50.4783,50.5056,28888.0
2023-03-20 13:30:00,55.34,55.39,55.25,55.3,40555.0,50.4874,50.533,50.4053,50.4509,40555.0
2023-03-20 13:40:00,55.3,55.37,55.27,55.35,57242.0,50.4509,50.5147,50.4235,50.4965,57242.0
2023-03-20 13:50:00,55.35,55.36,55.3,55.33,43165.0,50.4965,50.5056,50.4509,50.4783,43165.0
2023-03-20 14:00:00,55.32,55.36,55.28,55.28,53497.0,50.4691,50.5056,50.4326,50.4326,53497.0
2023-03-20 14:10:00,55.28,55.44,55.26,55.44,43070.0,50.4326,50.5786,50.4144,50.5786,43070.0
2023-03-20 14:20:00,55.43,55.51,55.41,55.48,65051.0,50.5695,50.6425,50.5512,50.6151,65051.0
2023-03-20 14:30:00,55.48,55.48,55.29,55.3,62517.0,50.6151,50.6151,50.4418,50.4509,62517.0
2023-03-20 14:40:00,55.31,55.37,55.26,55.34,44664.0,50.46,50.5147,50.4144,50.4874,44664.0
2023-03-20 14:50:00,55.34,55.41,55.33,55.37,47381.0,50.4874,50.5512,50.4783,50.5147,47381.0
2023-03-20 15:00:00,55.36,55.42,55.32,55.33,53449.0,50.5056,50.5604,50.4691,50.4783,53449.0
2023-03-20 15:10:00,55.32,55.35,55.26,55.3,51680.0,50.4691,50.4965,50.4144,50.4509,51680.0
2023-03-20 15:20:00,55.3,55.34,55.24,55.33,97124.0,50.4509,50.4874,50.3961,50.4783,97124.0
2023-03-20 15:30:00,55.32,55.42,55.31,55.36,193376.0,50.4691,50.5604,50.46,50.5056,193376.0
2023-03-20 15:40:00,55.36,55.41,55.34,55.36,127492.0,50.5056,50.5512,50.4874,50.5056,127492.0
2023-03-20 15:50:00,55.35,55.39,55.2,55.24,393522.0,50.4965,50.533,50.3596,50.3961,393522.0
2023-03-21 09:30:00,57.17,57.31,57.07,57.23,459351.0,52.1569,52.2846,52.0657,52.2116,459351.0
2023-03-21 09:40:00,57.23,57.29,57.05,57.15,188851.0,52.2116,52.2664,52.0474,52.1387,188851.0
2023-03-21 09:50:00,57.14,57.32,57.09,57.26,102734.0,52.1295,52.2938,52.0839,52.239,102734.0
2023-03-21 10:00:00,57.27,57.44,57.05,57.14,300255.0,52.2481,52.4032,52.0474,52.1295,300255.0
2023-03-21 10:10:00,57.13,57.13,56.65,56.7,155883.0,52.1204,52.1204,51.6825,51.7281,155883.0
2023-03-21 10:20:00,56.69,56.69,56.38,56.57,183919.0,51.719,51.719,51.4362,51.6095,183919.0
2023-03-21 10:30:00,56.56,56.71,56.44,56.71,163406.0,51.6004,51.7372,51.4909,51.7372,163406.0
2023-03-21 10:40:00,56.71,56.89,56.68,56.85,101475.0,51.7372,51.9015,51.7099,51.865,101475.0
2023-03-21 10:50:00,56.85,56.85,56.56,56.6,157389.0,51.865,51.865,51.6004,51.6369,157389.0
2023-03-21 11:00:00,56.6,56.66,56.42,56.44,227051.0,51.6369,51.6916,51.4727,51.4909,227051.0
2023-03-21 11:10:00,56.45,56.59,56.35,56.48,96653.0,51.5,51.6278,51.4088,51.5274,96653.0
2023-03-21 11:20:00,56.47,56.52,56.39,56.43,63223.0,51.5183,51.5639,51.4453,51.4818,63223.0
2023-03-21 11:30:00,56.42,56.48,56.39,56.44,131192.0,51.4727,51.5274,51.4453,51.4909,131192.0
2023-03-21 11:40:00,56.45,56.49,56.32,56.47,188359.0,51.5,51.5365,51.3814,51.5183,188359.0
2023-03-21 11:50:00,56.47,56.63,56.46,56.51,144566.0,51.5183,51.6643,51.5092,51.5548,144566.0
2023-03-21 12:00:00,56.5,56.53,56.4,56.43,143275.0,51.5457,51.573,51.4544,51.4818,143275.0
2023-03-21 12:10:00,56.43,56.63,56.4,56.57,108155.0,51.4818,51.6643,51.4544,51.6095,108155.0
2023-03-21 12:20:00,56.57,56.67,56.51,56.67,117156.0,51.6095,51.7007,51.5548,51.7007,117156.0
2023-03-21 12:30:00,56.66,56.76,56.64,56.69,145976.0,51.6916,51.7829,51.6734,51.719,145976.0
2023-03-21 12:40:00,56.68,56.75,56.65,56.72,50105.0,51.7099,51.7737,51.6825,51.7464,50105.0
2023-03-21 12:50:00,56.71,56.75,56.69,56.69,47540.0,51.7372,51.7737,51.719,51.719,47540.0
2023-03-21 13:00:00,56.69,56.77,56.62,56.74,38274.0,51.719,51.792,51.6551,51.7646,38274.0
2023-03-21 13:10:00,56.73,56.86,56.72,56.84,68663.0,51.7555,51.8741,51.7464,51.8558,68663.0
2023-03-21 13:20:00,56.84,56.86,56.78,56.86,35742.0,51.8558,51.8741,51.8011,51.8741,35742.0
2023-03-21 13:30:00,56.86,56.93,56.84,56.87,47241.0,51.8741,51.938,51.8558,51.8832,47241.0
2023-03-21 13:40:00,56.88,57.01,56.86,57.01,98878.0,51.8923,52.0109,51.8741,52.0109,98878.0
2023-03-21 13:50:00,57.0,57.03,56.86,56.87,135595.0,52.0018,52.0292,51.8741,51.8832,135595.0
2023-03-21 14:00:00,56.87,56.96,56.84,56.96,58440.0,51.8832,51.9653,51.8558,51.9653,58440.0
2023-03-21 14:10:00,56.96,57.03,56.93,57.02,55064.0,51.9653,52.0292,51.938,52.0201,55064.0
2023-03-21 14:20:00,57.02,57.06,56.98,57.05,69513.0,52.0201,52.0566,51.9836,52.0474,69513.0
2023-03-21 14:30:00,57.05,57.05,56.96,56.97,74434.0,52.0474,52.0474,51.9653,51.9744,74434.0
2023-03-21 14:40:00,56.97,57.06,56.95,57.05,58017.0,51.9744,52.0566,51.9562,52.0474,58017.0
2023-03-21 14:50:00,57.05,57.13,57.01,57.11,82085.0,52.0474,52.1204,52.0109,52.1022,82085.0
2023-03-21 15:00:00,57.12,57.13,57.05,57.09,75435.0,52.1113,52.1204,52.0474,52.0839,75435.0
2023-03-21 15:10:00,57.09,57.14,57.07,57.14,93452.0,52.0839,52.1295,52.0657,52.1295,93452.0
2023-03-21 15:20:00,57.14,57.18,57.07,57.18,153297.0,52.1295,52.166,52.0657,52.166,153297.0
2023-03-21 15:30:00,57.18,57.24,57.16,57.2,190783.0,52.166,52.2208,52.1478,52.1843,190783.0
2023-03-21 15:40:00,57.21,57.29,57.19,57.27,288423.0,52.1934,52.2664,52.1752,52.2481,288423.0
2023-03-21 15:50:00,57.26,57.27,57.08,57.12,564634.0,52.239,52.2481,52.0748,52.1113,564634.0
2023-03-22 09:30:00,56.98,57.23,56.9,57.07,323356.0,51.9836,52.2116,51.9106,52.0657,323356.0
2023-03-22 09:40:00,57.06,57.14,56.96,57.11,128192.0,52.0566,52.1295,51.9653,52.1022,128192.0
2023-03-22 09:50:00,57.11,57.24,56.97,57.23,129552.0,52.1022,52.2208,51.9744,52.2116,129552.0
2023-03-22 10:00:00,57.22,57.32,57.09,57.29,176162.0,52.2025,52.2938,52.0839,52.2664,176162.0
2023-03-22 10:10:00,57.28,57.34,57.15,57.28,131665.0,52.2573,52.312,52.1387,52.2573,131665.0
2023-03-22 10:20:00,57.28,57.32,57.16,57.19,234193.0,52.2573,52.2938,52.1478,52.1752,234193.0
2023-03-22 10:30:00,57.2,57.26,57.06,57.22,253137.0,52.1843,52.239,52.0566,52.2025,253137.0
2023-03-22 10:40:00,57.22,57.47,57.16,57.46,95567.0,52.2025,52.4306,52.1478,52.4215,95567.0
2023-03-22 10:50:00,57.45,57.66,57.45,57.58,112844.0,52.4124,52.6039,52.4124,52.531,112844.0
2023-03-22 11:00:00,57.58,57.64,57.45,57.46,146230.0,52.531,52.5857,52.4124,52.4215,146230.0
2023-03-22 11:10:00,57.46,57.53,57.37,57.41,168896.0,52.4215,52.4853,52.3394,52.3759,168896.0
2023-03-22 11:20:00,57.42,57.59,57.41,57.45,111870.0,52.385,52.5401,52.3759,52.4124,111870.0
2023-03-22 11:30:00,57.45,57.47,57.32,57.39,156569.0,52.4124,52.4306,52.2938,52.3576,156569.0
2023-03-22 11:40:00,57.39,57.39,57.22,57.27,199803.0,52.3576,52.3576,52.2025,52.2481,199803.0
2023-03-22 11:50:00,57.28,57.35,57.2,57.21,90859.0,52.2573,52.3211,52.1843,52.1934,90859.0
2023-03-22 12:00:00,57.22,57.26,57.06,57.13,190801.0,52.2025,52.239,52.0566,52.1204,190801.0
2023-03-22 12:10:00,57.12,57.13,57.06,57.1,101055.0,52.1113,52.1204,52.0566,52.093,101055.0
2023-03-22 12:20:00,57.09,57.15,57.06,57.13,121538.0,52.0839,52.1387,52.0566,52.1204,121538.0
2023-03-22 12:30:00,57.13,57.17,57.05,57.1,155965.0,52.1204,52.1569,52.0474,52.093,155965.0
2023-03-22 12:40:00,57.09,57.25,57.09,57.25,100374.0,52.0839,52.2299,52.0839,52.2299,100374.0
2023-03-22 12:50:00,57.24,57.27,57.18,57.21,55591.0,52.2208,52.2481,52.166,52.1934,55591.0
2023-03-22 13:00:00,57.2,57.2,57.12,57.19,54288.0,52.1843,52.1843,52.1113,52.1752,54288.0
2023-03-22 13:10:00,57.2,57.28,57.16,57.28,40809.0,52.1843,52.2573,52.1478,52.2573,40809.0
2023-03-22 13:20:00,57.28,57.35,57.25,57.28,52637.0,52.2573,52.3211,52.2299,52.2573,52637.0
2023-03-22 13:30:00,57.28,57.33,57.24,57.26,52200.0,52.2573,52.3029,52.2208,52.239,52200.0
2023-03-22 13:40:00,57.25,57.29,57.21,57.27,60236.0,52.2299,52.2664,52.1934,52.2481,60236.0
2023-03-22 13:50:00,57.26,57.31,57.24,57.26,29736.0,52.239,52.2846,52.2208,52.239,29736.0
2023-03-22 14:00:00,57.27,57.66,57.27,57.44,115936.0,52.2481,52.6039,52.2481,52.4032,115936.0
2023-03-22 14:10:00,57.47,57.51,57.31,57.49,56425.0,52.4306,52.4671,52.2846,52.4488,56425.0
2023-03-22 14:20:00,57.5,57.59,57.39,57.58,57146.0,52.458,52.5401,52.3576,52.531,57146.0
2023-03-22 14:30:00,57.57,57.71,57.25,57.59,137104.0,52.5218,52.6496,52.2299,52.5401,137104.0
2023-03-22 14:40:00,57.61,57.96,57.61,57.86,99458.0,52.5583,52.8776,52.5583,52.7864,99458.0
2023-03-22 14:50:00,57.88,57.9,57.52,57.55,108985.0,52.8046,52.8229,52.4762,52.5036,108985.0
2023-03-22 15:00:00,57.53,57.58,57.15,57.23,146060.0,52.4853,52.531,52.1387,52.2116,146060.0
2023-03-22 15:10:00,57.23,57.39,57.06,57.34,116779.0,52.2116,52.3576,52.0566,52.312,116779.0
2023-03-22 15:20:00,57.33,57.51,57.3,57.47,168667.0,52.3029,52.4671,52.2755,52.4306,168667.0
2023-03-22 15:30:00,57.47,57.49,57.09,57.26,249014.0,52.4306,52.4488,52.0839,52.239,249014.0
2023-03-22 15:40:00,57.26,57.36,57.1,57.17,239537.0,52.239,52.3302,52.093,52.1569,239537.0
2023-03-22 15:50:00,57.16,57.18,56.83,56.85,606481.0,52.1478,52.166,51.8467,51.865,606481.0
2023-03-23 09:30:00,56.97,57.35,56.97,57.2,315316.0,51.9744,52.3211,51.9744,52.1843,315316.0
2023-03-23 09:40:00,57.22,57.24,57.01,57.04,278679.0,52.2025,52.2208,52.0109,52.0383,278679.0
2023-03-23 09:50:00,57.05,57.16,56.98,57.01,139380.0,52.0474,52.1478,51.9836,52.0109,139380.0
2023-03-23 10:00:00,57.02,57.14,56.98,57.04,234988.0,52.0201,52.1295,51.9836,52.0383,234988.0
2023-03-23 10:10:00,57.05,57.21,57.04,57.1,202891.0,52.0474,52.1934,52.0383,52.093,202891.0
2023-03-23 10:20:00,57.1,57.14,56.98,57.04,192559.0,52.093,52.1295,51.9836,52.0383,192559.0
2023-03-23 10:30:00,57.05,57.07,56.79,56.91,153424.0,52.0474,52.0657,51.8102,51.9197,153424.0
2023-03-23 10:40:00,56.91,57.07,56.88,57.06,77597.0,51.9197,52.0657,51.8923,52.0566,77597.0
2023-03-23 10:50:00,57.06,57.07,56.97,57.02,111192.0,52.0566,52.0657,51.9744,52.0201,111192.0
2023-03-23 11:00:00,57.02,57.07,56.94,57.02,115411.0,52.0201,52.0657,51.9471,52.0201,115411.0
2023-03-23 11:10:00,57.02,57.09,56.99,57.03,135919.0,52.0201,52.0839,51.9927,52.0292,135919.0
2023-03-23 11:20:00,57.04,57.14,57.03,57.07,75620.0,52.0383,52.1295,52.0292,52.0657,75620.0
2023-03-23 11:30:00,57.09,57.14,57.05,57.1,114408.0,52.0839,52.1295,52.0474,52.093,114408.0
2023-03-23 11:40:00,57.09,57.15,56.94,56.99,85085.0,52.0839,52.1387,51.9471,51.9927,85085.0
2023-03-23 11:50:00,56.99,57.03,56.95,56.98,49433.0,51.9927,52.0292,51.9562,51.9836,49433.0
2023-03-23 12:00:00,56.98,57.05,56.96,56.98,82293.0,51.9836,52.0474,51.9653,51.9836,82293.0
2023-03-23 12:10:00,56.98,57.01,56.76,56.79,93200.0,51.9836,52.0109,51.7829,51.8102,93200.0
2023-03-23 12:20:00,56.79,56.79,56.67,56.68,80513.0,51.8102,51.8102,51.7007,51.7099,80513.0
2023-03-23 12:30:00,56.67,56.74,56.5,56.53,196233.0,51.7007,51.7646,51.5457,51.573,196233.0
2023-03-23 12:40:00,56.55,56.58,56.48,56.58,86500.0,51.5913,51.6186,51.5274,51.6186,86500.0
2023-03-23 12:50:00,56.57,56.57,56.46,56.54,78183.0,51.6095,51.6095,51.5092,51.5821,78183.0
2023-03-23 13:00:00,56.53,56.55,56.38,56.4,108194.0,51.573,51.5913,51.4362,51.4544,108194.0
2023-03-23 13:10:00,56.4,56.43,56.33,56.36,44461.0,51.4544,51.4818,51.3906,51.4179,44461.0
2023-03-23 13:20:00,56.35,56.48,56.2,56.29,89949.0,51.4088,51.5274,51.272,51.3541,89949.0
2023-03-23 13:30:00,56.28,56.4,56.26,56.37,58224.0,51.3449,51.4544,51.3267,51.4271,58224.0
2023-03-23 13:40:00,56.37,56.49,56.32,56.37,58767.0,51.4271,51.5365,51.3814,51.4271,58767.0
2023-03-23 13:50:00,56.38,56.39,56.29,56.31,68759.0,51.4362,51.4453,51.3541,51.3723,68759.0
2023-03-23 14:00:00,56.31,56.39,56.26,56.29,78941.0,51.3723,51.4453,51.3267,51.3541,78941.0
2023-03-23 14:10:00,56.29,56.31,56.21,56.22,80082.0,51.3541,51.3723,51.2811,51.2902,80082.0
2023-03-23 14:20:00,56.22,56.23,55.98,55.98,96968.0,51.2902,51.2993,51.0713,51.0713,96968.0
2023-03-23 14:30:00,55.99,56.05,55.91,55.91,119292.0,51.0804,51.1351,51.0074,51.0074,119292.0
2023-03-23 14:40:00,55.9,55.93,55.79,55.87,88108.0,50.9983,51.0256,50.8979,50.9709,88108.0
2023-03-23 14:50:00,55.87,55.91,55.67,55.83,97787.0,50.9709,51.0074,50.7884,50.9344,97787.0
2023-03-23 15:00:00,55.84,56.14,55.84,55.93,167110.0,50.9435,51.2172,50.9435,51.0256,167110.0
2023-03-23 15:10:00,55.93,55.99,55.64,55.66,135862.0,51.0256,51.0804,50.7611,50.7793,135862.0
2023-03-23 15:20:00,55.65,55.83,55.54,55.76,187285.0,50.7702,50.9344,50.6698,50.8705,187285.0
2023-03-23 15:30:00,55.75,55.87,55.68,55.82,207586.0,50.8614,50.9709,50.7976,50.9253,207586.0
2023-03-23 15:40:00,55.82,56.05,55.78,55.95,206523.0,50.9253,51.1351,50.8888,51.0439,206523.0
2023-03-23 15:50:00,55.95,56.1,55.91,55.98,649763.0,51.0439,51.1807,51.0074,51.0713,649763.0
2023-03-24 09:30:00,53.95,54.24,53.87,54.11,578730.0,49.2193,49.4838,49.1463,49.3652,578730.0
2023-03-24 09:40:00,54.12,54.13,53.74,53.87,299146.0,49.3744,49.3835,49.0277,49.1463,299146.0
2023-03-24 09:50:00,53.86,54.04,53.74,53.91,393815.0,49.1372,49.3014,49.0277,49.1828,393815.0
2023-03-24 10:00:00,53.91,54.12,53.86,53.96,466311.0,49.1828,49.3744,49.1372,49.2284,466311.0
2023-03-24 10:10:00,53.95,54.15,53.84,53.89,302221.0,49.2193,49.4017,49.1189,49.1645,302221.0
2023-03-24 10:20:00,53.9,54.21,53.75,54.04,307580.0,49.1736,49.4565,49.0368,49.3014,307580.0
2023-03-24 10:30:00,54.05,54.3,53.97,54.11,170354.0,49.3105,49.5386,49.2375,49.3652,170354.0
2023-03-24 10:40:00,54.1,54.1,53.93,54.0,139668.0,49.3561,49.3561,49.201,49.2649,139668.0
2023-03-24 10:50:00,53.99,54.18,53.91,54.01,197393.0,49.2558,49.4291,49.1828,49.274,197393.0
2023-03-24 11:00:00,54.0,54.07,53.85,53.89,199668.0,49.2649,49.3287,49.128,49.1645,199668.0
2023-03-24 11:10:00,53.88,53.97,53.8,53.93,194482.0,49.1554,49.2375,49.0824,49.201,194482.0
2023-03-24 11:20:00,53.93,54.06,53.88,54.05,277876.0,49.201,49.3196,49.1554,49.3105,277876.0
2023-03-24 11:30:00,54.05,54.25,53.97,54.25,129782.0,49.3105,49.493,49.2375,49.493,129782.0
2023-03-24 11:40:00,54.25,54.44,54.15,54.41,191125.0,49.493,49.6663,49.4017,49.6389,191125.0
2023-03-24 11:50:00,54.4,54.48,54.27,54.44,362400.0,49.6298,49.7028,49.5112,49.6663,362400.0
2023-03-24 12:00:00,54.43,54.5,54.34,54.35,219933.0,49.6572,49.721,49.5751,49.5842,219933.0
2023-03-24 12:10:00,54.35,54.44,54.25,54.3,156106.0,49.5842,49.6663,49.493,49.5386,156106.0
2023-03-24 12:20:00,54.32,54.34,54.21,54.3,172670.0,49.5568,49.5751,49.4565,49.5386,172670.0
2023-03-24 12:30:00,54.3,54.34,54.25,54.25,172716.0,49.5386,49.5751,49.493,49.493,172716.0
2023-03-24 12:40:00,54.25,54.32,54.21,54.3,166879.0,49.493,49.5568,49.4565,49.5386,166879.0
2023-03-24 12:50:00,54.3,54.46,54.28,54.41,107958.0,49.5386,49.6845,49.5203,49.6389,107958.0
2023-03-24 13:00:00,54.42,54.45,54.34,54.35,73705.0,49.648,49.6754,49.5751,49.5842,73705.0
2023-03-24 13:10:00,54.33,54.38,54.27,54.32,89631.0,49.5659,49.6116,49.5112,49.5568,89631.0
2023-03-24 13:20:00,54.32,54.48,54.29,54.39,108272.0,49.5568,49.7028,49.5294,49.6207,108272.0
2023-03-24 13:30:00,54.4,54.45,54.37,54.4,60938.0,49.6298,49.6754,49.6024,49.6298,60938.0
2023-03-24 13:40:00,54.41,54.46,54.37,54.37,74697.0,49.6389,49.6845,49.6024,49.6024,74697.0
2023-03-24 13:50:00,54.37,54.5,54.34,54.48,58138.0,49.6024,49.721,49.5751,49.7028,58138.0
2023-03-24 14:00:00,54.49,54.62,54.47,54.61,54938.0,49.7119,49.8305,49.6937,49.8214,54938.0
2023-03-24 14:10:00,54.61,54.68,54.59,54.66,49207.0,49.8214,49.8852,49.8031,49.867,49207.0
2023-03-24 14:20:00,54.66,54.69,54.59,54.64,65785.0,49.867,49.8944,49.8031,49.8488,65785.0
2023-03-24 14:30:00,54.64,54.74,54.6,54.73,68169.0,49.8488,49.94,49.8123,49.9309,68169.0
2023-03-24 14:40:00,54.72,54.78,54.68,54.76,48229.0,49.9217,49.9765,49.8852,49.9582,48229.0
2023-03-24 14:50:00,54.75,54.76,54.65,54.68,108909.0,49.9491,49.9582,49.8579,49.8852,108909.0
2023-03-24 15:00:00,54.67,54.72,54.62,54.66,82002.0,49.8761,49.9217,49.8305,49.867,82002.0
2023-03-24 15:10:00,54.66,54.8,54.64,54.77,173634.0,49.867,49.9947,49.8488,49.9674,173634.0
2023-03-24 15:20:00,54.77,54.83,54.72,54.76,84967.0,49.9674,50.0221,49.9217,49.9582,84967.0
2023-03-24 15:30:00,54.75,54.77,54.64,54.66,105441.0,49.9491,49.9674,49.8488,49.867,105441.0
2023-03-24 15:40:00,54.66,54.67,54.47,54.52,270472.0,49.867,49.8761,49.6937,49.7393,270472.0
2023-03-24 15:50:00,54.52,54.59,54.4,54.58,517499.0,49.7393,49.8031,49.6298,49.794,517499.0
2023-03-27 09:30:00,55.19,55.23,54.87,54.89,315117.0,50.3505,50.387,50.0586,50.0768,315117.0
2023-03-27 09:40:00,54.91,55.23,54.87,55.11,145971.0,50.0951,50.387,50.0586,50.2775,145971.0
2023-03-27 09:50:00,55.11,55.13,54.99,55.1,123925.0,50.2775,50.2958,50.1681,50.2684,123925.0
2023-03-27 10:00:00,55.12,55.2,55.03,55.14,165423.0,50.2867,50.3596,50.2046,50.3049,165423.0
2023-03-27 10:10:00,55.13,55.3,55.12,55.14,143524.0,50.2958,50.4509,50.2867,50.3049,143524.0
2023-03-27 10:20:00,55.15,55.23,55.03,55.06,101808.0,50.314,50.387,50.2046,50.2319,101808.0
2023-03-27 10:30:00,55.05,55.16,55.0,55.08,51920.0,50.2228,50.3232,50.1772,50.2502,51920.0
2023-03-27 10:40:00,55.09,55.2,55.0,55.18,113121.0,50.2593,50.3596,50.1772,50.3414,113121.0
2023-03-27 10:50:00,55.19,55.25,55.11,55.13,186252.0,50.3505,50.4053,50.2775,50.2958,186252.0
2023-03-27 11:00:00,55.14,55.23,55.13,55.13,184674.0,50.3049,50.387,50.2958,50.2958,184674.0
2023-03-27 11:10:00,55.14,55.15,54.96,55.0,136086.0,50.3049,50.314,50.1407,50.1772,136086.0
2023-03-27 11:20:00,54.99,55.1,54.97,55.1,122684.0,50.1681,50.2684,50.1498,50.2684,122684.0
2023-03-27 11:30:00,55.12,55.27,55.05,55.27,69503.0,50.2867,50.4235,50.2228,50.4235,69503.0
2023-03-27 11:40:00,55.28,55.34,55.22,55.34,48140.0,50.4326,50.4874,50.3779,50.4874,48140.0
2023-03-27 11:50:00,55.33,55.44,55.32,55.43,72364.0,50.4783,50.5786,50.4691,50.5695,72364.0
2023-03-27 12:00:00,55.42,55.5,55.38,55.4,79375.0,50.5604,50.6333,50.5239,50.5421,79375.0
2023-03-27 12:10:00,55.4,55.56,55.4,55.56,67206.0,50.5421,50.6881,50.5421,50.6881,67206.0
2023-03-27 12:20:00,55.57,55.61,55.54,55.6,41209.0,50.6972,50.7337,50.6698,50.7246,41209.0
2023-03-27 12:30:00,55.61,55.64,55.56,55.61,35925.0,50.7337,50.7611,50.6881,50.7337,35925.0
2023-03-27 12:40:00,55.61,55.69,55.61,55.67,54119.0,50.7337,50.8067,50.7337,50.7884,54119.0
2023-03-27 12:50:00,55.68,55.68,55.62,55.66,26989.0,50.7976,50.7976,50.7428,50.7793,26989.0
2023-03-27 13:00:00,55.67,55.81,55.66,55.71,56153.0,50.7884,50.9162,50.7793,50.8249,56153.0
2023-03-27 13:10:00,55.7,55.77,55.65,55.77,37869.0,50.8158,50.8797,50.7702,50.8797,37869.0
2023-03-27 13:20:00,55.77,55.85,55.75,55.83,50121.0,50.8797,50.9527,50.8614,50.9344,50121.0
2023-03-27 13:30:00,55.83,55.9,55.82,55.88,92559.0,50.9344,50.9983,50.9253,50.98,92559.0
2023-03-27 13:40:00,55.88,55.96,55.86,55.94,80986.0,50.98,51.053,50.9618,51.0348,80986.0
2023-03-27 13:50:00,55.95,55.97,55.9,55.91,77239.0,51.0439,51.0621,50.9983,51.0074,77239.0
2023-03-27 14:00:00,55.91,55.95,55.88,55.93,68978.0,51.0074,51.0439,50.98,51.0256,68978.0
2023-03-27 14:10:00,55.92,55.97,55.9,55.97,45839.0,51.0165,51.0621,50.9983,51.0621,45839.0
2023-03-27 14:20:00,55.97,56.04,55.96,56.02,71132.0,51.0621,51.126,51.053,51.1077,71132.0
2023-03-27 14:30:00,56.02,56.08,56.01,56.05,51515.0,51.1077,51.1625,51.0986,51.1351,51515.0
2023-03-27 14:40:00,56.05,56.06,55.91,55.91,75822.0,51.1351,51.1442,51.0074,51.0074,75822.0
2023-03-27 14:50:00,55.92,56.01,55.87,55.99,57433.0,51.0165,51.0986,50.9709,51.0804,57433.0
2023-03-27 15:00:00,56.0,56.04,55.91,55.91,65844.0,51.0895,51.126,51.0074,51.0074,65844.0
2023-03-27 15:10:00,55.92,55.93,55.82,55.84,88235.0,51.0165,51.0256,50.9253,50.9435,88235.0
2023-03-27 15:20:00,55.84,55.94,55.8,55.93,71551.0,50.9435,51.0348,50.907,51.0256,71551.0
2023-03-27 15:30:00,55.93,55.98,55.88,55.94,89631.0,51.0256,51.0713,50.98,51.0348,89631.0
2023-03-27 15:40:00,55.94,56.0,55.9,55.95,165142.0,51.0348,51.0895,50.9983,51.0439,165142.0
2023-03-27 15:50:00,55.94,55.95,55.8,55.84,327884.0,51.0348,51.0439,50.907,50.9435,327884.0
2023-03-28 09:30:00,55.6,56.0,55.53,55.98,239430.0,50.7246,51.0895,50.6607,51.0713,239430.0
2023-03-28 09:40:00,55.98,56.11,55.9,55.99,148476.0,51.0713,51.1899,50.9983,51.0804,148476.0
2023-03-28 09:50:00,56.0,56.18,55.95,55.99,81291.0,51.0895,51.2537,51.0439,51.0804,81291.0
2023-03-28 10:00:00,55.98,56.19,55.94,56.11,249711.0,51.0713,51.2628,51.0348,51.1899,249711.0
2023-03-28 10:10:00,56.12,56.25,56.06,56.25,210495.0,51.199,51.3176,51.1442,51.3176,210495.0
2023-03-28 10:20:00,56.25,56.28,56.11,56.27,325376.0,51.3176,51.3449,51.1899,51.3358,325376.0
2023-03-28 10:30:00,56.27,56.31,56.09,56.28,245402.0,51.3358,51.3723,51.1716,51.3449,245402.0
2023-03-28 10:40:00,56.29,56.34,56.23,56.34,103665.0,51.3541,51.3997,51.2993,51.3997,103665.0
2023-03-28 10:50:00,56.33,56.39,56.26,56.39,124715.0,51.3906,51.4453,51.3267,51.4453,124715.0
2023-03-28 11:00:00,56.39,56.44,56.34,56.36,174791.0,51.4453,51.4909,51.3997,51.4179,174791.0
2023-03-28 11:10:00,56.36,56.37,56.28,56.34,164693.0,51.4179,51.4271,51.3449,51.3997,164693.0
2023-03-28 11:20:00,56.34,56.38,56.28,56.33,142636.0,51.3997,51.4362,51.3449,51.3906,142636.0
2023-03-28 11:30:00,56.34,56.41,56.27,56.4,96246.0,51.3997,51.4635,51.3358,51.4544,96246.0
2023-03-28 11:40:00,56.4,56.48,56.38,56.39,61670.0,51.4544,51.5274,51.4362,51.4453,61670.0
2023-03-28 11:50:00,56.4,56.53,56.4,56.47,50844.0,51.4544,51.573,51.4544,51.5183,50844.0
2023-03-28 12:00:00,56.47,56.49,56.42,56.45,58247.0,51.5183,51.5365,51.4727,51.5,58247.0
2023-03-28 12:10:00,56.44,56.48,56.38,56.44,51121.0,51.4909,51.5274,51.4362,51.4909,51121.0
2023-03-28 12:20:00,56.44,56.5,56.42,56.5,57756.0,51.4909,51.5457,51.4727,51.5457,57756.0
2023-03-28 12:30:00,56.49,56.55,56.45,56.55,55020.0,51.5365,51.5913,51.5,51.5913,55020.0
2023-03-28 12:40:00,56.54,56.56,56.51,56.52,53259.0,51.5821,51.6004,51.5548,51.5639,53259.0
2023-03-28 12:50:00,56.51,56.51,56.4,56.46,84045.0,51.5548,51.5548,51.4544,51.5092,84045.0
2023-03-28 13:00:00,56.47,56.47,56.32,56.34,33688.0,51.5183,51.5183,51.3814,51.3997,33688.0
2023-03-28 13:10:00,56.34,56.44,56.34,56.44,37581.0,51.3997,51.4909,51.3997,51.4909,37581.0
2023-03-28 13:20:00,56.44,56.44,56.3,56.34,42248.0,51.4909,51.4909,51.3632,51.3997,42248.0
2023-03-28 13:30:00,56.34,56.34,56.23,56.28,76552.0,51.3997,51.3997,51.2993,51.3449,76552.0
2023-03-28 13:40:00,56.28,56.28,56.15,56.19,61184.0,51.3449,51.3449,51.2263,51.2628,61184.0
2023-03-28 13:50:00,56.19,56.21,56.11,56.15,52953.0,51.2628,51.2811,51.1899,51.2263,52953.0
2023-03-28 14:00:00,56.14,56.24,56.13,56.19,34942.0,51.2172,51.3085,51.2081,51.2628,34942.0
2023-03-28 14:10:00,56.2,56.21,56.11,56.13,73175.0,51.272,51.2811,51.1899,51.2081,73175.0
2023-03-28 14:20:00,56.14,56.2,56.06,56.11,91866.0,51.2172,51.272,51.1442,51.1899,91866.0
2023-03-28 14:30:00,56.11,56.12,56.03,56.1,42067.0,51.1899,51.199,51.1169,51.1807,42067.0
2023-03-28 14:40:00,56.1,56.2,56.09,56.13,77292.0,51.1807,51.272,51.1716,51.2081,77292.0
2023-03-28 14:50:00,56.12,56.24,56.12,56.23,56190.0,51.199,51.3085,51.199,51.2993,56190.0
2023-03-28 15:00:00,56.24,56.31,56.23,56.29,36563.0,51.3085,51.3723,51.2993,51.3541,36563.0
2023-03-28 15:10:00,56.3,56.31,56.21,56.24,80226.0,51.3632,51.3723,51.2811,51.3085,80226.0
2023-03-28 15:20:00,56.24,56.28,56.21,56.26,73883.0,51.3085,51.3449,51.2811,51.3267,73883.0
2023-03-28 15:30:00,56.25,56.31,56.21,56.26,100859.0,51.3176,51.3723,51.2811,51.3267,100859.0
2023-03-28 15:40:00,56.26,56.29,56.23,56.26,93925.0,51.3267,51.3541,51.2993,51.3267,93925.0
2023-03-28 15:50:00,56.27,56.32,56.17,56.17,401279.0,51.3358,51.3814,51.2446,51.2446,401279.0
2023-03-29 09:30:00,57.13,57.15,56.93,56.99,189620.0,52.1204,52.1387,51.938,51.9927,189620.0
2023-03-29 09:40:00,56.98,57.0,56.77,56.77,118252.0,51.9836,52.0018,51.792,51.792,118252.0
2023-03-29 09:50:00,56.82,57.12,56.81,57.06,92578.0,51.8376,52.1113,51.8285,52.0566,92578.0
2023-03-29 10:00:00,57.08,57.15,56.95,57.04,76918.0,52.0748,52.1387,51.9562,52.0383,76918.0
2023-03-29 10:10:00,57.04,57.09,56.96,57.08,87503.0,52.0383,52.0839,51.9653,52.0748,87503.0
2023-03-29 10:20:00,57.08,57.13,57.02,57.03,48420.0,52.0748,52.1204,52.0201,52.0292,48420.0
2023-03-29 10:30:00,57.04,57.14,57.0,57.01,104176.0,52.0383,52.1295,52.0018,52.0109,104176.0
2023-03-29 10:40:00,57.0,57.01,56.8,56.86,150674.0,52.0018,52.0109,51.8193,51.8741,150674.0
2023-03-29 10:50:00,56.85,57.03,56.85,57.03,80915.0,51.865,52.0292,51.865,52.0292,80915.0
2023-03-29 11:00:00,57.03,57.1,56.97,57.06,71571.0,52.0292,52.093,51.9744,52.0566,71571.0
2023-03-29 11:10:00,57.06,57.07,56.99,57.0,69079.0,52.0566,52.0657,51.9927,52.0018,69079.0
2023-03-29 11:20:00,57.01,57.06,56.93,56.94,44648.0,52.0109,52.0566,51.938,51.9471,44648.0
2023-03-29 11:30:00,56.95,57.12,56.92,57.05,121343.0,51.9562,52.1113,51.9288,52.0474,121343.0
2023-03-29 11:40:00,57.06,57.11,56.95,56.96,45818.0,52.0566,52.1022,51.9562,51.9653,45818.0
2023-03-29 11:50:00,56.97,56.98,56.92,56.93,46220.0,51.9744,51.9836,51.9288,51.938,46220.0
2023-03-29 12:00:00,56.94,56.99,56.93,56.95,35372.0,51.9471,51.9927,51.938,51.9562,35372.0
2023-03-29 12:10:00,56.95,57.02,56.94,56.97,28886.0,51.9562,52.0201,51.9471,51.9744,28886.0
2023-03-29 12:20:00,56.96,56.97,56.88,56.9,21613.0,51.9653,51.9744,51.8923,51.9106,21613.0
2023-03-29 12:30:00,56.9,56.96,56.89,56.9,20461.0,51.9106,51.9653,51.9015,51.9106,20461.0
2023-03-29 12:40:00,56.89,56.96,56.85,56.95,27441.0,51.9015,51.9653,51.865,51.9562,27441.0
2023-03-29 12:50:00,56.95,57.01,56.93,56.96,23030.0,51.9562,52.0109,51.938,51.9653,23030.0
2023-03-29 13:00:00,56.96,57.02,56.95,56.98,25096.0,51.9653,52.0201,51.9562,51.9836,25096.0
2023-03-29 13:10:00,56.98,56.99,56.92,56.93,26468.0,51.9836,51.9927,51.9288,51.938,26468.0
2023-03-29 13:20:00,56.92,56.93,56.88,56.91,24392.0,51.9288,51.938,51.8923,51.9197,24392.0
2023-03-29 13:30:00,56.9,56.94,56.88,56.9,30211.0,51.9106,51.9471,51.8923,51.9106,30211.0
2023-03-29 13:40:00,56.9,56.94,56.89,56.91,28789.0,51.9106,51.9471,51.9015,51.9197,28789.0
2023-03-29 13:50:00,56.9,56.96,56.88,56.96,30193.0,51.9106,51.9653,51.8923,51.9653,30193.0
2023-03-29 14:00:00,56.96,56.97,56.92,56.97,32162.0,51.9653,51.9744,51.9288,51.9744,32162.0
2023-03-29 14:10:00,56.97,57.01,56.88,56.9,39841.0,51.9744,52.0109,51.8923,51.9106,39841.0
2023-03-29 14:20:00,56.89,56.98,56.88,56.98,29680.0,51.9015,51.9836,51.8923,51.9836,29680.0
2023-03-29 14:30:00,56.98,57.0,56.95,56.99,29440.0,51.9836,52.0018,51.9562,51.9927,29440.0
2023-03-29 14:40:00,56.98,57.08,56.97,57.07,35209.0,51.9836,52.0748,51.9744,52.0657,35209.0
2023-03-29 14:50:00,57.06,57.07,56.99,57.02,37246.0,52.0566,52.0657,51.9927,52.0201,37246.0
2023-03-29 15:00:00,57.02,57.04,56.96,57.03,48086.0,52.0201,52.0383,51.9653,52.0292,48086.0
2023-03-29 15:10:00,57.04,57.06,56.99,57.03,70114.0,52.0383,52.0566,51.9927,52.0292,70114.0
2023-03-29 15:20:00,57.03,57.07,57.0,57.03,65186.0,52.0292,52.0657,52.0018,52.0292,65186.0
2023-03-29 15:30:00,57.02,57.02,56.96,56.97,47217.0,52.0201,52.0201,51.9653,51.9744,47217.0
2023-03-29 15:40:00,56.96,57.09,56.93,57.08,122193.0,51.9653,52.0839,51.938,52.0748,122193.0
2023-03-29 15:50:00,57.08,57.13,57.02,57.11,276338.0,52.0748,52.1204,52.0201,52.1022,276338.0
2023-03-30 09:30:00,58.11,58.13,57.73,57.94,250560.0,53.0145,53.0327,52.6678,52.8594,250560.0
2023-03-30 09:40:00,57.94,57.96,57.79,57.93,95887.0,52.8594,52.8776,52.7225,52.8503,95887.0
2023-03-30 09:50:00,57.93,57.96,57.86,57.9,55604.0,52.8503,52.8776,52.7864,52.8229,55604.0
2023-03-30 10:00:00,57.91,57.96,57.69,57.75,109232.0,52.832,52.8776,52.6313,52.686,109232.0
2023-03-30 10:10:00,57.76,57.87,57.69,57.75,119995.0,52.6952,52.7955,52.6313,52.686,119995.0
2023-03-30 10:20:00,57.75,57.81,57.69,57.78,76426.0,52.686,52.7408,52.6313,52.7134,76426.0
2023-03-30 10:30:00,57.77,57.89,57.7,57.88,112861.0,52.7043,52.8138,52.6404,52.8046,112861.0
2023-03-30 10:40:00,57.89,58.03,57.87,57.96,85292.0,52.8138,52.9415,52.7955,52.8776,85292.0
2023-03-30 10:50:00,57.96,57.96,57.79,57.8,54000.0,52.8776,52.8776,52.7225,52.7317,54000.0
2023-03-30 11:00:00,57.8,57.86,57.78,57.82,61460.0,52.7317,52.7864,52.7134,52.7499,61460.0
2023-03-30 11:10:00,57.82,57.85,57.68,57.71,61449.0,52.7499,52.7773,52.6222,52.6496,61449.0
2023-03-30 11:20:00,57.71,57.8,57.7,57.76,33751.0,52.6496,52.7317,52.6404,52.6952,33751.0
2023-03-30 11:30:00,57.75,57.76,57.67,57.75,76807.0,52.686,52.6952,52.6131,52.686,76807.0
2023-03-30 11:40:00,57.74,57.77,57.53,57.55,43178.0,52.6769,52.7043,52.4853,52.5036,43178.0
2023-03-30 11:50:00,57.56,57.68,57.56,57.63,26884.0,52.5127,52.6222,52.5127,52.5766,26884.0
2023-03-30 12:00:00,57.63,57.67,57.6,57.65,25963.0,52.5766,52.6131,52.5492,52.5948,25963.0
2023-03-30 12:10:00,57.64,57.7,57.61,57.7,72890.0,52.5857,52.6404,52.5583,52.6404,72890.0
2023-03-30 12:20:00,57.7,57.73,57.65,57.69,36040.0,52.6404,52.6678,52.5948,52.6313,36040.0
2023-03-30 12:30:00,57.69,57.7,57.58,57.6,33379.0,52.6313,52.6404,52.531,52.5492,33379.0
2023-03-30 12:40:00,57.6,57.64,57.58,57.62,30221.0,52.5492,52.5857,52.531,52.5674,30221.0
2023-03-30 12:50:00,57.62,57.69,57.61,57.66,50567.0,52.5674,52.6313,52.5583,52.6039,50567.0
2023-03-30 13:00:00,57.66,57.73,57.63,57.64,32986.0,52.6039,52.6678,52.5766,52.5857,32986.0
2023-03-30 13:10:00,57.64,57.64,57.57,57.61,67083.0,52.5857,52.5857,52.5218,52.5583,67083.0
2023-03-30 13:20:00,57.62,57.69,57.61,57.66,43833.0,52.5674,52.6313,52.5583,52.6039,43833.0
2023-03-30 13:30:00,57.65,57.69,57.6,57.62,21289.0,52.5948,52.6313,52.5492,52.5674,21289.0
2023-03-30 13:40:00,57.62,57.63,57.58,57.63,31532.0,52.5674,52.5766,52.531,52.5766,31532.0
2023-03-30 13:50:00,57.63,57.68,57.61,57.67,46785.0,52.5766,52.6222,52.5583,52.6131,46785.0
2023-03-30 14:00:00,57.67,57.68,57.62,57.63,38784.0,52.6131,52.6222,52.5674,52.5766,38784.0
2023-03-30 14:10:00,57.64,57.73,57.61,57.72,55636.0,52.5857,52.6678,52.5583,52.6587,55636.0
2023-03-30 14:20:00,57.71,57.75,57.7,57.73,41357.0,52.6496,52.686,52.6404,52.6678,41357.0
2023-03-30 14:30:00,57.74,57.77,57.71,57.74,57427.0,52.6769,52.7043,52.6496,52.6769,57427.0
2023-03-30 14:40:00,57.74,57.78,57.7,57.77,31070.0,52.6769,52.7134,52.6404,52.7043,31070.0
2023-03-30 14:50:00,57.76,57.81,57.75,57.8,55120.0,52.6952,52.7408,52.686,52.7317,55120.0
2023-03-30 15:00:00,57.8,57.88,57.8,57.87,97500.0,52.7317,52.8046,52.7317,52.7955,97500.0
2023-03-30 15:10:00,57.87,57.89,57.84,57.86,63561.0,52.7955,52.8138,52.7682,52.7864,63561.0
2023-03-30 15:20:00,57.86,57.89,57.83,57.89,93939.0,52.7864,52.8138,52.759,52.8138,93939.0
2023-03-30 15:30:00,57.89,57.91,57.82,57.87,101431.0,52.8138,52.832,52.7499,52.7955,101431.0
2023-03-30 15:40:00,57.87,57.94,57.86,57.87,150222.0,52.7955,52.8594,52.7864,52.7955,150222.0
2023-03-30 15:50:00,57.87,57.96,57.84,57.94,322236.0,52.7955,52.8776,52.7682,52.8594,322236.0
2023-03-31 09:30:00,57.53,57.75,57.53,57.7,241277.0,52.4853,52.686,52.4853,52.6404,241277.0
2023-03-31 09:40:00,57.7,57.74,57.53,57.53,231798.0,52.6404,52.6769,52.4853,52.4853,231798.0
2023-03-31 09:50:00,57.54,57.64,57.36,57.37,75192.0,52.4945,52.5857,52.3302,52.3394,75192.0
2023-03-31 10:00:00,57.37,57.57,57.36,57.52,115727.0,52.3394,52.5218,52.3302,52.4762,115727.0
2023-03-31 10:10:00,57.52,57.57,57.49,57.53,64347.0,52.4762,52.5218,52.4488,52.4853,64347.0
2023-03-31 10:20:00,57.51,57.56,57.47,57.5,94848.0,52.4671,52.5127,52.4306,52.458,94848.0
2023-03-31 10:30:00,57.5,57.59,57.46,57.55,72382.0,52.458,52.5401,52.4215,52.5036,72382.0
2023-03-31 10:40:00,57.56,57.68,57.55,57.67,63542.0,52.5127,52.6222,52.5036,52.6131,63542.0
2023-03-31 10:50:00,57.67,57.67,57.46,57.64,134059.0,52.6131,52.6131,52.4215,52.5857,134059.0
2023-03-31 11:00:00,57.63,57.65,57.51,57.52,121597.0,52.5766,52.5948,52.4671,52.4762,121597.0
2023-03-31 11:10:00,57.53,57.62,57.52,57.58,96749.0,52.4853,52.5674,52.4762,52.531,96749.0
2023-03-31 11:20:00,57.58,57.65,57.56,57.63,267186.0,52.531,52.5948,52.5127,52.5766,267186.0
2023-03-31 11:30:00,57.63,57.69,57.58,57.65,164995.0,52.5766,52.6313,52.531,52.5948,164995.0
2023-03-31 11:40:00,57.66,57.73,57.65,57.68,23658.0,52.6039,52.6678,52.5948,52.6222,23658.0
2023-03-31 11:50:00,57.68,57.69,57.62,57.68,51534.0,52.6222,52.6313,52.5674,52.6222,51534.0
2023-03-31 12:00:00,57.67,57.7,57.59,57.62,30785.0,52.6131,52.6404,52.5401,52.5674,30785.0
2023-03-31 12:10:00,57.64,57.75,57.63,57.74,62146.0,52.5857,52.686,52.5766,52.6769,62146.0
2023-03-31 12:20:00,57.73,57.79,57.72,57.78,107099.0,52.6678,52.7225,52.6587,52.7134,107099.0
2023-03-31 12:30:00,57.78,57.79,57.68,57.74,28000.0,52.7134,52.7225,52.6222,52.6769,28000.0
2023-03-31 12:40:00,57.74,57.77,57.69,57.7,34423.0,52.6769,52.7043,52.6313,52.6404,34423.0
2023-03-31 12:50:00,57.7,57.74,57.68,57.72,49703.0,52.6404,52.6769,52.6222,52.6587,49703.0
2023-03-31 13:00:00,57.72,57.76,57.68,57.75,63079.0,52.6587,52.6952,52.6222,52.686,63079.0
2023-03-31 13:10:00,57.75,57.75,57.64,57.66,49699.0,52.686,52.686,52.5857,52.6039,49699.0
2023-03-31 13:20:00,57.66,57.66,57.59,57.62,40274.0,52.6039,52.6039,52.5401,52.5674,40274.0
2023-03-31 13:30:00,57.62,57.63,57.58,57.62,32300.0,52.5674,52.5766,52.531,52.5674,32300.0
2023-03-31 13:40:00,57.62,57.64,57.58,57.59,58704.0,52.5674,52.5857,52.531,52.5401,58704.0
2023-03-31 13:50:00,57.58,57.6,57.53,57.57,39923.0,52.531,52.5492,52.4853,52.5218,39923.0
2023-03-31 14:00:00,57.57,57.62,57.51,57.56,83563.0,52.5218,52.5674,52.4671,52.5127,83563.0
2023-03-31 14:10:00,57.57,57.61,57.54,57.6,42147.0,52.5218,52.5583,52.4945,52.5492,42147.0
2023-03-31 14:20:00,57.6,57.6,57.47,57.51,96787.0,52.5492,52.5492,52.4306,52.4671,96787.0
2023-03-31 14:30:00,57.51,57.51,57.43,57.46,50990.0,52.4671,52.4671,52.3941,52.4215,50990.0
2023-03-31 14:40:00,57.46,57.56,57.45,57.55,55325.0,52.4215,52.5127,52.4124,52.5036,55325.0
2023-03-31 14:50:00,57.55,57.56,57.49,57.53,72503.0,52.5036,52.5127,52.4488,52.4853,72503.0
2023-03-31 15:00:00,57.52,57.6,57.52,57.58,61195.0,52.4762,52.5492,52.4762,52.531,61195.0
2023-03-31 15:10:00,57.58,57.61,57.53,57.58,122959.0,52.531,52.5583,52.4853,52.531,122959.0
2023-03-31 15:20:00,57.58,57.65,57.56,57.65,97119.0,52.531,52.5948,52.5127,52.5948,97119.0
2023-03-31 15:30:00,57.65,57.66,57.52,57.55,106054.0,52.5948,52.6039,52.4762,52.5036,106054.0
2023-03-31 15:40:00,57.54,57.57,57.5,57.52,126604.0,52.4945,52.5218,52.458,52.4762,126604.0
2023-03-31 15:50:00,57.52,57.61,57.48,57.54,595463.0,52.4762,52.5583,52.4397,52.4945,595463.0
2023-04-03 09:30:00,60.74,61.14,60.52,60.86,938567.0,55.4139,55.7788,55.2132,55.5233,938567.0
2023-04-03 09:40:00,60.86,60.9,60.67,60.7,308961.0,55.5233,55.5598,55.35,55.3774,308961.0
2023-04-03 09:50:00,60.7,60.76,60.61,60.61,172270.0,55.3774,55.4321,55.2953,55.2953,172270.0
2023-04-03 10:00:00,60.61,60.81,60.61,60.74,193564.0,55.2953,55.4777,55.2953,55.4139,193564.0
2023-04-03 10:10:00,60.73,60.79,60.61,60.74,154205.0,55.4047,55.4595,55.2953,55.4139,154205.0
2023-04-03 10:20:00,60.75,60.81,60.67,60.76,143380.0,55.423,55.4777,55.35,55.4321,143380.0
2023-04-03 10:30:00,60.76,60.79,60.59,60.63,160122.0,55.4321,55.4595,55.277,55.3135,160122.0
2023-04-03 10:40:00,60.63,60.67,60.48,60.49,186804.0,55.3135,55.35,55.1767,55.1858,186804.0
2023-04-03 10:50:00,60.48,60.51,60.28,60.29,504296.0,55.1767,55.204,54.9942,55.0033,504296.0
2023-04-03 11:00:00,60.29,60.33,60.09,60.18,118570.0,55.0033,55.0398,54.8209,54.903,118570.0
2023-04-03 11:10:00,60.18,60.28,60.07,60.14,217092.0,54.903,54.9942,54.8026,54.8665,217092.0
2023-04-03 11:20:00,60.15,60.18,60.08,60.16,84472.0,54.8756,54.903,54.8117,54.8847,84472.0
2023-04-03 11:30:00,60.16,60.22,60.04,60.1,197538.0,54.8847,54.9395,54.7752,54.83,197538.0
2023-04-03 11:40:00,60.1,60.23,60.02,60.06,92161.0,54.83,54.9486,54.757,54.7935,92161.0
2023-04-03 11:50:00,60.06,60.2,60.0,60.16,49563.0,54.7935,54.9212,54.7387,54.8847,49563.0
2023-04-03 12:00:00,60.16,60.16,60.01,60.08,56848.0,54.8847,54.8847,54.7479,54.8117,56848.0
2023-04-03 12:10:00,60.07,60.24,60.06,60.22,62665.0,54.8026,54.9577,54.7935,54.9395,62665.0
2023-04-03 12:20:00,60.23,60.27,60.13,60.27,51430.0,54.9486,54.9851,54.8574,54.9851,51430.0
2023-04-03 12:30:00,60.26,60.27,60.16,60.21,40874.0,54.976,54.9851,54.8847,54.9303,40874.0
2023-04-03 12:40:00,60.21,60.24,60.16,60.22,45854.0,54.9303,54.9577,54.8847,54.9395,45854.0
2023-04-03 12:50:00,60.21,60.29,60.21,60.27,71072.0,54.9303,55.0033,54.9303,54.9851,71072.0
2023-04-03 13:00:00,60.27,60.31,60.23,60.28,40524.0,54.9851,55.0216,54.9486,54.9942,40524.0
2023-04-03 13:10:00,60.27,60.4,60.27,60.4,108769.0,54.9851,55.1037,54.9851,55.1037,108769.0
2023-04-03 13:20:00,60.39,60.39,60.26,60.27,73332.0,55.0946,55.0946,54.976,54.9851,73332.0
2023-04-03 13:30:00,60.28,60.36,60.26,60.27,50976.0,54.9942,55.0672,54.976,54.9851,50976.0
2023-04-03 13:40:00,60.28,60.33,60.25,60.31,51233.0,54.9942,55.0398,54.9668,55.0216,51233.0
2023-04-03 13:50:00,60.32,60.33,60.27,60.3,66875.0,55.0307,55.0398,54.9851,55.0124,66875.0
2023-04-03 14:00:00,60.29,60.36,60.29,60.34,56292.0,55.0033,55.0672,55.0033,55.0489,56292.0
2023-04-03 14:10:00,60.34,60.4,60.3,60.35,58016.0,55.0489,55.1037,55.0124,55.0581,58016.0
2023-04-03 14:20:00,60.35,60.4,60.31,60.38,38290.0,55.0581,55.1037,55.0216,55.0854,38290.0
2023-04-03 14:30:00,60.38,60.44,60.37,60.42,88797.0,55.0854,55.1402,55.0763,55.1219,88797.0
2023-04-03 14:40:00,60.43,60.52,60.42,60.52,103227.0,55.131,55.2132,55.1219,55.2132,103227.0
2023-04-03 14:50:00,60.52,60.6,60.48,60.6,55473.0,55.2132,55.2861,55.1767,55.2861,55473.0
2023-04-03 15:00:00,60.59,60.65,60.55,60.57,100365.0,55.277,55.3318,55.2405,55.2588,100365.0
2023-04-03 15:10:00,60.57,60.69,60.56,60.67,172804.0,55.2588,55.3682,55.2496,55.35,172804.0
2023-04-03 15:20:00,60.67,60.77,60.64,60.73,123402.0,55.35,55.4412,55.3226,55.4047,123402.0
2023-04-03 15:30:00,60.73,60.73,60.5,60.53,145804.0,55.4047,55.4047,55.1949,55.2223,145804.0
2023-04-03 15:40:00,60.52,60.58,60.47,60.51,234076.0,55.2132,55.2679,55.1675,55.204,234076.0
2023-04-03 15:50:00,60.5,60.56,60.44,60.5,514616.0,55.1949,55.2496,55.1402,55.1949,514616.0
2023-04-04 09:30:00,60.19,60.21,59.87,59.96,305169.0,54.9121,54.9303,54.6201,54.7023,305169.0
2023-04-04 09:40:00,59.96,60.01,59.89,60.0,99101.0,54.7023,54.7479,54.6384,54.7387,99101.0
2023-04-04 09:50:00,60.0,60.01,59.81,59.97,91310.0,54.7387,54.7479,54.5654,54.7114,91310.0
2023-04-04 10:00:00,59.98,60.08,59.88,59.94,110033.0,54.7205,54.8117,54.6293,54.684,110033.0
2023-04-04 10:10:00,59.94,59.99,59.8,59.8,115484.0,54.684,54.7296,54.5563,54.5563,115484.0
2023-04-04 10:20:00,59.81,59.85,59.65,59.83,238741.0,54.5654,54.6019,54.4194,54.5837,238741.0
2023-04-04 10:30:00,59.84,59.93,59.8,59.83,81009.0,54.5928,54.6749,54.5563,54.5837,81009.0
2023-04-04 10:40:00,59.83,59.89,59.65,59.65,216533.0,54.5837,54.6384,54.4194,54.4194,216533.0
2023-04-04 10:50:00,59.66,59.82,59.66,59.77,141478.0,54.4286,54.5745,54.4286,54.5289,141478.0
2023-04-04 11:00:00,59.76,59.86,59.69,59.81,168585.0,54.5198,54.611,54.4559,54.5654,168585.0
2023-04-04 11:10:00,59.81,59.83,59.6,59.64,127163.0,54.5654,54.5837,54.3738,54.4103,127163.0
2023-04-04 11:20:00,59.64,59.65,59.48,59.58,230153.0,54.4103,54.4194,54.2643,54.3556,230153.0
2023-04-04 11:30:00,59.58,59.61,59.38,59.38,91842.0,54.3556,54.3829,54.1731,54.1731,91842.0
2023-04-04 11:40:00,59.37,59.4,59.28,59.29,52022.0,54.164,54.1914,54.0819,54.091,52022.0
2023-04-04 11:50:00,59.3,59.3,59.14,59.23,81617.0,54.1001,54.1001,53.9542,54.0363,81617.0
2023-04-04 12:00:00,59.23,59.35,59.19,59.27,58459.0,54.0363,54.1457,53.9998,54.0728,58459.0
2023-04-04 12:10:00,59.29,59.32,59.13,59.14,56869.0,54.091,54.1184,53.945,53.9542,56869.0
2023-04-04 12:20:00,59.14,59.34,59.11,59.34,57087.0,53.9542,54.1366,53.9268,54.1366,57087.0
2023-04-04 12:30:00,59.35,59.36,59.26,59.3,45295.0,54.1457,54.1549,54.0636,54.1001,45295.0
2023-04-04 12:40:00,59.31,59.41,59.27,59.32,59036.0,54.1093,54.2005,54.0728,54.1184,59036.0
2023-04-04 12:50:00,59.33,59.41,59.32,59.38,53331.0,54.1275,54.2005,54.1184,54.1731,53331.0
2023-04-04 13:00:00,59.38,59.43,59.35,59.4,41976.0,54.1731,54.2187,54.1457,54.1914,41976.0
2023-04-04 13:10:00,59.4,59.55,59.38,59.55,53712.0,54.1914,54.3282,54.1731,54.3282,53712.0
2023-04-04 13:20:00,59.54,59.65,59.53,59.58,73325.0,54.3191,54.4194,54.31,54.3556,73325.0
2023-04-04 13:30:00,59.59,59.6,59.54,59.58,60359.0,54.3647,54.3738,54.3191,54.3556,60359.0
2023-04-04 13:40:00,59.57,59.61,59.52,59.58,83071.0,54.3465,54.3829,54.3008,54.3556,83071.0
2023-04-04 13:50:00,59.58,59.61,59.49,59.53,51850.0,54.3556,54.3829,54.2735,54.31,51850.0
2023-04-04 14:00:00,59.53,59.58,59.52,59.53,34914.0,54.31,54.3556,54.3008,54.31,34914.0
2023-04-04 14:10:00,59.53,59.61,59.52,59.57,63595.0,54.31,54.3829,54.3008,54.3465,63595.0
2023-04-04 14:20:00,59.57,59.59,59.45,59.48,43135.0,54.3465,54.3647,54.237,54.2643,43135.0
2023-04-04 14:30:00,59.48,59.53,59.43,59.5,47817.0,54.2643,54.31,54.2187,54.2826,47817.0
2023-04-04 14:40:00,59.5,59.52,59.45,59.47,44565.0,54.2826,54.3008,54.237,54.2552,44565.0
2023-04-04 14:50:00,59.48,59.52,59.42,59.42,54399.0,54.2643,54.3008,54.2096,54.2096,54399.0
2023-04-04 15:00:00,59.42,59.45,59.38,59.41,42904.0,54.2096,54.237,54.1731,54.2005,42904.0
2023-04-04 15:10:00,59.4,59.41,59.27,59.35,71096.0,54.1914,54.2005,54.0728,54.1457,71096.0
2023-04-04 15:20:00,59.35,59.36,59.28,59.3,96048.0,54.1457,54.1549,54.0819,54.1001,96048.0
2023-04-04 15:30:00,59.3,59.31,59.2,59.27,97611.0,54.1001,54.1093,54.0089,54.0728,97611.0
2023-04-04 15:40:00,59.27,59.31,59.22,59.3,137213.0,54.0728,54.1093,54.0271,54.1001,137213.0
2023-04-04 15:50:00,59.3,59.55,59.3,59.49,464969.0,54.1001,54.3282,54.1001,54.2735,464969.0
2023-04-05 09:30:00,59.69,59.8,59.45,59.48,219166.0,54.4559,54.5563,54.237,54.2643,219166.0
2023-04-05 09:40:00,59.46,59.69,59.44,59.66,99623.0,54.2461,54.4559,54.2279,54.4286,99623.0
2023-04-05 09:50:00,59.66,59.8,59.61,59.61,68740.0,54.4286,54.5563,54.3829,54.3829,68740.0
2023-04-05 10:00:00,59.6,59.7,59.26,59.26,101284.0,54.3738,54.4651,54.0636,54.0636,101284.0
2023-04-05 10:10:00,59.26,59.36,59.22,59.32,66473.0,54.0636,54.1549,54.0271,54.1184,66473.0
2023-04-05 10:20:00,59.33,59.49,59.33,59.34,48886.0,54.1275,54.2735,54.1275,54.1366,48886.0
2023-04-05 10:30:00,59.34,59.54,59.33,59.45,71229.0,54.1366,54.3191,54.1275,54.237,71229.0
2023-04-05 10:40:00,59.45,59.45,59.05,59.05,57839.0,54.237,54.237,53.8721,53.8721,57839.0
2023-04-05 10:50:00,59.05,59.23,59.01,59.15,129652.0,53.8721,54.0363,53.8356,53.9633,129652.0
2023-04-05 11:00:00,59.13,59.35,59.09,59.32,51169.0,53.945,54.1457,53.9085,54.1184,51169.0
2023-04-05 11:10:00,59.32,59.44,59.31,59.39,88341.0,54.1184,54.2279,54.1093,54.1822,88341.0
2023-04-05 11:20:00,59.4,59.4,59.3,59.34,62340.0,54.1914,54.1914,54.1001,54.1366,62340.0
2023-04-05 11:30:00,59.33,59.53,59.24,59.49,209155.0,54.1275,54.31,54.0454,54.2735,209155.0
2023-04-05 11:40:00,59.49,59.5,59.37,59.47,57313.0,54.2735,54.2826,54.164,54.2552,57313.0
2023-04-05 11:50:00,59.48,59.57,59.38,59.56,26763.0,54.2643,54.3465,54.1731,54.3373,26763.0
2023-04-05 12:00:00,59.57,59.61,59.52,59.54,29043.0,54.3465,54.3829,54.3008,54.3191,29043.0
2023-04-05 12:10:00,59.54,59.57,59.5,59.57,29632.0,54.3191,54.3465,54.2826,54.3465,29632.0
2023-04-05 12:20:00,59.57,59.57,59.44,59.55,57240.0,54.3465,54.3465,54.2279,54.3282,57240.0
2023-04-05 12:30:00,59.54,59.56,59.46,59.47,39619.0,54.3191,54.3373,54.2461,54.2552,39619.0
2023-04-05 12:40:00,59.45,59.46,59.42,59.45,61227.0,54.237,54.2461,54.2096,54.237,61227.0
2023-04-05 12:50:00,59.45,59.46,59.39,59.44,24168.0,54.237,54.2461,54.1822,54.2279,24168.0
2023-04-05 13:00:00,59.44,59.59,59.43,59.54,38377.0,54.2279,54.3647,54.2187,54.3191,38377.0
2023-04-05 13:10:00,59.53,59.67,59.53,59.66,44510.0,54.31,54.4377,54.31,54.4286,44510.0
2023-04-05 13:20:00,59.65,59.7,59.63,59.66,39489.0,54.4194,54.4651,54.4012,54.4286,39489.0
2023-04-05 13:30:00,59.65,59.67,59.58,59.59,17807.0,54.4194,54.4377,54.3556,54.3647,17807.0
2023-04-05 13:40:00,59.58,59.59,59.49,59.51,35757.0,54.3556,54.3647,54.2735,54.2917,35757.0
2023-04-05 13:50:00,59.51,59.57,59.51,59.57,22988.0,54.2917,54.3465,54.2917,54.3465,22988.0
2023-04-05 14:00:00,59.56,59.73,59.55,59.71,30676.0,54.3373,54.4924,54.3282,54.4742,30676.0
2023-04-05 14:10:00,59.72,59.72,59.65,59.67,36437.0,54.4833,54.4833,54.4194,54.4377,36437.0
2023-04-05 14:20:00,59.68,59.76,59.63,59.76,67683.0,54.4468,54.5198,54.4012,54.5198,67683.0
2023-04-05 14:30:00,59.76,59.81,59.75,59.77,64579.0,54.5198,54.5654,54.5107,54.5289,64579.0
2023-04-05 14:40:00,59.77,59.8,59.74,59.75,62597.0,54.5289,54.5563,54.5015,54.5107,62597.0
2023-04-05 14:50:00,59.75,59.81,59.74,59.78,36746.0,54.5107,54.5654,54.5015,54.538,36746.0
2023-04-05 15:00:00,59.78,59.78,59.72,59.73,35384.0,54.538,54.538,54.4833,54.4924,35384.0
2023-04-05 15:10:00,59.73,59.74,59.66,59.69,76889.0,54.4924,54.5015,54.4286,54.4559,76889.0
2023-04-05 15:20:00,59.7,59.77,59.66,59.77,88052.0,54.4651,54.5289,54.4286,54.5289,88052.0
2023-04-05 15:30:00,59.77,59.9,59.76,59.84,105152.0,54.5289,54.6475,54.5198,54.5928,105152.0
2023-04-05 15:40:00,59.84,59.89,59.78,59.83,128724.0,54.5928,54.6384,54.538,54.5837,128724.0
2023-04-05 15:50:00,59.84,59.91,59.81,59.87,326487.0,54.5928,54.6566,54.5654,54.6201,326487.0
2023-04-06 09:30:00,60.47,60.5,60.16,60.32,273483.0,55.1675,55.1949,54.8847,55.0307,273483.0
2023-04-06 09:40:00,60.32,60.36,60.13,60.29,121454.0,55.0307,55.0672,54.8574,55.0033,121454.0
2023-04-06 09:50:00,60.3,60.41,60.23,60.37,103891.0,55.0124,55.1128,54.9486,55.0763,103891.0
2023-04-06 10:00:00,60.38,60.53,60.36,60.51,103453.0,55.0854,55.2223,55.0672,55.204,103453.0
2023-04-06 10:10:00,60.51,60.66,60.49,60.63,125803.0,55.204,55.3409,55.1858,55.3135,125803.0
2023-04-06 10:20:00,60.62,60.63,60.47,60.59,107782.0,55.3044,55.3135,55.1675,55.277,107782.0
2023-04-06 10:30:00,60.6,60.61,60.44,60.48,108665.0,55.2861,55.2953,55.1402,55.1767,108665.0
2023-04-06 10:40:00,60.48,60.58,60.42,60.53,94108.0,55.1767,55.2679,55.1219,55.2223,94108.0
2023-04-06 10:50:00,60.53,60.7,60.53,60.69,139406.0,55.2223,55.3774,55.2223,55.3682,139406.0
2023-04-06 11:00:00,60.68,60.73,60.64,60.7,75586.0,55.3591,55.4047,55.3226,55.3774,75586.0
2023-04-06 11:10:00,60.7,60.71,60.58,60.59,116123.0,55.3774,55.3865,55.2679,55.277,116123.0
2023-04-06 11:20:00,60.59,60.59,60.48,60.58,58702.0,55.277,55.277,55.1767,55.2679,58702.0
2023-04-06 11:30:00,60.57,60.66,60.56,60.63,84212.0,55.2588,55.3409,55.2496,55.3135,84212.0
2023-04-06 11:40:00,60.63,60.72,60.57,60.69,60571.0,55.3135,55.3956,55.2588,55.3682,60571.0
2023-04-06 11:50:00,60.71,60.71,60.56,60.7,121397.0,55.3865,55.3865,55.2496,55.3774,121397.0
2023-04-06 12:00:00,60.7,60.71,60.64,60.68,51402.0,55.3774,55.3865,55.3226,55.3591,51402.0
2023-04-06 12:10:00,60.67,60.75,60.61,60.71,46012.0,55.35,55.423,55.2953,55.3865,46012.0
2023-04-06 12:20:00,60.7,60.73,60.67,60.68,41411.0,55.3774,55.4047,55.35,55.3591,41411.0
2023-04-06 12:30:00,60.67,60.82,60.66,60.79,53908.0,55.35,55.4868,55.3409,55.4595,53908.0
2023-04-06 12:40:00,60.79,60.84,60.73,60.73,42082.0,55.4595,55.5051,55.4047,55.4047,42082.0
2023-04-06 12:50:00,60.73,60.76,60.7,60.72,32401.0,55.4047,55.4321,55.3774,55.3956,32401.0
2023-04-06 13:00:00,60.73,60.81,60.69,60.79,55905.0,55.4047,55.4777,55.3682,55.4595,55905.0
2023-04-06 13:10:00,60.79,60.85,60.78,60.85,43480.0,55.4595,55.5142,55.4504,55.5142,43480.0
2023-04-06 13:20:00,60.85,60.86,60.83,60.83,46542.0,55.5142,55.5233,55.496,55.496,46542.0
2023-04-06 13:30:00,60.84,60.85,60.78,60.81,62378.0,55.5051,55.5142,55.4504,55.4777,62378.0
2023-04-06 13:40:00,60.8,60.83,60.76,60.8,84705.0,55.4686,55.496,55.4321,55.4686,84705.0
2023-04-06 13:50:00,60.8,60.86,60.78,60.8,40974.0,55.4686,55.5233,55.4504,55.4686,40974.0
2023-04-06 14:00:00,60.79,60.84,60.78,60.83,43711.0,55.4595,55.5051,55.4504,55.496,43711.0
2023-04-06 14:10:00,60.83,60.88,60.83,60.85,51228.0,55.496,55.5416,55.496,55.5142,51228.0
2023-04-06 14:20:00,60.85,60.85,60.79,60.83,46558.0,55.5142,55.5142,55.4595,55.496,46558.0
2023-04-06 14:30:00,60.83,60.86,60.79,60.8,40907.0,55.496,55.5233,55.4595,55.4686,40907.0
2023-04-06 14:40:00,60.8,60.84,60.79,60.8,37672.0,55.4686,55.5051,55.4595,55.4686,37672.0
2023-04-06 14:50:00,60.8,60.83,60.76,60.78,46754.0,55.4686,55.496,55.4321,55.4504,46754.0
2023-04-06 15:00:00,60.78,60.81,60.74,60.79,62929.0,55.4504,55.4777,55.4139,55.4595,62929.0
2023-04-06 15:10:00,60.78,60.79,60.64,60.7,99013.0,55.4504,55.4595,55.3226,55.3774,99013.0
2023-04-06 15:20:00,60.7,60.7,60.53,60.58,92379.0,55.3774,55.3774,55.2223,55.2679,92379.0
2023-04-06 15:30:00,60.58,60.65,60.58,60.6,82029.0,55.2679,55.3318,55.2679,55.2861,82029.0
2023-04-06 15:40:00,60.6,60.61,60.52,60.61,125110.0,55.2861,55.2953,55.2132,55.2953,125110.0
2023-04-06 15:50:00,60.61,60.67,60.55,60.58,360234.0,55.2953,55.35,55.2405,55.2679,360234.0
2023-04-10 09:30:00,60.23,60.64,60.23,60.56,128196.0,54.9486,55.3226,54.9486,55.2496,128196.0
2023-04-10 09:40:00,60.59,60.81,60.58,60.69,80318.0,55.277,55.4777,55.2679,55.3682,80318.0
2023-04-10 09:50:00,60.7,60.88,60.68,60.71,52583.0,55.3774,55.5416,55.3591,55.3865,52583.0
2023-04-10 10:00:00,60.69,60.92,60.67,60.87,48533.0,55.3682,55.5781,55.35,55.5325,48533.0
2023-04-10 10:10:00,60.86,60.93,60.84,60.89,49107.0,55.5233,55.5872,55.5051,55.5507,49107.0
2023-04-10 10:20:00,60.89,60.9,60.76,60.84,61710.0,55.5507,55.5598,55.4321,55.5051,61710.0
2023-04-10 10:30:00,60.86,60.96,60.86,60.89,40643.0,55.5233,55.6146,55.5233,55.5507,40643.0
2023-04-10 10:40:00,60.9,60.9,60.75,60.75,46745.0,55.5598,55.5598,55.423,55.423,46745.0
2023-04-10 10:50:00,60.75,60.84,60.72,60.78,58977.0,55.423,55.5051,55.3956,55.4504,58977.0
2023-04-10 11:00:00,60.78,60.83,60.72,60.75,37346.0,55.4504,55.496,55.3956,55.423,37346.0
2023-04-10 11:10:00,60.74,60.75,60.58,60.69,32564.0,55.4139,55.423,55.2679,55.3682,32564.0
2023-04-10 11:20:00,60.68,60.81,60.68,60.8,68319.0,55.3591,55.4777,55.3591,55.4686,68319.0
2023-04-10 11:30:00,60.79,60.81,60.7,60.75,36426.0,55.4595,55.4777,55.3774,55.423,36426.0
2023-04-10 11:40:00,60.75,60.78,60.72,60.76,65701.0,55.423,55.4504,55.3956,55.4321,65701.0
2023-04-10 11:50:00,60.76,60.76,60.55,60.6,47745.0,55.4321,55.4321,55.2405,55.2861,47745.0
2023-04-10 12:00:00,60.6,60.6,60.52,60.53,24669.0,55.2861,55.2861,55.2132,55.2223,24669.0
2023-04-10 12:10:00,60.53,60.63,60.53,60.61,32664.0,55.2223,55.3135,55.2223,55.2953,32664.0
2023-04-10 12:20:00,60.62,60.7,60.61,60.67,22844.0,55.3044,55.3774,55.2953,55.35,22844.0
2023-04-10 12:30:00,60.68,60.74,60.66,60.73,33456.0,55.3591,55.4139,55.3409,55.4047,33456.0
2023-04-10 12:40:00,60.72,60.73,60.64,60.64,21107.0,55.3956,55.4047,55.3226,55.3226,21107.0
2023-04-10 12:50:00,60.65,60.69,60.64,60.68,20945.0,55.3318,55.3682,55.3226,55.3591,20945.0
2023-04-10 13:00:00,60.68,60.7,60.63,60.68,23606.0,55.3591,55.3774,55.3135,55.3591,23606.0
2023-04-10 13:10:00,60.68,60.78,60.66,60.77,71825.0,55.3591,55.4504,55.3409,55.4412,71825.0
2023-04-10 13:20:00,60.77,60.8,60.74,60.79,43266.0,55.4412,55.4686,55.4139,55.4595,43266.0
2023-04-10 13:30:00,60.79,60.8,60.74,60.77,36925.0,55.4595,55.4686,55.4139,55.4412,36925.0
2023-04-10 13:40:00,60.77,60.86,60.76,60.86,57877.0,55.4412,55.5233,55.4321,55.5233,57877.0
2023-04-10 13:50:00,60.86,60.89,60.8,60.82,78792.0,55.5233,55.5507,55.4686,55.4868,78792.0
2023-04-10 14:00:00,60.82,60.85,60.77,60.81,32762.0,55.4868,55.5142,55.4412,55.4777,32762.0
2023-04-10 14:10:00,60.8,60.85,60.8,60.81,40331.0,55.4686,55.5142,55.4686,55.4777,40331.0
2023-04-10 14:20:00,60.81,60.82,60.74,60.75,30831.0,55.4777,55.4868,55.4139,55.423,30831.0
2023-04-10 14:30:00,60.76,60.78,60.7,60.75,20627.0,55.4321,55.4504,55.3774,55.423,20627.0
2023-04-10 14:40:00,60.74,60.76,60.7,60.72,33102.0,55.4139,55.4321,55.3774,55.3956,33102.0
2023-04-10 14:50:00,60.71,60.75,60.7,60.74,35636.0,55.3865,55.423,55.3774,55.4139,35636.0
2023-04-10 15:00:00,60.75,60.81,60.73,60.8,63083.0,55.423,55.4777,55.4047,55.4686,63083.0
2023-04-10 15:10:00,60.8,60.82,60.77,60.82,50085.0,55.4686,55.4868,55.4412,55.4868,50085.0
2023-04-10 15:20:00,60.82,60.83,60.74,60.77,82116.0,55.4868,55.496,55.4139,55.4412,82116.0
2023-04-10 15:30:00,60.77,60.79,60.72,60.73,82760.0,55.4412,55.4595,55.3956,55.4047,82760.0
2023-04-10 15:40:00,60.73,60.75,60.69,60.72,136823.0,55.4047,55.423,55.3682,55.3956,136823.0
2023-04-10 15:50:00,60.72,60.8,60.64,60.79,267743.0,55.3956,55.4686,55.3226,55.4595,267743.0
2023-04-11 09:30:00,61.0,61.05,60.85,60.91,303538.0,55.6511,55.6967,55.5142,55.569,303538.0
2023-04-11 09:40:00,60.92,61.08,60.92,61.04,98610.0,55.5781,55.724,55.5781,55.6876,98610.0
2023-04-11 09:50:00,61.04,61.07,60.85,60.88,86313.0,55.6876,55.7149,55.5142,55.5416,86313.0
2023-04-11 10:00:00,60.9,61.07,60.89,61.04,98073.0,55.5598,55.7149,55.5507,55.6876,98073.0
2023-04-11 10:10:00,61.02,61.1,61.01,61.07,126043.0,55.6693,55.7423,55.6602,55.7149,126043.0
2023-04-11 10:20:00,61.07,61.1,61.05,61.07,103229.0,55.7149,55.7423,55.6967,55.7149,103229.0
2023-04-11 10:30:00,61.08,61.1,60.96,60.98,214129.0,55.724,55.7423,55.6146,55.6328,214129.0
2023-04-11 10:40:00,60.98,61.06,60.96,61.04,173774.0,55.6328,55.7058,55.6146,55.6876,173774.0
2023-04-11 10:50:00,61.05,61.07,61.0,61.03,135778.0,55.6967,55.7149,55.6511,55.6784,135778.0
2023-04-11 11:00:00,61.02,61.09,61.02,61.02,121627.0,55.6693,55.7332,55.6693,55.6693,121627.0
2023-04-11 11:10:00,61.03,61.08,60.97,60.98,92094.0,55.6784,55.724,55.6237,55.6328,92094.0
2023-04-11 11:20:00,60.99,61.02,60.97,60.97,36058.0,55.6419,55.6693,55.6237,55.6237,36058.0
2023-04-11 11:30:00,60.96,61.05,60.88,61.05,111898.0,55.6146,55.6967,55.5416,55.6967,111898.0
2023-04-11 11:40:00,61.05,61.09,61.03,61.08,51294.0,55.6967,55.7332,55.6784,55.724,51294.0
2023-04-11 11:50:00,61.07,61.09,61.03,61.05,50554.0,55.7149,55.7332,55.6784,55.6967,50554.0
2023-04-11 12:00:00,61.05,61.05,60.87,60.92,51869.0,55.6967,55.6967,55.5325,55.5781,51869.0
2023-04-11 12:10:00,60.93,60.95,60.86,60.9,27939.0,55.5872,55.6054,55.5233,55.5598,27939.0
2023-04-11 12:20:00,60.91,60.94,60.87,60.88,67111.0,55.569,55.5963,55.5325,55.5416,67111.0
2023-04-11 12:30:00,60.87,60.94,60.85,60.91,61228.0,55.5325,55.5963,55.5142,55.569,61228.0
2023-04-11 12:40:00,60.91,60.96,60.88,60.96,29008.0,55.569,55.6146,55.5416,55.6146,29008.0
2023-04-11 12:50:00,60.96,61.0,60.95,60.98,16749.0,55.6146,55.6511,55.6054,55.6328,16749.0
2023-04-11 13:00:00,60.99,61.0,60.93,60.99,25375.0,55.6419,55.6511,55.5872,55.6419,25375.0
2023-04-11 13:10:00,60.98,60.99,60.93,60.98,47975.0,55.6328,55.6419,55.5872,55.6328,47975.0
2023-04-11 13:20:00,60.98,60.99,60.94,60.97,25063.0,55.6328,55.6419,55.5963,55.6237,25063.0
2023-04-11 13:30:00,60.97,60.98,60.9,60.93,28599.0,55.6237,55.6328,55.5598,55.5872,28599.0
2023-04-11 13:40:00,60.93,60.98,60.91,60.98,48210.0,55.5872,55.6328,55.569,55.6328,48210.0
2023-04-11 13:50:00,60.98,60.99,60.9,60.9,30453.0,55.6328,55.6419,55.5598,55.5598,30453.0
2023-04-11 14:00:00,60.91,60.99,60.91,60.98,26008.0,55.569,55.6419,55.569,55.6328,26008.0
2023-04-11 14:10:00,60.97,60.97,60.93,60.94,19026.0,55.6237,55.6237,55.5872,55.5963,19026.0
2023-04-11 14:20:00,60.94,60.97,60.92,60.94,25264.0,55.5963,55.6237,55.5781,55.5963,25264.0
2023-04-11 14:30:00,60.95,60.97,60.93,60.94,40555.0,55.6054,55.6237,55.5872,55.5963,40555.0
2023-04-11 14:40:00,60.93,60.94,60.87,60.88,58900.0,55.5872,55.5963,55.5325,55.5416,58900.0
2023-04-11 14:50:00,60.88,60.91,60.86,60.87,32292.0,55.5416,55.569,55.5233,55.5325,32292.0
2023-04-11 15:00:00,60.88,60.9,60.86,60.87,36935.0,55.5416,55.5598,55.5233,55.5325,36935.0
2023-04-11 15:10:00,60.87,60.9,60.85,60.89,43191.0,55.5325,55.5598,55.5142,55.5507,43191.0
2023-04-11 15:20:00,60.89,60.89,60.84,60.88,58058.0,55.5507,55.5507,55.5051,55.5416,58058.0
2023-04-11 15:30:00,60.88,60.88,60.82,60.82,75467.0,55.5416,55.5416,55.4868,55.4868,75467.0
2023-04-11 15:40:00,60.83,60.83,60.71,60.79,178761.0,55.496,55.496,55.3865,55.4595,178761.0
2023-04-11 15:50:00,60.78,60.8,60.73,60.78,294207.0,55.4504,55.4686,55.4047,55.4504,294207.0
2023-04-12 09:30:00,61.71,61.75,61.56,61.68,218042.0,56.2988,56.3353,56.162,56.2714,218042.0
2023-04-12 09:40:00,61.69,61.76,61.52,61.64,118616.0,56.2806,56.3444,56.1255,56.2349,118616.0
2023-04-12 09:50:00,61.65,61.71,61.54,61.61,128013.0,56.2441,56.2988,56.1437,56.2076,128013.0
2023-04-12 10:00:00,61.61,61.75,61.55,61.75,182581.0,56.2076,56.3353,56.1528,56.3353,182581.0
2023-04-12 10:10:00,61.76,61.84,61.72,61.73,85321.0,56.3444,56.4174,56.3079,56.3171,85321.0
2023-04-12 10:20:00,61.73,61.77,61.62,61.74,87474.0,56.3171,56.3535,56.2167,56.3262,87474.0
2023-04-12 10:30:00,61.74,61.77,61.44,61.5,137593.0,56.3262,56.3535,56.0525,56.1072,137593.0
2023-04-12 10:40:00,61.49,61.6,61.47,61.55,95398.0,56.0981,56.1984,56.0798,56.1528,95398.0
2023-04-12 10:50:00,61.54,61.56,61.38,61.39,124598.0,56.1437,56.162,55.9977,56.0069,124598.0
2023-04-12 11:00:00,61.4,61.45,61.26,61.31,100436.0,56.016,56.0616,55.8883,55.9339,100436.0
2023-04-12 11:10:00,61.31,61.38,61.25,61.34,76329.0,55.9339,55.9977,55.8791,55.9612,76329.0
2023-04-12 11:20:00,61.35,61.49,61.34,61.47,48458.0,55.9704,56.0981,55.9612,56.0798,48458.0
2023-04-12 11:30:00,61.47,61.47,61.35,61.37,182225.0,56.0798,56.0798,55.9704,55.9886,182225.0
2023-04-12 11:40:00,61.36,61.46,61.3,61.39,34864.0,55.9795,56.0707,55.9248,56.0069,34864.0
2023-04-12 11:50:00,61.4,61.46,61.36,61.45,27089.0,56.016,56.0707,55.9795,56.0616,27089.0
2023-04-12 12:00:00,61.43,61.45,61.38,61.43,42305.0,56.0434,56.0616,55.9977,56.0434,42305.0
2023-04-12 12:10:00,61.43,61.51,61.42,61.5,47443.0,56.0434,56.1163,56.0342,56.1072,47443.0
2023-04-12 12:20:00,61.49,61.5,61.44,61.5,34707.0,56.0981,56.1072,56.0525,56.1072,34707.0
2023-04-12 12:30:00,61.51,61.56,61.51,61.54,31153.0,56.1163,56.162,56.1163,56.1437,31153.0
2023-04-12 12:40:00,61.55,61.6,61.52,61.54,37368.0,56.1528,56.1984,56.1255,56.1437,37368.0
2023-04-12 12:50:00,61.54,61.66,61.52,61.66,31840.0,56.1437,56.2532,56.1255,56.2532,31840.0
2023-04-12 13:00:00,61.65,61.67,61.62,61.67,33428.0,56.2441,56.2623,56.2167,56.2623,33428.0
2023-04-12 13:10:00,61.67,61.69,61.59,61.64,53062.0,56.2623,56.2806,56.1893,56.2349,53062.0
2023-04-12 13:20:00,61.65,61.66,61.58,61.58,21478.0,56.2441,56.2532,56.1802,56.1802,21478.0
2023-04-12 13:30:00,61.58,61.6,61.49,61.51,43247.0,56.1802,56.1984,56.0981,56.1163,43247.0
2023-04-12 13:40:00,61.51,61.56,61.49,61.55,30492.0,56.1163,56.162,56.0981,56.1528,30492.0
2023-04-12 13:50:00,61.55,61.6,61.54,61.6,27472.0,56.1528,56.1984,56.1437,56.1984,27472.0
2023-04-12 14:00:00,61.6,61.63,61.53,61.58,38099.0,56.1984,56.2258,56.1346,56.1802,38099.0
2023-04-12 14:10:00,61.57,61.67,61.55,61.6,46321.0,56.1711,56.2623,56.1528,56.1984,46321.0
2023-04-12 14:20:00,61.6,61.61,61.45,61.47,99110.0,56.1984,56.2076,56.0616,56.0798,99110.0
2023-04-12 14:30:00,61.47,61.48,61.39,61.45,66186.0,56.0798,56.089,56.0069,56.0616,66186.0
2023-04-12 14:40:00,61.43,61.52,61.43,61.51,55642.0,56.0434,56.1255,56.0434,56.1163,55642.0
2023-04-12 14:50:00,61.51,61.54,61.49,61.51,42374.0,56.1163,56.1437,56.0981,56.1163,42374.0
2023-04-12 15:00:00,61.5,61.53,61.43,61.47,81806.0,56.1072,56.1346,56.0434,56.0798,81806.0
2023-04-12 15:10:00,61.47,61.47,61.32,61.35,51898.0,56.0798,56.0798,55.943,55.9704,51898.0
2023-04-12 15:20:00,61.35,61.39,61.28,61.29,45180.0,55.9704,56.0069,55.9065,55.9156,45180.0
2023-04-12 15:30:00,61.3,61.37,61.29,61.37,79182.0,55.9248,55.9886,55.9156,55.9886,79182.0
2023-04-12 15:40:00,61.37,61.41,61.28,61.31,140625.0,55.9886,56.0251,55.9065,55.9339,140625.0
2023-04-12 15:50:00,61.31,61.39,61.26,61.38,321050.0,55.9339,56.0069,55.8883,55.9977,321050.0
2023-04-13 09:30:00,61.75,61.77,61.56,61.68,206128.0,56.3353,56.3535,56.162,56.2714,206128.0
2023-04-13 09:40:00,61.69,61.79,61.63,61.79,120719.0,56.2806,56.3718,56.2258,56.3718,120719.0
2023-04-13 09:50:00,61.79,61.83,61.69,61.74,68125.0,56.3718,56.4083,56.2806,56.3262,68125.0
2023-04-13 10:00:00,61.75,61.77,61.61,61.67,103007.0,56.3353,56.3535,56.2076,56.2623,103007.0
2023-04-13 10:10:00,61.67,61.85,61.62,61.81,98817.0,56.2623,56.4265,56.2167,56.39,98817.0
2023-04-13 10:20:00,61.81,61.82,61.72,61.79,57143.0,56.39,56.3992,56.3079,56.3718,57143.0
2023-04-13 10:30:00,61.8,61.86,61.71,61.71,79268.0,56.3809,56.4357,56.2988,56.2988,79268.0
2023-04-13 10:40:00,61.72,61.82,61.68,61.78,52279.0,56.3079,56.3992,56.2714,56.3627,52279.0
2023-04-13 10:50:00,61.77,61.8,61.76,61.77,66429.0,56.3535,56.3809,56.3444,56.3535,66429.0
2023-04-13 11:00:00,61.78,61.87,61.78,61.84,53532.0,56.3627,56.4448,56.3627,56.4174,53532.0
2023-04-13 11:10:00,61.83,61.89,61.82,61.87,78088.0,56.4083,56.463,56.3992,56.4448,78088.0
2023-04-13 11:20:00,61.88,61.93,61.85,61.89,52349.0,56.4539,56.4995,56.4265,56.463,52349.0
2023-04-13 11:30:00,61.88,61.89,61.8,61.83,83711.0,56.4539,56.463,56.3809,56.4083,83711.0
2023-04-13 11:40:00,61.83,61.84,61.75,61.77,26446.0,56.4083,56.4174,56.3353,56.3535,26446.0
2023-04-13 11:50:00,61.77,61.78,61.65,61.73,38223.0,56.3535,56.3627,56.2441,56.3171,38223.0
2023-04-13 12:00:00,61.73,61.83,61.72,61.8,38735.0,56.3171,56.4083,56.3079,56.3809,38735.0
2023-04-13 12:10:00,61.8,61.82,61.77,61.78,40759.0,56.3809,56.3992,56.3535,56.3627,40759.0
2023-04-13 12:20:00,61.78,61.82,61.75,61.79,25824.0,56.3627,56.3992,56.3353,56.3718,25824.0
2023-04-13 12:30:00,61.79,61.84,61.77,61.79,23042.0,56.3718,56.4174,56.3535,56.3718,23042.0
2023-04-13 12:40:00,61.8,61.81,61.76,61.8,27964.0,56.3809,56.39,56.3444,56.3809,27964.0
2023-04-13 12:50:00,61.8,61.83,61.79,61.83,26519.0,56.3809,56.4083,56.3718,56.4083,26519.0
2023-04-13 13:00:00,61.82,61.82,61.78,61.82,25158.0,56.3992,56.3992,56.3627,56.3992,25158.0
2023-04-13 13:10:00,61.82,61.92,61.81,61.88,46288.0,56.3992,56.4904,56.39,56.4539,46288.0
2023-04-13 13:20:00,61.87,61.88,61.83,61.85,30487.0,56.4448,56.4539,56.4083,56.4265,30487.0
2023-04-13 13:30:00,61.85,61.92,61.84,61.92,29852.0,56.4265,56.4904,56.4174,56.4904,29852.0
2023-04-13 13:40:00,61.91,61.96,61.87,61.96,34493.0,56.4813,56.5269,56.4448,56.5269,34493.0
2023-04-13 13:50:00,61.96,61.99,61.95,61.98,25872.0,56.5269,56.5543,56.5178,56.5451,25872.0
2023-04-13 14:00:00,61.98,62.09,61.96,62.07,284817.0,56.5451,56.6455,56.5269,56.6272,284817.0
2023-04-13 14:10:00,62.07,62.15,62.06,62.11,59854.0,56.6272,56.7002,56.6181,56.6637,59854.0
2023-04-13 14:20:00,62.11,62.13,61.99,62.04,72957.0,56.6637,56.682,56.5543,56.5999,72957.0
2023-04-13 14:30:00,62.04,62.09,62.03,62.05,50963.0,56.5999,56.6455,56.5907,56.609,50963.0
2023-04-13 14:40:00,62.05,62.09,62.03,62.06,54890.0,56.609,56.6455,56.5907,56.6181,54890.0
2023-04-13 14:50:00,62.05,62.08,62.01,62.06,43139.0,56.609,56.6364,56.5725,56.6181,43139.0
2023-04-13 15:00:00,62.07,62.09,62.03,62.07,80053.0,56.6272,56.6455,56.5907,56.6272,80053.0
2023-04-13 15:10:00,62.07,62.08,62.02,62.05,67273.0,56.6272,56.6364,56.5816,56.609,67273.0
2023-04-13 15:20:00,62.05,62.09,62.03,62.08,86834.0,56.609,56.6455,56.5907,56.6364,86834.0
2023-04-13 15:30:00,62.08,62.09,62.03,62.04,63266.0,56.6364,56.6455,56.5907,56.5999,63266.0
2023-04-13 15:40:00,62.03,62.13,62.0,62.02,183527.0,56.5907,56.682,56.5634,56.5816,183527.0
2023-04-13 15:50:00,62.03,62.08,62.0,62.07,263963.0,56.5907,56.6364,56.5634,56.6272,263963.0
2023-04-14 09:30:00,62.11,62.31,62.11,62.23,195149.0,56.6637,56.8462,56.6637,56.7732,195149.0
2023-04-14 09:40:00,62.23,62.24,62.11,62.19,61717.0,56.7732,56.7823,56.6637,56.7367,61717.0
2023-04-14 09:50:00,62.18,62.27,62.15,62.19,118492.0,56.7276,56.8097,56.7002,56.7367,118492.0
2023-04-14 10:00:00,62.18,62.18,61.92,62.03,197031.0,56.7276,56.7276,56.4904,56.5907,197031.0
2023-04-14 10:10:00,62.03,62.13,61.95,61.96,121761.0,56.5907,56.682,56.5178,56.5269,121761.0
2023-04-14 10:20:00,61.97,61.99,61.84,61.89,90636.0,56.536,56.5543,56.4174,56.463,90636.0
2023-04-14 10:30:00,61.88,61.88,61.65,61.84,168190.0,56.4539,56.4539,56.2441,56.4174,168190.0
2023-04-14 10:40:00,61.84,61.87,61.7,61.82,71081.0,56.4174,56.4448,56.2897,56.3992,71081.0
2023-04-14 10:50:00,61.82,61.85,61.75,61.8,66221.0,56.3992,56.4265,56.3353,56.3809,66221.0
2023-04-14 11:00:00,61.81,61.85,61.75,61.81,55385.0,56.39,56.4265,56.3353,56.39,55385.0
2023-04-14 11:10:00,61.83,61.88,61.78,61.84,47190.0,56.4083,56.4539,56.3627,56.4174,47190.0
2023-04-14 11:20:00,61.84,61.84,61.69,61.75,91917.0,56.4174,56.4174,56.2806,56.3353,91917.0
2023-04-14 11:30:00,61.75,61.81,61.72,61.74,191718.0,56.3353,56.39,56.3079,56.3262,191718.0
2023-04-14 11:40:00,61.74,61.79,61.69,61.72,24470.0,56.3262,56.3718,56.2806,56.3079,24470.0
2023-04-14 11:50:00,61.72,61.83,61.7,61.83,61147.0,56.3079,56.4083,56.2897,56.4083,61147.0
2023-04-14 12:00:00,61.82,61.86,61.7,61.75,60171.0,56.3992,56.4357,56.2897,56.3353,60171.0
2023-04-14 12:10:00,61.76,61.8,61.73,61.78,34205.0,56.3444,56.3809,56.3171,56.3627,34205.0
2023-04-14 12:20:00,61.78,61.85,61.75,61.85,37676.0,56.3627,56.4265,56.3353,56.4265,37676.0
2023-04-14 12:30:00,61.84,61.87,61.8,61.82,43130.0,56.4174,56.4448,56.3809,56.3992,43130.0
2023-04-14 12:40:00,61.81,61.87,61.77,61.81,42277.0,56.39,56.4448,56.3535,56.39,42277.0
2023-04-14 12:50:00,61.81,61.86,61.78,61.85,27350.0,56.39,56.4357,56.3627,56.4265,27350.0
2023-04-14 13:00:00,61.84,61.94,61.84,61.9,41335.0,56.4174,56.5086,56.4174,56.4721,41335.0
2023-04-14 13:10:00,61.91,61.92,61.85,61.87,32437.0,56.4813,56.4904,56.4265,56.4448,32437.0
2023-04-14 13:20:00,61.87,61.88,61.82,61.84,22968.0,56.4448,56.4539,56.3992,56.4174,22968.0
2023-04-14 13:30:00,61.83,61.84,61.77,61.79,97789.0,56.4083,56.4174,56.3535,56.3718,97789.0
2023-04-14 13:40:00,61.79,61.9,61.77,61.9,40170.0,56.3718,56.4721,56.3535,56.4721,40170.0
2023-04-14 13:50:00,61.91,61.93,61.85,61.86,34995.0,56.4813,56.4995,56.4265,56.4357,34995.0
2023-04-14 14:00:00,61.86,61.94,61.84,61.94,30844.0,56.4357,56.5086,56.4174,56.5086,30844.0
2023-04-14 14:10:00,61.94,61.98,61.92,61.97,35323.0,56.5086,56.5451,56.4904,56.536,35323.0
2023-04-14 14:20:00,61.98,62.03,61.98,62.02,35164.0,56.5451,56.5907,56.5451,56.5816,35164.0
2023-04-14 14:30:00,62.03,62.06,62.0,62.01,38924.0,56.5907,56.6181,56.5634,56.5725,38924.0
2023-04-14 14:40:00,62.0,62.04,61.96,62.04,49240.0,56.5634,56.5999,56.5269,56.5999,49240.0
2023-04-14 14:50:00,62.04,62.04,61.98,62.02,33730.0,56.5999,56.5999,56.5451,56.5816,33730.0
2023-04-14 15:00:00,62.02,62.05,62.0,62.04,46157.0,56.5816,56.609,56.5634,56.5999,46157.0
2023-04-14 15:10:00,62.04,62.04,61.94,61.99,52131.0,56.5999,56.5999,56.5086,56.5543,52131.0
2023-04-14 15:20:00,61.99,62.06,61.95,62.05,57504.0,56.5543,56.6181,56.5178,56.609,57504.0
2023-04-14 15:30:00,62.05,62.08,62.02,62.08,45607.0,56.609,56.6364,56.5816,56.6364,45607.0
2023-04-14 15:40:00,62.08,62.09,62.05,62.06,97519.0,56.6364,56.6455,56.609,56.6181,97519.0
2023-04-14 15:50:00,62.06,62.09,61.99,62.06,237874.0,56.6181,56.6455,56.5543,56.6181,237874.0
2023-04-17 09:30:00,61.57,61.63,61.46,61.48,190769.0,56.1711,56.2258,56.0707,56.089,190769.0
2023-04-17 09:40:00,61.48,61.69,61.48,61.58,144300.0,56.089,56.2806,56.089,56.1802,144300.0
2023-04-17 09:50:00,61.56,61.67,61.55,61.58,208379.0,56.162,56.2623,56.1528,56.1802,208379.0
2023-04-17 10:00:00,61.58,61.64,61.46,61.56,206466.0,56.1802,56.2349,56.0707,56.162,206466.0
2023-04-17 10:10:00,61.57,61.6,61.5,61.57,105082.0,56.1711,56.1984,56.1072,56.1711,105082.0
2023-04-17 10:20:00,61.57,61.57,61.48,61.49,98033.0,56.1711,56.1711,56.089,56.0981,98033.0
2023-04-17 10:30:00,61.48,61.55,61.34,61.36,107175.0,56.089,56.1528,55.9612,55.9795,107175.0
2023-04-17 10:40:00,61.37,61.38,61.28,61.29,125276.0,55.9886,55.9977,55.9065,55.9156,125276.0
2023-04-17 10:50:00,61.29,61.41,61.27,61.4,86920.0,55.9156,56.0251,55.8974,56.016,86920.0
2023-04-17 11:00:00,61.41,61.43,61.32,61.33,50844.0,56.0251,56.0434,55.943,55.9521,50844.0
2023-04-17 11:10:00,61.35,61.36,61.24,61.27,68088.0,55.9704,55.9795,55.87,55.8974,68088.0
2023-04-17 11:20:00,61.26,61.3,61.22,61.28,112029.0,55.8883,55.9248,55.8518,55.9065,112029.0
2023-04-17 11:30:00,61.28,61.4,61.2,61.24,162277.0,55.9065,56.016,55.8335,55.87,162277.0
2023-04-17 11:40:00,61.25,61.38,61.25,61.37,92914.0,55.8791,55.9977,55.8791,55.9886,92914.0
2023-04-17 11:50:00,61.37,61.47,61.36,61.47,35078.0,55.9886,56.0798,55.9795,56.0798,35078.0
2023-04-17 12:00:00,61.47,61.53,61.47,61.52,40682.0,56.0798,56.1346,56.0798,56.1255,40682.0
2023-04-17 12:10:00,61.52,61.53,61.43,61.48,35403.0,56.1255,56.1346,56.0434,56.089,35403.0
2023-04-17 12:20:00,61.48,61.51,61.41,61.42,80899.0,56.089,56.1163,56.0251,56.0342,80899.0
2023-04-17 12:30:00,61.42,61.45,61.39,61.42,30171.0,56.0342,56.0616,56.0069,56.0342,30171.0
2023-04-17 12:40:00,61.41,61.46,61.38,61.44,29052.0,56.0251,56.0707,55.9977,56.0525,29052.0
2023-04-17 12:50:00,61.44,61.47,61.39,61.46,29342.0,56.0525,56.0798,56.0069,56.0707,29342.0
2023-04-17 13:00:00,61.46,61.46,61.35,61.35,30165.0,56.0707,56.0707,55.9704,55.9704,30165.0
2023-04-17 13:10:00,61.35,61.43,61.34,61.43,58215.0,55.9704,56.0434,55.9612,56.0434,58215.0
2023-04-17 13:20:00,61.43,61.5,61.42,61.5,26075.0,56.0434,56.1072,56.0342,56.1072,26075.0
2023-04-17 13:30:00,61.49,61.51,61.46,61.47,17684.0,56.0981,56.1163,56.0707,56.0798,17684.0
2023-04-17 13:40:00,61.48,61.5,61.45,61.48,20764.0,56.089,56.1072,56.0616,56.089,20764.0
2023-04-17 13:50:00,61.48,61.48,61.4,61.42,25409.0,56.089,56.089,56.016,56.0342,25409.0
2023-04-17 14:00:00,61.42,61.42,61.3,61.37,46925.0,56.0342,56.0342,55.9248,55.9886,46925.0
2023-04-17 14:10:00,61.35,61.41,61.35,61.38,25804.0,55.9704,56.0251,55.9704,55.9977,25804.0
2023-04-17 14:20:00,61.38,61.41,61.34,61.4,30053.0,55.9977,56.0251,55.9612,56.016,30053.0
2023-04-17 14:30:00,61.4,61.47,61.39,61.46,29313.0,56.016,56.0798,56.0069,56.0707,29313.0
2023-04-17 14:40:00,61.46,61.5,61.44,61.46,42645.0,56.0707,56.1072,56.0525,56.0707,42645.0
2023-04-17 14:50:00,61.45,61.5,61.45,61.48,37786.0,56.0616,56.1072,56.0616,56.089,37786.0
2023-04-17 15:00:00,61.49,61.54,61.48,61.52,41114.0,56.0981,56.1437,56.089,56.1255,41114.0
2023-04-17 15:10:00,61.52,61.54,61.49,61.52,36181.0,56.1255,56.1437,56.0981,56.1255,36181.0
2023-04-17 15:20:00,61.51,61.53,61.46,61.49,49809.0,56.1163,56.1346,56.0707,56.0981,49809.0
2023-04-17 15:30:00,61.48,61.48,61.39,61.42,91403.0,56.089,56.089,56.0069,56.0342,91403.0
2023-04-17 15:40:00,61.41,61.42,61.35,61.37,164369.0,56.0251,56.0342,55.9704,55.9886,164369.0
2023-04-17 15:50:00,61.37,61.5,61.35,61.48,324358.0,55.9886,56.1072,55.9704,56.089,324358.0
2023-04-18 09:30:00,61.39,61.47,61.24,61.38,230217.0,56.0069,56.0798,55.87,55.9977,230217.0
2023-04-18 09:40:00,61.39,61.58,61.38,61.54,131596.0,56.0069,56.1802,55.9977,56.1437,131596.0
2023-04-18 09:50:00,61.55,61.63,61.49,61.55,88823.0,56.1528,56.2258,56.0981,56.1528,88823.0
2023-04-18 10:00:00,61.56,61.6,61.44,61.56,109495.0,56.162,56.1984,56.0525,56.162,109495.0
2023-04-18 10:10:00,61.57,61.65,61.46,61.65,83425.0,56.1711,56.2441,56.0707,56.2441,83425.0
2023-04-18 10:20:00,61.66,61.76,61.65,61.74,70727.0,56.2532,56.3444,56.2441,56.3262,70727.0
2023-04-18 10:30:00,61.73,61.8,61.63,61.78,104030.0,56.3171,56.3809,56.2258,56.3627,104030.0
2023-04-18 10:40:00,61.78,61.85,61.73,61.78,103013.0,56.3627,56.4265,56.3171,56.3627,103013.0
2023-04-18 10:50:00,61.77,61.79,61.7,61.72,64938.0,56.3535,56.3718,56.2897,56.3079,64938.0
2023-04-18 11:00:00,61.72,61.8,61.71,61.78,115384.0,56.3079,56.3809,56.2988,56.3627,115384.0
2023-04-18 11:10:00,61.78,61.78,61.67,61.75,130663.0,56.3627,56.3627,56.2623,56.3353,130663.0
2023-04-18 11:20:00,61.73,61.83,61.7,61.8,76932.0,56.3171,56.4083,56.2897,56.3809,76932.0
2023-04-18 11:30:00,61.79,61.84,61.73,61.73,89690.0,56.3718,56.4174,56.3171,56.3171,89690.0
2023-04-18 11:40:00,61.73,61.79,61.68,61.75,33284.0,56.3171,56.3718,56.2714,56.3353,33284.0
2023-04-18 11:50:00,61.75,61.81,61.7,61.8,29462.0,56.3353,56.39,56.2897,56.3809,29462.0
2023-04-18 12:00:00,61.8,61.92,61.8,61.91,43227.0,56.3809,56.4904,56.3809,56.4813,43227.0
2023-04-18 12:10:00,61.91,61.96,61.87,61.93,39116.0,56.4813,56.5269,56.4448,56.4995,39116.0
2023-04-18 12:20:00,61.92,61.95,61.88,61.93,35318.0,56.4904,56.5178,56.4539,56.4995,35318.0
2023-04-18 12:30:00,61.94,61.95,61.89,61.9,25107.0,56.5086,56.5178,56.463,56.4721,25107.0
2023-04-18 12:40:00,61.9,61.93,61.88,61.92,15744.0,56.4721,56.4995,56.4539,56.4904,15744.0
2023-04-18 12:50:00,61.92,61.93,61.84,61.85,35161.0,56.4904,56.4995,56.4174,56.4265,35161.0
2023-04-18 13:00:00,61.85,61.9,61.82,61.89,18468.0,56.4265,56.4721,56.3992,56.463,18468.0
2023-04-18 13:10:00,61.88,61.93,61.87,61.92,30007.0,56.4539,56.4995,56.4448,56.4904,30007.0
2023-04-18 13:20:00,61.91,61.92,61.88,61.89,19990.0,56.4813,56.4904,56.4539,56.463,19990.0
2023-04-18 13:30:00,61.89,61.93,61.87,61.89,19824.0,56.463,56.4995,56.4448,56.463,19824.0
2023-04-18 13:40:00,61.89,61.91,61.85,61.85,17470.0,56.463,56.4813,56.4265,56.4265,17470.0
2023-04-18 13:50:00,61.85,61.87,61.79,61.8,21035.0,56.4265,56.4448,56.3718,56.3809,21035.0
2023-04-18 14:00:00,61.8,61.81,61.75,61.78,24777.0,56.3809,56.39,56.3353,56.3627,24777.0
2023-04-18 14:10:00,61.78,61.79,61.74,61.75,32213.0,56.3627,56.3718,56.3262,56.3353,32213.0
2023-04-18 14:20:00,61.75,61.8,61.74,61.77,21867.0,56.3353,56.3809,56.3262,56.3535,21867.0
2023-04-18 14:30:00,61.78,61.78,61.74,61.77,31182.0,56.3627,56.3627,56.3262,56.3535,31182.0
2023-04-18 14:40:00,61.78,61.79,61.68,61.7,32031.0,56.3627,56.3718,56.2714,56.2897,32031.0
2023-04-18 14:50:00,61.7,61.75,61.67,61.73,23027.0,56.2897,56.3353,56.2623,56.3171,23027.0
2023-04-18 15:00:00,61.73,61.8,61.73,61.78,46109.0,56.3171,56.3809,56.3171,56.3627,46109.0
2023-04-18 15:10:00,61.78,61.83,61.78,61.8,51928.0,56.3627,56.4083,56.3627,56.3809,51928.0
2023-04-18 15:20:00,61.8,61.82,61.76,61.78,55934.0,56.3809,56.3992,56.3444,56.3627,55934.0
2023-04-18 15:30:00,61.78,61.85,61.76,61.8,63392.0,56.3627,56.4265,56.3444,56.3809,63392.0
2023-04-18 15:40:00,61.8,61.85,61.77,61.83,116556.0,56.3809,56.4265,56.3535,56.4083,116556.0
2023-04-18 15:50:00,61.83,61.95,61.8,61.91,389704.0,56.4083,56.5178,56.3809,56.4813,389704.0
2023-04-19 09:30:00,61.46,61.57,61.38,61.38,208679.0,56.0707,56.1711,55.9977,55.9977,208679.0
2023-04-19 09:40:00,61.4,61.56,61.37,61.5,97513.0,56.016,56.162,55.9886,56.1072,97513.0
2023-04-19 09:50:00,61.51,61.56,61.37,61.38,92044.0,56.1163,56.162,55.9886,55.9977,92044.0
2023-04-19 10:00:00,61.38,61.45,61.28,61.45,88005.0,55.9977,56.0616,55.9065,56.0616,88005.0
2023-04-19 10:10:00,61.45,61.47,61.31,61.33,85986.0,56.0616,56.0798,55.9339,55.9521,85986.0
2023-04-19 10:20:00,61.34,61.43,61.33,61.36,102434.0,55.9612,56.0434,55.9521,55.9795,102434.0
2023-04-19 10:30:00,61.36,61.53,61.32,61.47,115092.0,55.9795,56.1346,55.943,56.0798,115092.0
2023-04-19 10:40:00,61.47,61.57,61.46,61.49,94286.0,56.0798,56.1711,56.0707,56.0981,94286.0
2023-04-19 10:50:00,61.5,61.61,61.48,61.55,66698.0,56.1072,56.2076,56.089,56.1528,66698.0
2023-04-19 11:00:00,61.57,61.62,61.49,61.53,101772.0,56.1711,56.2167,56.0981,56.1346,101772.0
2023-04-19 11:10:00,61.53,61.6,61.47,61.58,119976.0,56.1346,56.1984,56.0798,56.1802,119976.0
2023-04-19 11:20:00,61.58,61.61,61.52,61.59,88421.0,56.1802,56.2076,56.1255,56.1893,88421.0
2023-04-19 11:30:00,61.59,61.6,61.53,61.55,73842.0,56.1893,56.1984,56.1346,56.1528,73842.0
2023-04-19 11:40:00,61.55,61.55,61.41,61.42,32092.0,56.1528,56.1528,56.0251,56.0342,32092.0
2023-04-19 11:50:00,61.41,61.41,61.35,61.39,34403.0,56.0251,56.0251,55.9704,56.0069,34403.0
2023-04-19 12:00:00,61.39,61.41,61.31,61.32,39359.0,56.0069,56.0251,55.9339,55.943,39359.0
2023-04-19 12:10:00,61.33,61.35,61.26,61.28,48204.0,55.9521,55.9704,55.8883,55.9065,48204.0
2023-04-19 12:20:00,61.29,61.37,61.27,61.35,25645.0,55.9156,55.9886,55.8974,55.9704,25645.0
2023-04-19 12:30:00,61.36,61.46,61.36,61.46,25676.0,55.9795,56.0707,55.9795,56.0707,25676.0
2023-04-19 12:40:00,61.46,61.49,61.45,61.47,22749.0,56.0707,56.0981,56.0616,56.0798,22749.0
2023-04-19 12:50:00,61.47,61.54,61.45,61.53,36399.0,56.0798,56.1437,56.0616,56.1346,36399.0
2023-04-19 13:00:00,61.53,61.58,61.51,61.57,29724.0,56.1346,56.1802,56.1163,56.1711,29724.0
2023-04-19 13:10:00,61.57,61.59,61.48,61.52,46109.0,56.1711,56.1893,56.089,56.1255,46109.0
2023-04-19 13:20:00,61.52,61.55,61.42,61.43,108802.0,56.1255,56.1528,56.0342,56.0434,108802.0
2023-04-19 13:30:00,61.44,61.53,61.37,61.53,121327.0,56.0525,56.1346,55.9886,56.1346,121327.0
2023-04-19 13:40:00,61.53,61.55,61.47,61.5,41498.0,56.1346,56.1528,56.0798,56.1072,41498.0
2023-04-19 13:50:00,61.5,61.57,61.5,61.57,25974.0,56.1072,56.1711,56.1072,56.1711,25974.0
2023-04-19 14:00:00,61.57,61.64,61.47,61.48,45531.0,56.1711,56.2349,56.0798,56.089,45531.0
2023-04-19 14:10:00,61.48,61.49,61.42,61.44,25187.0,56.089,56.0981,56.0342,56.0525,25187.0
2023-04-19 14:20:00,61.43,61.43,61.38,61.39,60497.0,56.0434,56.0434,55.9977,56.0069,60497.0
2023-04-19 14:30:00,61.4,61.43,61.37,61.39,40348.0,56.016,56.0434,55.9886,56.0069,40348.0
2023-04-19 14:40:00,61.39,61.44,61.36,61.41,49366.0,56.0069,56.0525,55.9795,56.0251,49366.0
2023-04-19 14:50:00,61.41,61.44,61.37,61.43,31717.0,56.0251,56.0525,55.9886,56.0434,31717.0
2023-04-19 15:00:00,61.43,61.49,61.41,61.49,52044.0,56.0434,56.0981,56.0251,56.0981,52044.0
2023-04-19 15:10:00,61.49,61.55,61.49,61.53,86220.0,56.0981,56.1528,56.0981,56.1346,86220.0
2023-04-19 15:20:00,61.52,61.52,61.45,61.49,70761.0,56.1255,56.1255,56.0616,56.0981,70761.0
2023-04-19 15:30:00,61.48,61.58,61.47,61.58,75853.0,56.089,56.1802,56.0798,56.1802,75853.0
2023-04-19 15:40:00,61.58,61.6,61.47,61.48,139919.0,56.1802,56.1984,56.0798,56.089,139919.0
2023-04-19 15:50:00,61.48,61.59,61.45,61.5,304662.0,56.089,56.1893,56.0616,56.1072,304662.0
2023-04-20 09:30:00,60.85,61.11,60.83,61.08,109721.0,55.5142,55.7514,55.496,55.724,109721.0
2023-04-20 09:40:00,61.07,61.15,60.91,61.08,93094.0,55.7149,55.7879,55.569,55.724,93094.0
2023-04-20 09:50:00,61.09,61.18,61.02,61.03,100310.0,55.7332,55.8153,55.6693,55.6784,100310.0
2023-04-20 10:00:00,61.03,61.32,61.0,61.32,168103.0,55.6784,55.943,55.6511,55.943,168103.0
2023-04-20 10:10:00,61.33,61.41,61.31,61.32,180874.0,55.9521,56.0251,55.9339,55.943,180874.0
2023-04-20 10:20:00,61.32,61.34,61.23,61.24,81357.0,55.943,55.9612,55.8609,55.87,81357.0
2023-04-20 10:30:00,61.25,61.46,61.24,61.39,142029.0,55.8791,56.0707,55.87,56.0069,142029.0
2023-04-20 10:40:00,61.38,61.46,61.32,61.39,88572.0,55.9977,56.0707,55.943,56.0069,88572.0
2023-04-20 10:50:00,61.39,61.45,61.32,61.45,126865.0,56.0069,56.0616,55.943,56.0616,126865.0
2023-04-20 11:00:00,61.46,61.48,61.38,61.42,119286.0,56.0707,56.089,55.9977,56.0342,119286.0
2023-04-20 11:10:00,61.43,61.46,61.34,61.34,81685.0,56.0434,56.0707,55.9612,55.9612,81685.0
2023-04-20 11:20:00,61.34,61.36,61.26,61.33,111795.0,55.9612,55.9795,55.8883,55.9521,111795.0
2023-04-20 11:30:00,61.33,61.37,61.25,61.27,334987.0,55.9521,55.9886,55.8791,55.8974,334987.0
2023-04-20 11:40:00,61.27,61.27,61.18,61.25,50442.0,55.8974,55.8974,55.8153,55.8791,50442.0
2023-04-20 11:50:00,61.24,61.29,61.22,61.26,42644.0,55.87,55.9156,55.8518,55.8883,42644.0
2023-04-20 12:00:00,61.27,61.27,61.14,61.18,38882.0,55.8974,55.8974,55.7788,55.8153,38882.0
2023-04-20 12:10:00,61.19,61.28,61.18,61.28,56905.0,55.8244,55.9065,55.8153,55.9065,56905.0
2023-04-20 12:20:00,61.29,61.37,61.26,61.37,38366.0,55.9156,55.9886,55.8883,55.9886,38366.0
2023-04-20 12:30:00,61.37,61.4,61.36,61.36,44279.0,55.9886,56.016,55.9795,55.9795,44279.0
2023-04-20 12:40:00,61.36,61.41,61.34,61.41,48898.0,55.9795,56.0251,55.9612,56.0251,48898.0
2023-04-20 12:50:00,61.41,61.51,61.4,61.5,47921.0,56.0251,56.1163,56.016,56.1072,47921.0
2023-04-20 13:00:00,61.51,61.55,61.49,61.53,38176.0,56.1163,56.1528,56.0981,56.1346,38176.0
2023-04-20 13:10:00,61.53,61.55,61.46,61.46,44523.0,56.1346,56.1528,56.0707,56.0707,44523.0
2023-04-20 13:20:00,61.46,61.52,61.45,61.51,52425.0,56.0707,56.1255,56.0616,56.1163,52425.0
2023-04-20 13:30:00,61.51,61.53,61.48,61.51,57225.0,56.1163,56.1346,56.089,56.1163,57225.0
2023-04-20 13:40:00,61.51,61.55,61.5,61.51,38011.0,56.1163,56.1528,56.1072,56.1163,38011.0
2023-04-20 13:50:00,61.51,61.58,61.5,61.55,67594.0,56.1163,56.1802,56.1072,56.1528,67594.0
2023-04-20 14:00:00,61.55,61.57,61.39,61.4,84422.0,56.1528,56.1711,56.0069,56.016,84422.0
2023-04-20 14:10:00,61.4,61.44,61.29,61.34,81896.0,56.016,56.0525,55.9156,55.9612,81896.0
2023-04-20 14:20:00,61.34,61.38,61.33,61.36,43974.0,55.9612,55.9977,55.9521,55.9795,43974.0
2023-04-20 14:30:00,61.36,61.37,61.27,61.32,107368.0,55.9795,55.9886,55.8974,55.943,107368.0
2023-04-20 14:40:00,61.32,61.32,61.27,61.29,50054.0,55.943,55.943,55.8974,55.9156,50054.0
2023-04-20 14:50:00,61.29,61.35,61.28,61.33,61667.0,55.9156,55.9704,55.9065,55.9521,61667.0
2023-04-20 15:00:00,61.33,61.37,61.28,61.33,91342.0,55.9521,55.9886,55.9065,55.9521,91342.0
2023-04-20 15:10:00,61.33,61.33,61.27,61.3,58227.0,55.9521,55.9521,55.8974,55.9248,58227.0
2023-04-20 15:20:00,61.3,61.35,61.27,61.34,53356.0,55.9248,55.9704,55.8974,55.9612,53356.0
2023-04-20 15:30:00,61.34,61.42,61.33,61.39,112101.0,55.9612,56.0342,55.9521,56.0069,112101.0
2023-04-20 15:40:00,61.39,61.45,61.37,61.42,105878.0,56.0069,56.0616,55.9886,56.0342,105878.0
2023-04-20 15:50:00,61.41,61.66,61.38,61.65,328247.0,56.0251,56.2532,55.9977,56.2441,328247.0
2023-04-21 09:30:00,61.44,61.48,61.29,61.41,230443.0,56.0525,56.089,55.9156,56.0251,230443.0
2023-04-21 09:40:00,61.41,61.45,61.34,61.41,122505.0,56.0251,56.0616,55.9612,56.0251,122505.0
2023-04-21 09:50:00,61.41,61.41,61.2,61.2,100290.0,56.0251,56.0251,55.8335,55.8335,100290.0
2023-04-21 10:00:00,61.19,61.35,61.12,61.27,93562.0,55.8244,55.9704,55.7605,55.8974,93562.0
2023-04-21 10:10:00,61.26,61.52,61.25,61.52,119851.0,55.8883,56.1255,55.8791,56.1255,119851.0
2023-04-21 10:20:00,61.52,61.58,61.44,61.52,80318.0,56.1255,56.1802,56.0525,56.1255,80318.0
2023-04-21 10:30:00,61.52,61.58,61.38,61.39,75628.0,56.1255,56.1802,55.9977,56.0069,75628.0
2023-04-21 10:40:00,61.38,61.39,61.17,61.23,62340.0,55.9977,56.0069,55.8062,55.8609,62340.0
2023-04-21 10:50:00,61.22,61.29,61.19,61.24,58723.0,55.8518,55.9156,55.8244,55.87,58723.0
2023-04-21 11:00:00,61.24,61.34,61.22,61.3,87294.0,55.87,55.9612,55.8518,55.9248,87294.0
2023-04-21 11:10:00,61.3,61.32,61.25,61.3,65332.0,55.9248,55.943,55.8791,55.9248,65332.0
2023-04-21 11:20:00,61.31,61.35,61.25,61.29,43766.0,55.9339,55.9704,55.8791,55.9156,43766.0
2023-04-21 11:30:00,61.29,61.34,61.2,61.25,119771.0,55.9156,55.9612,55.8335,55.8791,119771.0
2023-04-21 11:40:00,61.25,61.33,61.24,61.27,51576.0,55.8791,55.9521,55.87,55.8974,51576.0
2023-04-21 11:50:00,61.27,61.47,61.27,61.43,74696.0,55.8974,56.0798,55.8974,56.0434,74696.0
2023-04-21 12:00:00,61.43,61.48,61.37,61.41,37567.0,56.0434,56.089,55.9886,56.0251,37567.0
2023-04-21 12:10:00,61.42,61.42,61.37,61.39,31955.0,56.0342,56.0342,55.9886,56.0069,31955.0
2023-04-21 12:20:00,61.39,61.4,61.35,61.36,45973.0,56.0069,56.016,55.9704,55.9795,45973.0
2023-04-21 12:30:00,61.36,61.37,61.22,61.23,62780.0,55.9795,55.9886,55.8518,55.8609,62780.0
2023-04-21 12:40:00,61.24,61.26,61.2,61.24,55467.0,55.87,55.8883,55.8335,55.87,55467.0
2023-04-21 12:50:00,61.24,61.26,61.22,61.23,33468.0,55.87,55.8883,55.8518,55.8609,33468.0
2023-04-21 13:00:00,61.24,61.26,61.2,61.24,37256.0,55.87,55.8883,55.8335,55.87,37256.0
2023-04-21 13:10:00,61.24,61.26,61.18,61.18,22903.0,55.87,55.8883,55.8153,55.8153,22903.0
2023-04-21 13:20:00,61.18,61.22,61.16,61.19,37633.0,55.8153,55.8518,55.797,55.8244,37633.0
2023-04-21 13:30:00,61.2,61.33,61.2,61.3,46229.0,55.8335,55.9521,55.8335,55.9248,46229.0
2023-04-21 13:40:00,61.31,61.38,61.3,61.38,51109.0,55.9339,55.9977,55.9248,55.9977,51109.0
2023-04-21 13:50:00,61.38,61.41,61.37,61.4,48298.0,55.9977,56.0251,55.9886,56.016,48298.0
2023-04-21 14:00:00,61.4,61.41,61.33,61.38,45346.0,56.016,56.0251,55.9521,55.9977,45346.0
2023-04-21 14:10:00,61.38,61.39,61.26,61.27,34074.0,55.9977,56.0069,55.8883,55.8974,34074.0
2023-04-21 14:20:00,61.26,61.27,61.2,61.26,55270.0,55.8883,55.8974,55.8335,55.8883,55270.0
2023-04-21 14:30:00,61.26,61.27,61.21,61.23,56396.0,55.8883,55.8974,55.8426,55.8609,56396.0
2023-04-21 14:40:00,61.22,61.24,61.18,61.23,41815.0,55.8518,55.87,55.8153,55.8609,41815.0
2023-04-21 14:50:00,61.23,61.24,61.2,61.22,28483.0,55.8609,55.87,55.8335,55.8518,28483.0
2023-04-21 15:00:00,61.21,61.26,61.16,61.22,55299.0,55.8426,55.8883,55.797,55.8518,55299.0
2023-04-21 15:10:00,61.22,61.25,61.19,61.2,68587.0,55.8518,55.8791,55.8244,55.8335,68587.0
2023-04-21 15:20:00,61.21,61.3,61.21,61.29,55350.0,55.8426,55.9248,55.8426,55.9156,55350.0
2023-04-21 15:30:00,61.3,61.38,61.28,61.36,94064.0,55.9248,55.9977,55.9065,55.9795,94064.0
2023-04-21 15:40:00,61.37,61.46,61.34,61.41,192562.0,55.9886,56.0707,55.9612,56.0251,192562.0
2023-04-21 15:50:00,61.41,61.5,61.41,61.45,333512.0,56.0251,56.1072,56.0251,56.0616,333512.0
2023-04-24 09:30:00,61.26,61.47,61.23,61.47,185780.0,55.8883,56.0798,55.8609,56.0798,185780.0
2023-04-24 09:40:00,61.48,61.56,61.39,61.52,100684.0,56.089,56.162,56.0069,56.1255,100684.0
2023-04-24 09:50:00,61.53,61.85,61.48,61.73,92276.0,56.1346,56.4265,56.089,56.3171,92276.0
2023-04-24 10:00:00,61.76,61.91,61.75,61.91,107189.0,56.3444,56.4813,56.3353,56.4813,107189.0
2023-04-24 10:10:00,61.91,62.01,61.86,61.96,116731.0,56.4813,56.5725,56.4357,56.5269,116731.0
2023-04-24 10:20:00,61.96,61.97,61.81,61.85,127546.0,56.5269,56.536,56.39,56.4265,127546.0
2023-04-24 10:30:00,61.84,61.89,61.79,61.85,128549.0,56.4174,56.463,56.3718,56.4265,128549.0
2023-04-24 10:40:00,61.85,61.87,61.77,61.81,112948.0,56.4265,56.4448,56.3535,56.39,112948.0
2023-04-24 10:50:00,61.81,61.87,61.73,61.76,101808.0,56.39,56.4448,56.3171,56.3444,101808.0
2023-04-24 11:00:00,61.76,61.79,61.69,61.73,59189.0,56.3444,56.3718,56.2806,56.3171,59189.0
2023-04-24 11:10:00,61.72,61.78,61.71,61.78,62821.0,56.3079,56.3627,56.2988,56.3627,62821.0
2023-04-24 11:20:00,61.78,61.82,61.74,61.76,59997.0,56.3627,56.3992,56.3262,56.3444,59997.0
2023-04-24 11:30:00,61.76,61.88,61.75,61.8,225730.0,56.3444,56.4539,56.3353,56.3809,225730.0
2023-04-24 11:40:00,61.8,61.83,61.71,61.77,15628.0,56.3809,56.4083,56.2988,56.3535,15628.0
2023-04-24 11:50:00,61.77,61.88,61.77,61.83,19492.0,56.3535,56.4539,56.3535,56.4083,19492.0
2023-04-24 12:00:00,61.83,61.99,61.81,61.94,34816.0,56.4083,56.5543,56.39,56.5086,34816.0
2023-04-24 12:10:00,61.95,61.97,61.91,61.97,38107.0,56.5178,56.536,56.4813,56.536,38107.0
2023-04-24 12:20:00,61.97,62.0,61.94,61.94,22784.0,56.536,56.5634,56.5086,56.5086,22784.0
2023-04-24 12:30:00,61.94,61.95,61.9,61.93,22721.0,56.5086,56.5178,56.4721,56.4995,22721.0
2023-04-24 12:40:00,61.92,61.96,61.9,61.94,18346.0,56.4904,56.5269,56.4721,56.5086,18346.0
2023-04-24 12:50:00,61.94,61.95,61.91,61.92,31095.0,56.5086,56.5178,56.4813,56.4904,31095.0
2023-04-24 13:00:00,61.93,61.95,61.91,61.94,10794.0,56.4995,56.5178,56.4813,56.5086,10794.0
2023-04-24 13:10:00,61.94,61.96,61.92,61.95,16923.0,56.5086,56.5269,56.4904,56.5178,16923.0
2023-04-24 13:20:00,61.95,62.0,61.95,61.98,18210.0,56.5178,56.5634,56.5178,56.5451,18210.0
2023-04-24 13:30:00,61.97,61.99,61.93,61.98,19261.0,56.536,56.5543,56.4995,56.5451,19261.0
2023-04-24 13:40:00,61.96,61.98,61.94,61.98,20152.0,56.5269,56.5451,56.5086,56.5451,20152.0
2023-04-24 13:50:00,61.98,61.99,61.91,61.91,20705.0,56.5451,56.5543,56.4813,56.4813,20705.0
2023-04-24 14:00:00,61.92,61.96,61.89,61.95,45208.0,56.4904,56.5269,56.463,56.5178,45208.0
2023-04-24 14:10:00,61.95,61.98,61.94,61.94,39555.0,56.5178,56.5451,56.5086,56.5086,39555.0
2023-04-24 14:20:00,61.94,61.98,61.93,61.98,33404.0,56.5086,56.5451,56.4995,56.5451,33404.0
2023-04-24 14:30:00,61.97,62.0,61.95,61.99,25890.0,56.536,56.5634,56.5178,56.5543,25890.0
2023-04-24 14:40:00,62.0,62.05,61.99,62.05,50041.0,56.5634,56.609,56.5543,56.609,50041.0
2023-04-24 14:50:00,62.05,62.05,62.01,62.02,26925.0,56.609,56.609,56.5725,56.5816,26925.0
2023-04-24 15:00:00,62.02,62.04,61.97,61.98,45766.0,56.5816,56.5999,56.536,56.5451,45766.0
2023-04-24 15:10:00,61.98,62.05,61.97,62.03,34853.0,56.5451,56.609,56.536,56.5907,34853.0
2023-04-24 15:20:00,62.04,62.04,62.0,62.03,42838.0,56.5999,56.5999,56.5634,56.5907,42838.0
2023-04-24 15:30:00,62.03,62.07,61.98,62.0,55121.0,56.5907,56.6272,56.5451,56.5634,55121.0
2023-04-24 15:40:00,61.99,62.02,61.97,62.02,87521.0,56.5543,56.5816,56.536,56.5816,87521.0
2023-04-24 15:50:00,62.01,62.01,61.91,62.0,288456.0,56.5725,56.5725,56.4813,56.5634,288456.0
2023-04-25 09:30:00,61.54,61.58,61.04,61.05,230847.0,56.1437,56.1802,55.6876,55.6967,230847.0
2023-04-25 09:40:00,61.03,61.03,60.65,60.78,179456.0,55.6784,55.6784,55.3318,55.4504,179456.0
2023-04-25 09:50:00,60.77,60.81,60.63,60.66,173587.0,55.4412,55.4777,55.3135,55.3409,173587.0
2023-04-25 10:00:00,60.64,60.78,60.61,60.65,114849.0,55.3226,55.4504,55.2953,55.3318,114849.0
2023-04-25 10:10:00,60.64,60.64,60.46,60.49,242331.0,55.3226,55.3226,55.1584,55.1858,242331.0
2023-04-25 10:20:00,60.48,60.49,60.28,60.38,126912.0,55.1767,55.1858,54.9942,55.0854,126912.0
2023-04-25 10:30:00,60.39,60.5,60.34,60.38,123564.0,55.0946,55.1949,55.0489,55.0854,123564.0
2023-04-25 10:40:00,60.37,60.53,60.34,60.51,95300.0,55.0763,55.2223,55.0489,55.204,95300.0
2023-04-25 10:50:00,60.51,60.66,60.49,60.61,143233.0,55.204,55.3409,55.1858,55.2953,143233.0
2023-04-25 11:00:00,60.62,60.74,60.58,60.71,100737.0,55.3044,55.4139,55.2679,55.3865,100737.0
2023-04-25 11:10:00,60.71,60.85,60.7,60.81,171111.0,55.3865,55.5142,55.3774,55.4777,171111.0
2023-04-25 11:20:00,60.82,60.83,60.68,60.7,156410.0,55.4868,55.496,55.3591,55.3774,156410.0
2023-04-25 11:30:00,60.71,60.72,60.62,60.72,121147.0,55.3865,55.3956,55.3044,55.3956,121147.0
2023-04-25 11:40:00,60.73,60.77,60.69,60.74,52014.0,55.4047,55.4412,55.3682,55.4139,52014.0
2023-04-25 11:50:00,60.74,60.85,60.71,60.81,67520.0,55.4139,55.5142,55.3865,55.4777,67520.0
2023-04-25 12:00:00,60.81,60.87,60.79,60.82,52195.0,55.4777,55.5325,55.4595,55.4868,52195.0
2023-04-25 12:10:00,60.82,60.82,60.73,60.73,67920.0,55.4868,55.4868,55.4047,55.4047,67920.0
2023-04-25 12:20:00,60.74,60.76,60.68,60.69,61276.0,55.4139,55.4321,55.3591,55.3682,61276.0
2023-04-25 12:30:00,60.7,60.83,60.69,60.81,52070.0,55.3774,55.496,55.3682,55.4777,52070.0
2023-04-25 12:40:00,60.81,60.84,60.76,60.77,48729.0,55.4777,55.5051,55.4321,55.4412,48729.0
2023-04-25 12:50:00,60.77,60.77,60.71,60.71,44809.0,55.4412,55.4412,55.3865,55.3865,44809.0
2023-04-25 13:00:00,60.71,60.73,60.66,60.69,92747.0,55.3865,55.4047,55.3409,55.3682,92747.0
2023-04-25 13:10:00,60.69,60.69,60.46,60.48,73726.0,55.3682,55.3682,55.1584,55.1767,73726.0
2023-04-25 13:20:00,60.48,60.51,60.44,60.5,40522.0,55.1767,55.204,55.1402,55.1949,40522.0
2023-04-25 13:30:00,60.49,60.56,60.46,60.56,66417.0,55.1858,55.2496,55.1584,55.2496,66417.0
2023-04-25 13:40:00,60.55,60.58,60.49,60.51,30076.0,55.2405,55.2679,55.1858,55.204,30076.0
2023-04-25 13:50:00,60.51,60.56,60.49,60.53,39316.0,55.204,55.2496,55.1858,55.2223,39316.0
2023-04-25 14:00:00,60.53,60.55,60.45,60.48,42212.0,55.2223,55.2405,55.1493,55.1767,42212.0
2023-04-25 14:10:00,60.48,60.54,60.47,60.51,32456.0,55.1767,55.2314,55.1675,55.204,32456.0
2023-04-25 14:20:00,60.51,60.63,60.5,60.63,33946.0,55.204,55.3135,55.1949,55.3135,33946.0
2023-04-25 14:30:00,60.63,60.67,60.59,60.64,61905.0,55.3135,55.35,55.277,55.3226,61905.0
2023-04-25 14:40:00,60.64,60.66,60.6,60.65,72255.0,55.3226,55.3409,55.2861,55.3318,72255.0
2023-04-25 14:50:00,60.66,60.67,60.57,60.58,65524.0,55.3409,55.35,55.2588,55.2679,65524.0
2023-04-25 15:00:00,60.58,60.66,60.57,60.63,43326.0,55.2679,55.3409,55.2588,55.3135,43326.0
2023-04-25 15:10:00,60.62,60.78,60.62,60.77,47336.0,55.3044,55.4504,55.3044,55.4412,47336.0
2023-04-25 15:20:00,60.77,60.8,60.75,60.78,60802.0,55.4412,55.4686,55.423,55.4504,60802.0
2023-04-25 15:30:00,60.77,60.78,60.61,60.62,276260.0,55.4412,55.4504,55.2953,55.3044,276260.0
2023-04-25 15:40:00,60.62,60.71,60.59,60.69,176794.0,55.3044,55.3865,55.277,55.3682,176794.0
2023-04-25 15:50:00,60.68,60.76,60.64,60.71,276863.0,55.3591,55.4321,55.3226,55.3865,276863.0
2023-04-26 09:30:00,61.3,61.36,61.14,61.25,177893.0,55.9248,55.9795,55.7788,55.8791,177893.0
2023-04-26 09:40:00,61.25,61.33,61.12,61.26,84426.0,55.8791,55.9521,55.7605,55.8883,84426.0
2023-04-26 09:50:00,61.21,61.29,60.94,60.97,137292.0,55.8426,55.9156,55.5963,55.6237,137292.0
2023-04-26 10:00:00,60.96,60.96,60.77,60.83,110233.0,55.6146,55.6146,55.4412,55.496,110233.0
2023-04-26 10:10:00,60.83,60.94,60.55,60.56,120706.0,55.496,55.5963,55.2405,55.2496,120706.0
2023-04-26 10:20:00,60.56,60.7,60.56,60.67,61639.0,55.2496,55.3774,55.2496,55.35,61639.0
2023-04-26 10:30:00,60.67,60.9,60.67,60.88,153740.0,55.35,55.5598,55.35,55.5416,153740.0
2023-04-26 10:40:00,60.88,60.89,60.7,60.75,135098.0,55.5416,55.5507,55.3774,55.423,135098.0
2023-04-26 10:50:00,60.76,60.93,60.74,60.92,87093.0,55.4321,55.5872,55.4139,55.5781,87093.0
2023-04-26 11:00:00,60.92,61.17,60.9,61.17,51686.0,55.5781,55.8062,55.5598,55.8062,51686.0
2023-04-26 11:10:00,61.16,61.26,61.14,61.25,57271.0,55.797,55.8883,55.7788,55.8791,57271.0
2023-04-26 11:20:00,61.26,61.31,61.14,61.22,69858.0,55.8883,55.9339,55.7788,55.8518,69858.0
2023-04-26 11:30:00,61.22,61.3,61.17,61.24,97202.0,55.8518,55.9248,55.8062,55.87,97202.0
2023-04-26 11:40:00,61.29,61.43,61.28,61.4,51784.0,55.9156,56.0434,55.9065,56.016,51784.0
2023-04-26 11:50:00,61.4,61.43,61.35,61.38,27010.0,56.016,56.0434,55.9704,55.9977,27010.0
2023-04-26 12:00:00,61.39,61.46,61.39,61.4,24019.0,56.0069,56.0707,56.0069,56.016,24019.0
2023-04-26 12:10:00,61.4,61.42,61.3,61.3,58203.0,56.016,56.0342,55.9248,55.9248,58203.0
2023-04-26 12:20:00,61.3,61.31,61.26,61.28,19899.0,55.9248,55.9339,55.8883,55.9065,19899.0
2023-04-26 12:30:00,61.27,61.29,61.2,61.22,26173.0,55.8974,55.9156,55.8335,55.8518,26173.0
2023-04-26 12:40:00,61.22,61.25,61.18,61.23,26718.0,55.8518,55.8791,55.8153,55.8609,26718.0
2023-04-26 12:50:00,61.22,61.23,61.17,61.19,17047.0,55.8518,55.8609,55.8062,55.8244,17047.0
2023-04-26 13:00:00,61.2,61.24,61.14,61.16,28251.0,55.8335,55.87,55.7788,55.797,28251.0
2023-04-26 13:10:00,61.16,61.17,61.06,61.08,26292.0,55.797,55.8062,55.7058,55.724,26292.0
2023-04-26 13:20:00,61.07,61.07,60.97,60.98,21081.0,55.7149,55.7149,55.6237,55.6328,21081.0
2023-04-26 13:30:00,60.98,61.0,60.93,60.96,40581.0,55.6328,55.6511,55.5872,55.6146,40581.0
2023-04-26 13:40:00,60.95,60.96,60.86,60.86,36942.0,55.6054,55.6146,55.5233,55.5233,36942.0
2023-04-26 13:50:00,60.86,60.86,60.69,60.7,36551.0,55.5233,55.5233,55.3682,55.3774,36551.0
2023-04-26 14:00:00,60.7,60.71,60.58,60.6,30068.0,55.3774,55.3865,55.2679,55.2861,30068.0
2023-04-26 14:10:00,60.59,60.64,60.53,60.55,47053.0,55.277,55.3226,55.2223,55.2405,47053.0
2023-04-26 14:20:00,60.55,60.57,60.46,60.49,51384.0,55.2405,55.2588,55.1584,55.1858,51384.0
2023-04-26 14:30:00,60.48,60.55,60.46,60.5,51719.0,55.1767,55.2405,55.1584,55.1949,51719.0
2023-04-26 14:40:00,60.5,60.5,60.33,60.34,62957.0,55.1949,55.1949,55.0398,55.0489,62957.0
2023-04-26 14:50:00,60.34,60.5,60.32,60.47,43494.0,55.0489,55.1949,55.0307,55.1675,43494.0
2023-04-26 15:00:00,60.48,60.49,60.44,60.45,44769.0,55.1767,55.1858,55.1402,55.1493,44769.0
2023-04-26 15:10:00,60.44,60.49,60.34,60.36,57744.0,55.1402,55.1858,55.0489,55.0672,57744.0
2023-04-26 15:20:00,60.36,60.36,60.29,60.35,77388.0,55.0672,55.0672,55.0033,55.0581,77388.0
2023-04-26 15:30:00,60.35,60.39,60.28,60.31,68254.0,55.0581,55.0946,54.9942,55.0216,68254.0
2023-04-26 15:40:00,60.31,60.4,60.3,60.39,133676.0,55.0216,55.1037,55.0124,55.0946,133676.0
2023-04-26 15:50:00,60.37,60.52,60.36,60.49,334627.0,55.0763,55.2132,55.0672,55.1858,334627.0
2023-04-27 09:30:00,60.14,60.28,60.03,60.08,172453.0,54.8665,54.9942,54.7661,54.8117,172453.0
2023-04-27 09:40:00,60.08,60.18,60.05,60.12,174449.0,54.8117,54.903,54.7844,54.8482,174449.0
2023-04-27 09:50:00,60.12,60.45,60.12,60.44,143462.0,54.8482,55.1493,54.8482,55.1402,143462.0
2023-04-27 10:00:00,60.45,60.67,60.44,60.52,97703.0,55.1493,55.35,55.1402,55.2132,97703.0
2023-04-27 10:10:00,60.52,60.89,60.52,60.65,129943.0,55.2132,55.5507,55.2132,55.3318,129943.0
2023-04-27 10:20:00,60.64,60.73,60.56,60.61,97755.0,55.3226,55.4047,55.2496,55.2953,97755.0
2023-04-27 10:30:00,60.61,60.67,60.52,60.6,88781.0,55.2953,55.35,55.2132,55.2861,88781.0
2023-04-27 10:40:00,60.61,60.61,60.46,60.5,127003.0,55.2953,55.2953,55.1584,55.1949,127003.0
2023-04-27 10:50:00,60.51,60.54,60.4,60.44,70558.0,55.204,55.2314,55.1037,55.1402,70558.0
2023-04-27 11:00:00,60.44,60.47,60.31,60.32,137886.0,55.1402,55.1675,55.0216,55.0307,137886.0
2023-04-27 11:10:00,60.34,60.39,60.29,60.32,80314.0,55.0489,55.0946,55.0033,55.0307,80314.0
2023-04-27 11:20:00,60.34,60.58,60.26,60.58,116424.0,55.0489,55.2679,54.976,55.2679,116424.0
2023-04-27 11:30:00,60.58,60.63,60.44,60.46,134443.0,55.2679,55.3135,55.1402,55.1584,134443.0
2023-04-27 11:40:00,60.46,60.46,60.36,60.41,90508.0,55.1584,55.1584,55.0672,55.1128,90508.0
2023-04-27 11:50:00,60.4,60.5,60.4,60.5,56714.0,55.1037,55.1949,55.1037,55.1949,56714.0
2023-04-27 12:00:00,60.5,60.51,60.35,60.38,73778.0,55.1949,55.204,55.0581,55.0854,73778.0
2023-04-27 12:10:00,60.38,60.4,60.31,60.39,24613.0,55.0854,55.1037,55.0216,55.0946,24613.0
2023-04-27 12:20:00,60.4,60.53,60.38,60.5,48046.0,55.1037,55.2223,55.0854,55.1949,48046.0
2023-04-27 12:30:00,60.5,60.51,60.44,60.44,42549.0,55.1949,55.204,55.1402,55.1402,42549.0
2023-04-27 12:40:00,60.45,60.51,60.43,60.44,38413.0,55.1493,55.204,55.131,55.1402,38413.0
2023-04-27 12:50:00,60.44,60.54,60.43,60.53,37640.0,55.1402,55.2314,55.131,55.2223,37640.0
2023-04-27 13:00:00,60.53,60.6,60.51,60.55,37106.0,55.2223,55.2861,55.204,55.2405,37106.0
2023-04-27 13:10:00,60.54,60.66,60.53,60.59,43904.0,55.2314,55.3409,55.2223,55.277,43904.0
2023-04-27 13:20:00,60.59,60.62,60.57,60.61,34460.0,55.277,55.3044,55.2588,55.2953,34460.0
2023-04-27 13:30:00,60.61,60.68,60.6,60.68,37838.0,55.2953,55.3591,55.2861,55.3591,37838.0
2023-04-27 13:40:00,60.68,60.7,60.63,60.67,42863.0,55.3591,55.3774,55.3135,55.35,42863.0
2023-04-27 13:50:00,60.67,60.7,60.64,60.65,37430.0,55.35,55.3774,55.3226,55.3318,37430.0
2023-04-27 14:00:00,60.65,60.68,60.62,60.62,31779.0,55.3318,55.3591,55.3044,55.3044,31779.0
2023-04-27 14:10:00,60.63,60.7,60.58,60.69,50115.0,55.3135,55.3774,55.2679,55.3682,50115.0
2023-04-27 14:20:00,60.69,60.75,60.67,60.74,61494.0,55.3682,55.423,55.35,55.4139,61494.0
2023-04-27 14:30:00,60.73,60.81,60.73,60.77,47858.0,55.4047,55.4777,55.4047,55.4412,47858.0
2023-04-27 14:40:00,60.77,60.87,60.76,60.86,86967.0,55.4412,55.5325,55.4321,55.5233,86967.0
2023-04-27 14:50:00,60.86,60.86,60.78,60.8,47360.0,55.5233,55.5233,55.4504,55.4686,47360.0
2023-04-27 15:00:00,60.79,60.88,60.79,60.87,48408.0,55.4595,55.5416,55.4595,55.5325,48408.0
2023-04-27 15:10:00,60.87,60.92,60.82,60.91,61472.0,55.5325,55.5781,55.4868,55.569,61472.0
2023-04-27 15:20:00,60.91,60.93,60.86,60.89,74413.0,55.569,55.5872,55.5233,55.5507,74413.0
2023-04-27 15:30:00,60.9,60.91,60.78,60.78,90325.0,55.5598,55.569,55.4504,55.4504,90325.0
2023-04-27 15:40:00,60.78,60.81,60.7,60.71,214651.0,55.4504,55.4777,55.3774,55.3865,214651.0
2023-04-27 15:50:00,60.72,60.73,60.66,60.68,383775.0,55.3956,55.4047,55.3409,55.3591,383775.0
2023-04-28 09:30:00,60.81,61.22,60.61,61.13,161895.0,55.4777,55.8518,55.2953,55.7697,161895.0
2023-04-28 09:40:00,61.14,61.24,61.04,61.18,106595.0,55.7788,55.87,55.6876,55.8153,106595.0
2023-04-28 09:50:00,61.19,61.29,61.13,61.17,105430.0,55.8244,55.9156,55.7697,55.8062,105430.0
2023-04-28 10:00:00,61.18,61.58,61.16,61.58,124813.0,55.8153,56.1802,55.797,56.1802,124813.0
2023-04-28 10:10:00,61.57,61.66,61.55,61.65,131158.0,56.1711,56.2532,56.1528,56.2441,131158.0
2023-04-28 10:20:00,61.65,61.88,61.63,61.87,134846.0,56.2441,56.4539,56.2258,56.4448,134846.0
2023-04-28 10:30:00,61.86,61.87,61.62,61.66,147869.0,56.4357,56.4448,56.2167,56.2532,147869.0
2023-04-28 10:40:00,61.68,61.9,61.66,61.9,113149.0,56.2714,56.4721,56.2532,56.4721,113149.0
2023-04-28 10:50:00,61.9,61.97,61.73,61.75,157382.0,56.4721,56.536,56.3171,56.3353,157382.0
2023-04-28 11:00:00,61.75,61.89,61.6,61.88,89970.0,56.3353,56.463,56.1984,56.4539,89970.0
2023-04-28 11:10:00,61.88,62.06,61.86,62.05,178286.0,56.4539,56.6181,56.4357,56.609,178286.0
2023-04-28 11:20:00,62.05,62.23,62.03,62.16,206626.0,56.609,56.7732,56.5907,56.7093,206626.0
2023-04-28 11:30:00,62.16,62.22,62.1,62.11,200568.0,56.7093,56.7641,56.6546,56.6637,200568.0
2023-04-28 11:40:00,62.1,62.1,61.95,61.99,50574.0,56.6546,56.6546,56.5178,56.5543,50574.0
2023-04-28 11:50:00,61.99,62.06,61.96,62.05,37048.0,56.5543,56.6181,56.5269,56.609,37048.0
2023-04-28 12:00:00,62.06,62.11,62.0,62.07,27775.0,56.6181,56.6637,56.5634,56.6272,27775.0
2023-04-28 12:10:00,62.07,62.08,62.0,62.07,43211.0,56.6272,56.6364,56.5634,56.6272,43211.0
2023-04-28 12:20:00,62.08,62.18,62.07,62.14,54051.0,56.6364,56.7276,56.6272,56.6911,54051.0
2023-04-28 12:30:00,62.16,62.16,62.05,62.05,32183.0,56.7093,56.7093,56.609,56.609,32183.0
2023-04-28 12:40:00,62.06,62.09,61.97,62.01,38285.0,56.6181,56.6455,56.536,56.5725,38285.0
2023-04-28 12:50:00,62.0,62.07,61.99,62.05,22068.0,56.5634,56.6272,56.5543,56.609,22068.0
2023-04-28 13:00:00,62.05,62.06,61.99,62.04,22795.0,56.609,56.6181,56.5543,56.5999,22795.0
2023-04-28 13:10:00,62.04,62.07,62.02,62.03,26440.0,56.5999,56.6272,56.5816,56.5907,26440.0
2023-04-28 13:20:00,62.03,62.12,62.03,62.09,40138.0,56.5907,56.6729,56.5907,56.6455,40138.0
2023-04-28 13:30:00,62.09,62.1,61.99,62.03,82154.0,56.6455,56.6546,56.5543,56.5907,82154.0
2023-04-28 13:40:00,62.03,62.08,62.02,62.05,58572.0,56.5907,56.6364,56.5816,56.609,58572.0
2023-04-28 13:50:00,62.05,62.06,61.97,62.03,46741.0,56.609,56.6181,56.536,56.5907,46741.0
2023-04-28 14:00:00,62.03,62.1,62.03,62.1,38160.0,56.5907,56.6546,56.5907,56.6546,38160.0
2023-04-28 14:10:00,62.1,62.1,62.02,62.04,35728.0,56.6546,56.6546,56.5816,56.5999,35728.0
2023-04-28 14:20:00,62.05,62.08,61.98,62.0,28540.0,56.609,56.6364,56.5451,56.5634,28540.0
2023-04-28 14:30:00,62.0,62.02,61.94,61.95,39632.0,56.5634,56.5816,56.5086,56.5178,39632.0
2023-04-28 14:40:00,61.94,61.98,61.89,61.92,52698.0,56.5086,56.5451,56.463,56.4904,52698.0
2023-04-28 14:50:00,61.92,61.97,61.9,61.95,38174.0,56.4904,56.536,56.4721,56.5178,38174.0
2023-04-28 15:00:00,61.94,62.0,61.92,62.0,55809.0,56.5086,56.5634,56.4904,56.5634,55809.0
2023-04-28 15:10:00,62.0,62.07,61.98,62.06,89155.0,56.5634,56.6272,56.5451,56.6181,89155.0
2023-04-28 15:20:00,62.07,62.09,62.01,62.05,97800.0,56.6272,56.6455,56.5725,56.609,97800.0
2023-04-28 15:30:00,62.05,62.08,61.99,62.01,84331.0,56.609,56.6364,56.5543,56.5725,84331.0
2023-04-28 15:40:00,62.01,62.05,61.98,62.0,143103.0,56.5725,56.609,56.5451,56.5634,143103.0
2023-04-28 15:50:00,62.0,62.01,61.91,61.98,336268.0,56.5634,56.5725,56.4813,56.5451,336268.0
2023-05-01 09:30:00,61.46,61.83,61.46,61.83,78308.0,56.0707,56.4083,56.0707,56.4083,78308.0
2023-05-01 09:40:00,61.83,61.99,61.79,61.95,71770.0,56.4083,56.5543,56.3718,56.5178,71770.0
2023-05-01 09:50:00,61.92,62.03,61.76,61.78,76482.0,56.4904,56.5907,56.3444,56.3627,76482.0
2023-05-01 10:00:00,61.73,61.83,61.62,61.78,54372.0,56.3171,56.4083,56.2167,56.3627,54372.0
2023-05-01 10:10:00,61.8,61.84,61.69,61.8,53584.0,56.3809,56.4174,56.2806,56.3809,53584.0
2023-05-01 10:20:00,61.79,61.79,61.59,61.69,37937.0,56.3718,56.3718,56.1893,56.2806,37937.0
2023-05-01 10:30:00,61.7,61.78,61.58,61.76,45786.0,56.2897,56.3627,56.1802,56.3444,45786.0
2023-05-01 10:40:00,61.77,61.83,61.67,61.81,41554.0,56.3535,56.4083,56.2623,56.39,41554.0
2023-05-01 10:50:00,61.8,61.8,61.65,61.66,37665.0,56.3809,56.3809,56.2441,56.2532,37665.0
2023-05-01 11:00:00,61.66,61.68,61.5,61.58,58999.0,56.2532,56.2714,56.1072,56.1802,58999.0
2023-05-01 11:10:00,61.58,61.64,61.51,61.51,78279.0,56.1802,56.2349,56.1163,56.1163,78279.0
2023-05-01 11:20:00,61.5,61.5,61.36,61.48,50479.0,56.1072,56.1072,55.9795,56.089,50479.0
2023-05-01 11:30:00,61.47,61.55,61.44,61.44,47932.0,56.0798,56.1528,56.0525,56.0525,47932.0
2023-05-01 11:40:00,61.44,61.46,61.27,61.43,64705.0,56.0525,56.0707,55.8974,56.0434,64705.0
2023-05-01 11:50:00,61.42,61.44,61.36,61.44,20871.0,56.0342,56.0525,55.9795,56.0525,20871.0
2023-05-01 12:00:00,61.44,61.48,61.41,61.46,18114.0,56.0525,56.089,56.0251,56.0707,18114.0
2023-05-01 12:10:00,61.45,61.47,61.4,61.46,20150.0,56.0616,56.0798,56.016,56.0707,20150.0
2023-05-01 12:20:00,61.46,61.54,61.45,61.51,27054.0,56.0707,56.1437,56.0616,56.1163,27054.0
2023-05-01 12:30:00,61.52,61.6,61.48,61.5,26237.0,56.1255,56.1984,56.089,56.1072,26237.0
2023-05-01 12:40:00,61.47,61.48,61.38,61.4,28998.0,56.0798,56.089,55.9977,56.016,28998.0
2023-05-01 12:50:00,61.41,61.42,61.37,61.42,22027.0,56.0251,56.0342,55.9886,56.0342,22027.0
2023-05-01 13:00:00,61.41,61.44,61.33,61.34,36934.0,56.0251,56.0525,55.9521,55.9612,36934.0
2023-05-01 13:10:00,61.34,61.37,61.3,61.32,25164.0,55.9612,55.9886,55.9248,55.943,25164.0
2023-05-01 13:20:00,61.32,61.35,61.21,61.24,40615.0,55.943,55.9704,55.8426,55.87,40615.0
2023-05-01 13:30:00,61.23,61.26,61.17,61.25,50728.0,55.8609,55.8883,55.8062,55.8791,50728.0
2023-05-01 13:40:00,61.26,61.35,61.25,61.34,40164.0,55.8883,55.9704,55.8791,55.9612,40164.0
2023-05-01 13:50:00,61.34,61.44,61.34,61.44,31939.0,55.9612,56.0525,55.9612,56.0525,31939.0
2023-05-01 14:00:00,61.45,61.46,61.38,61.4,41822.0,56.0616,56.0707,55.9977,56.016,41822.0
2023-05-01 14:10:00,61.4,61.41,61.35,61.37,22895.0,56.016,56.0251,55.9704,55.9886,22895.0
2023-05-01 14:20:00,61.38,61.49,61.37,61.48,30203.0,55.9977,56.0981,55.9886,56.089,30203.0
2023-05-01 14:30:00,61.49,61.5,61.3,61.37,43802.0,56.0981,56.1072,55.9248,55.9886,43802.0
2023-05-01 14:40:00,61.38,61.44,61.37,61.38,30605.0,55.9977,56.0525,55.9886,55.9977,30605.0
2023-05-01 14:50:00,61.39,61.42,61.37,61.42,35526.0,56.0069,56.0342,55.9886,56.0342,35526.0
2023-05-01 15:00:00,61.42,61.45,61.28,61.29,36543.0,56.0342,56.0616,55.9065,55.9156,36543.0
2023-05-01 15:10:00,61.28,61.32,61.24,61.26,46635.0,55.9065,55.943,55.87,55.8883,46635.0
2023-05-01 15:20:00,61.27,61.29,61.23,61.23,46526.0,55.8974,55.9156,55.8609,55.8609,46526.0
2023-05-01 15:30:00,61.23,61.29,61.23,61.24,66042.0,55.8609,55.9156,55.8609,55.87,66042.0
2023-05-01 15:40:00,61.23,61.43,61.22,61.4,152469.0,55.8609,56.0434,55.8518,56.016,152469.0
2023-05-01 15:50:00,61.4,61.43,61.33,61.38,313485.0,56.016,56.0434,55.9521,55.9977,313485.0
2023-05-02 09:30:00,60.56,60.58,59.83,60.01,461288.0,55.2496,55.2679,54.5837,54.7479,461288.0
2023-05-02 09:40:00,60.03,60.11,59.53,59.53,477219.0,54.7661,54.8391,54.31,54.31,477219.0
2023-05-02 09:50:00,59.53,59.63,59.35,59.43,225769.0,54.31,54.4012,54.1457,54.2187,225769.0
2023-05-02 10:00:00,59.44,59.53,59.02,59.13,212564.0,54.2279,54.31,53.8447,53.945,212564.0
2023-05-02 10:10:00,59.13,59.18,58.85,59.01,187783.0,53.945,53.9907,53.6896,53.8356,187783.0
2023-05-02 10:20:00,59.01,59.05,58.89,58.99,258417.0,53.8356,53.8721,53.7261,53.8173,258417.0
2023-05-02 10:30:00,59.0,59.11,58.96,59.09,438025.0,53.8264,53.9268,53.7899,53.9085,438025.0
2023-05-02 10:40:00,59.1,59.13,58.85,58.94,383187.0,53.9177,53.945,53.6896,53.7717,383187.0
2023-05-02 10:50:00,58.95,59.02,58.8,58.97,414482.0,53.7808,53.8447,53.644,53.7991,414482.0
2023-05-02 11:00:00,58.97,59.13,58.89,59.01,633780.0,53.7991,53.945,53.7261,53.8356,633780.0
2023-05-02 11:10:00,59.01,59.08,58.93,59.0,447770.0,53.8356,53.8994,53.7626,53.8264,447770.0
2023-05-02 11:20:00,59.0,59.01,58.83,58.84,225322.0,53.8264,53.8356,53.6713,53.6805,225322.0
2023-05-02 11:30:00,58.85,58.88,58.76,58.83,201550.0,53.6896,53.717,53.6075,53.6713,201550.0
2023-05-02 11:40:00,58.84,58.99,58.72,58.88,162152.0,53.6805,53.8173,53.571,53.717,162152.0
2023-05-02 11:50:00,58.86,59.0,58.62,58.97,86384.0,53.6987,53.8264,53.4798,53.7991,86384.0
2023-05-02 12:00:00,59.0,59.08,58.82,58.88,80237.0,53.8264,53.8994,53.6622,53.717,80237.0
2023-05-02 12:10:00,58.87,58.95,58.79,58.89,65900.0,53.7078,53.7808,53.6349,53.7261,65900.0
2023-05-02 12:20:00,58.88,58.88,58.73,58.81,58706.0,53.717,53.717,53.5801,53.6531,58706.0
2023-05-02 12:30:00,58.81,58.91,58.73,58.9,95591.0,53.6531,53.7443,53.5801,53.7352,95591.0
2023-05-02 12:40:00,58.9,58.93,58.82,58.84,60844.0,53.7352,53.7626,53.6622,53.6805,60844.0
2023-05-02 12:50:00,58.84,59.0,58.84,58.94,42233.0,53.6805,53.8264,53.6805,53.7717,42233.0
2023-05-02 13:00:00,58.94,59.1,58.94,59.05,31442.0,53.7717,53.9177,53.7717,53.8721,31442.0
2023-05-02 13:10:00,59.06,59.16,59.03,59.15,40558.0,53.8812,53.9724,53.8538,53.9633,40558.0
2023-05-02 13:20:00,59.16,59.18,59.12,59.13,53708.0,53.9724,53.9907,53.9359,53.945,53708.0
2023-05-02 13:30:00,59.14,59.25,59.11,59.19,57448.0,53.9542,54.0545,53.9268,53.9998,57448.0
2023-05-02 13:40:00,59.19,59.25,59.16,59.22,37434.0,53.9998,54.0545,53.9724,54.0271,37434.0
2023-05-02 13:50:00,59.23,59.27,59.19,59.22,60112.0,54.0363,54.0728,53.9998,54.0271,60112.0
2023-05-02 14:00:00,59.22,59.22,59.08,59.14,51326.0,54.0271,54.0271,53.8994,53.9542,51326.0
2023-05-02 14:10:00,59.14,59.14,58.98,59.1,67134.0,53.9542,53.9542,53.8082,53.9177,67134.0
2023-05-02 14:20:00,59.11,59.17,59.05,59.15,96272.0,53.9268,53.9815,53.8721,53.9633,96272.0
2023-05-02 14:30:00,59.15,59.2,59.12,59.16,53919.0,53.9633,54.0089,53.9359,53.9724,53919.0
2023-05-02 14:40:00,59.16,59.23,59.12,59.23,47543.0,53.9724,54.0363,53.9359,54.0363,47543.0
2023-05-02 14:50:00,59.24,59.32,59.21,59.25,83584.0,54.0454,54.1184,54.018,54.0545,83584.0
2023-05-02 15:00:00,59.26,59.28,59.21,59.22,63741.0,54.0636,54.0819,54.018,54.0271,63741.0
2023-05-02 15:10:00,59.23,59.33,59.22,59.32,98104.0,54.0363,54.1275,54.0271,54.1184,98104.0
2023-05-02 15:20:00,59.32,59.4,59.31,59.36,154023.0,54.1184,54.1914,54.1093,54.1549,154023.0
2023-05-02 15:30:00,59.35,59.35,59.19,59.28,144006.0,54.1457,54.1457,53.9998,54.0819,144006.0
2023-05-02 15:40:00,59.27,59.35,59.24,59.3,248239.0,54.0728,54.1457,54.0454,54.1001,248239.0
2023-05-02 15:50:00,59.29,59.38,59.22,59.25,640272.0,54.091,54.1731,54.0271,54.0545,640272.0
2023-05-03 09:30:00,58.4,58.6,58.25,58.47,284391.0,53.279,53.4615,53.1422,53.3429,284391.0
2023-05-03 09:40:00,58.48,58.71,58.39,58.63,252189.0,53.352,53.5619,53.2699,53.4889,252189.0
2023-05-03 09:50:00,58.64,58.74,58.48,58.53,138791.0,53.498,53.5892,53.352,53.3977,138791.0
2023-05-03 10:00:00,58.55,58.87,58.51,58.79,154337.0,53.4159,53.7078,53.3794,53.6349,154337.0
2023-05-03 10:10:00,58.79,58.85,58.64,58.7,122601.0,53.6349,53.6896,53.498,53.5527,122601.0
2023-05-03 10:20:00,58.7,58.78,58.6,58.73,118483.0,53.5527,53.6257,53.4615,53.5801,118483.0
2023-05-03 10:30:00,58.74,58.83,58.65,58.66,199529.0,53.5892,53.6713,53.5071,53.5163,199529.0
2023-05-03 10:40:00,58.65,58.71,58.59,58.69,151988.0,53.5071,53.5619,53.4524,53.5436,151988.0
2023-05-03 10:50:00,58.69,58.78,58.64,58.73,134081.0,53.5436,53.6257,53.498,53.5801,134081.0
2023-05-03 11:00:00,58.73,58.9,58.73,58.77,279968.0,53.5801,53.7352,53.5801,53.6166,279968.0
2023-05-03 11:10:00,58.76,58.76,58.62,58.64,118597.0,53.6075,53.6075,53.4798,53.498,118597.0
2023-05-03 11:20:00,58.65,58.73,58.6,58.65,180158.0,53.5071,53.5801,53.4615,53.5071,180158.0
2023-05-03 11:30:00,58.66,58.74,58.58,58.62,104999.0,53.5163,53.5892,53.4433,53.4798,104999.0
2023-05-03 11:40:00,58.61,58.64,58.44,58.62,82505.0,53.4706,53.498,53.3155,53.4798,82505.0
2023-05-03 11:50:00,58.63,58.78,58.55,58.75,112544.0,53.4889,53.6257,53.4159,53.5984,112544.0
2023-05-03 12:00:00,58.75,58.88,58.75,58.83,52592.0,53.5984,53.717,53.5984,53.6713,52592.0
2023-05-03 12:10:00,58.83,58.86,58.73,58.74,64761.0,53.6713,53.6987,53.5801,53.5892,64761.0
2023-05-03 12:20:00,58.74,58.82,58.72,58.77,48758.0,53.5892,53.6622,53.571,53.6166,48758.0
2023-05-03 12:30:00,58.76,58.86,58.7,58.86,47887.0,53.6075,53.6987,53.5527,53.6987,47887.0
2023-05-03 12:40:00,58.86,58.88,58.8,58.86,51079.0,53.6987,53.717,53.644,53.6987,51079.0
2023-05-03 12:50:00,58.86,58.93,58.85,58.88,38131.0,53.6987,53.7626,53.6896,53.717,38131.0
2023-05-03 13:00:00,58.88,58.88,58.77,58.78,51162.0,53.717,53.717,53.6166,53.6257,51162.0
2023-05-03 13:10:00,58.78,58.86,58.77,58.84,64989.0,53.6257,53.6987,53.6166,53.6805,64989.0
2023-05-03 13:20:00,58.85,58.95,58.82,58.93,39331.0,53.6896,53.7808,53.6622,53.7626,39331.0
2023-05-03 13:30:00,58.94,58.98,58.89,58.94,53707.0,53.7717,53.8082,53.7261,53.7717,53707.0
2023-05-03 13:40:00,58.95,58.97,58.89,58.91,43314.0,53.7808,53.7991,53.7261,53.7443,43314.0
2023-05-03 13:50:00,58.91,58.94,58.81,58.82,76577.0,53.7443,53.7717,53.6531,53.6622,76577.0
2023-05-03 14:00:00,58.81,59.02,58.69,58.87,107396.0,53.6531,53.8447,53.5436,53.7078,107396.0
2023-05-03 14:10:00,58.87,58.96,58.76,58.85,105774.0,53.7078,53.7899,53.6075,53.6896,105774.0
2023-05-03 14:20:00,58.85,58.95,58.77,58.82,72462.0,53.6896,53.7808,53.6166,53.6622,72462.0
2023-05-03 14:30:00,58.82,58.97,58.69,58.91,132927.0,53.6622,53.7991,53.5436,53.7443,132927.0
2023-05-03 14:40:00,58.91,59.05,58.78,58.83,115230.0,53.7443,53.8721,53.6257,53.6713,115230.0
2023-05-03 14:50:00,58.82,58.98,58.71,58.96,118666.0,53.6622,53.8082,53.5619,53.7899,118666.0
2023-05-03 15:00:00,58.94,59.09,58.8,58.83,123200.0,53.7717,53.9085,53.644,53.6713,123200.0
2023-05-03 15:10:00,58.8,58.82,58.65,58.72,145512.0,53.644,53.6622,53.5071,53.571,145512.0
2023-05-03 15:20:00,58.71,58.75,58.51,58.53,192128.0,53.5619,53.5984,53.3794,53.3977,192128.0
2023-05-03 15:30:00,58.52,58.56,58.44,58.46,219251.0,53.3885,53.425,53.3155,53.3338,219251.0
2023-05-03 15:40:00,58.46,58.55,58.42,58.52,200914.0,53.3338,53.4159,53.2973,53.3885,200914.0
2023-05-03 15:50:00,58.51,58.58,58.48,58.52,530336.0,53.3794,53.4433,53.352,53.3885,530336.0
2023-05-04 09:30:00,59.33,60.15,59.3,59.67,382114.0,54.1275,54.8756,54.1001,54.4377,382114.0
2023-05-04 09:40:00,59.65,59.66,59.18,59.35,107985.0,54.4194,54.4286,53.9907,54.1457,107985.0
2023-05-04 09:50:00,59.33,59.85,59.29,59.72,135689.0,54.1275,54.6019,54.091,54.4833,135689.0
2023-05-04 10:00:00,59.72,59.85,59.47,59.5,142320.0,54.4833,54.6019,54.2552,54.2826,142320.0
2023-05-04 10:10:00,59.52,59.54,59.26,59.44,239110.0,54.3008,54.3191,54.0636,54.2279,239110.0
2023-05-04 10:20:00,59.42,59.46,59.19,59.2,200166.0,54.2096,54.2461,53.9998,54.0089,200166.0
2023-05-04 10:30:00,59.21,59.45,59.14,59.39,141141.0,54.018,54.237,53.9542,54.1822,141141.0
2023-05-04 10:40:00,59.39,59.65,59.31,59.49,211560.0,54.1822,54.4194,54.1093,54.2735,211560.0
2023-05-04 10:50:00,59.48,59.56,59.14,59.22,243170.0,54.2643,54.3373,53.9542,54.0271,243170.0
2023-05-04 11:00:00,59.23,59.5,59.19,59.47,110613.0,54.0363,54.2826,53.9998,54.2552,110613.0
2023-05-04 11:10:00,59.47,59.52,59.33,59.41,105053.0,54.2552,54.3008,54.1275,54.2005,105053.0
2023-05-04 11:20:00,59.4,59.51,59.38,59.44,187714.0,54.1914,54.2917,54.1731,54.2279,187714.0
2023-05-04 11:30:00,59.45,59.46,59.3,59.32,295312.0,54.237,54.2461,54.1001,54.1184,295312.0
2023-05-04 11:40:00,59.33,59.4,59.3,59.32,131241.0,54.1275,54.1914,54.1001,54.1184,131241.0
2023-05-04 11:50:00,59.33,59.5,59.3,59.31,64671.0,54.1275,54.2826,54.1001,54.1093,64671.0
2023-05-04 12:00:00,59.3,59.33,59.09,59.14,74888.0,54.1001,54.1275,53.9085,53.9542,74888.0
2023-05-04 12:10:00,59.15,59.47,59.13,59.39,58817.0,53.9633,54.2552,53.945,54.1822,58817.0
2023-05-04 12:20:00,59.39,59.48,59.33,59.37,62764.0,54.1822,54.2643,54.1275,54.164,62764.0
2023-05-04 12:30:00,59.37,59.39,59.28,59.29,38161.0,54.164,54.1822,54.0819,54.091,38161.0
2023-05-04 12:40:00,59.29,59.33,59.22,59.25,63040.0,54.091,54.1275,54.0271,54.0545,63040.0
2023-05-04 12:50:00,59.25,59.27,59.14,59.27,52385.0,54.0545,54.0728,53.9542,54.0728,52385.0
2023-05-04 13:00:00,59.28,59.41,59.26,59.36,52249.0,54.0819,54.2005,54.0636,54.1549,52249.0
2023-05-04 13:10:00,59.36,59.51,59.31,59.48,84309.0,54.1549,54.2917,54.1093,54.2643,84309.0
2023-05-04 13:20:00,59.48,59.67,59.47,59.58,73563.0,54.2643,54.4377,54.2552,54.3556,73563.0
2023-05-04 13:30:00,59.58,59.7,59.53,59.57,66936.0,54.3556,54.4651,54.31,54.3465,66936.0
2023-05-04 13:40:00,59.56,59.56,59.41,59.42,55022.0,54.3373,54.3373,54.2005,54.2096,55022.0
2023-05-04 13:50:00,59.41,59.47,59.31,59.39,82212.0,54.2005,54.2552,54.1093,54.1822,82212.0
2023-05-04 14:00:00,59.39,59.45,59.31,59.35,102854.0,54.1822,54.237,54.1093,54.1457,102854.0
2023-05-04 14:10:00,59.35,59.48,59.32,59.48,104280.0,54.1457,54.2643,54.1184,54.2643,104280.0
2023-05-04 14:20:00,59.49,59.53,59.36,59.37,95049.0,54.2735,54.31,54.1549,54.164,95049.0
2023-05-04 14:30:00,59.36,59.5,59.33,59.37,122517.0,54.1549,54.2826,54.1275,54.164,122517.0
2023-05-04 14:40:00,59.36,59.4,59.31,59.35,78488.0,54.1549,54.1914,54.1093,54.1457,78488.0
2023-05-04 14:50:00,59.35,59.52,59.34,59.48,123860.0,54.1457,54.3008,54.1366,54.2643,123860.0
2023-05-04 15:00:00,59.48,59.61,59.46,59.59,145878.0,54.2643,54.3829,54.2461,54.3647,145878.0
2023-05-04 15:10:00,59.58,59.61,59.33,59.35,118332.0,54.3556,54.3829,54.1275,54.1457,118332.0
2023-05-04 15:20:00,59.34,59.43,59.22,59.4,110004.0,54.1366,54.2187,54.0271,54.1914,110004.0
2023-05-04 15:30:00,59.4,59.5,59.38,59.43,117219.0,54.1914,54.2826,54.1731,54.2187,117219.0
2023-05-04 15:40:00,59.43,59.45,59.34,59.44,183123.0,54.2187,54.237,54.1366,54.2279,183123.0
2023-05-04 15:50:00,59.43,59.44,59.28,59.34,409793.0,54.2187,54.2279,54.0819,54.1366,409793.0
2023-05-05 09:30:00,60.48,60.83,60.47,60.81,422913.0,55.1767,55.496,55.1675,55.4777,422913.0
2023-05-05 09:40:00,60.82,61.07,60.82,60.93,181545.0,55.4868,55.7149,55.4868,55.5872,181545.0
2023-05-05 09:50:00,60.92,60.96,60.61,60.75,189883.0,55.5781,55.6146,55.2953,55.423,189883.0
2023-05-05 10:00:00,60.73,60.94,60.63,60.94,162653.0,55.4047,55.5963,55.3135,55.5963,162653.0
2023-05-05 10:10:00,60.94,60.98,60.75,60.94,134426.0,55.5963,55.6328,55.423,55.5963,134426.0
2023-05-05 10:20:00,60.95,61.03,60.84,60.88,160859.0,55.6054,55.6784,55.5051,55.5416,160859.0
2023-05-05 10:30:00,60.87,60.96,60.72,60.9,105392.0,55.5325,55.6146,55.3956,55.5598,105392.0
2023-05-05 10:40:00,60.9,60.91,60.65,60.66,79359.0,55.5598,55.569,55.3318,55.3409,79359.0
2023-05-05 10:50:00,60.67,60.81,60.65,60.8,83090.0,55.35,55.4777,55.3318,55.4686,83090.0
2023-05-05 11:00:00,60.8,60.94,60.79,60.86,177864.0,55.4686,55.5963,55.4595,55.5233,177864.0
2023-05-05 11:10:00,60.86,60.91,60.77,60.81,124201.0,55.5233,55.569,55.4412,55.4777,124201.0
2023-05-05 11:20:00,60.8,60.91,60.8,60.91,67709.0,55.4686,55.569,55.4686,55.569,67709.0
2023-05-05 11:30:00,60.91,60.94,60.85,60.92,104997.0,55.569,55.5963,55.5142,55.5781,104997.0
2023-05-05 11:40:00,60.92,60.95,60.78,60.92,48800.0,55.5781,55.6054,55.4504,55.5781,48800.0
2023-05-05 11:50:00,60.93,61.02,60.89,60.94,37047.0,55.5872,55.6693,55.5507,55.5963,37047.0
2023-05-05 12:00:00,60.94,60.97,60.87,60.87,46649.0,55.5963,55.6237,55.5325,55.5325,46649.0
2023-05-05 12:10:00,60.88,60.96,60.87,60.96,44548.0,55.5416,55.6146,55.5325,55.6146,44548.0
2023-05-05 12:20:00,60.96,61.09,60.95,60.95,46130.0,55.6146,55.7332,55.6054,55.6054,46130.0
2023-05-05 12:30:00,60.95,61.03,60.95,60.99,52698.0,55.6054,55.6784,55.6054,55.6419,52698.0
2023-05-05 12:40:00,60.98,61.06,60.97,61.02,45818.0,55.6328,55.7058,55.6237,55.6693,45818.0
2023-05-05 12:50:00,61.02,61.11,61.01,61.07,55048.0,55.6693,55.7514,55.6602,55.7149,55048.0
2023-05-05 13:00:00,61.07,61.15,61.07,61.09,52812.0,55.7149,55.7879,55.7149,55.7332,52812.0
2023-05-05 13:10:00,61.08,61.19,61.07,61.12,56482.0,55.724,55.8244,55.7149,55.7605,56482.0
2023-05-05 13:20:00,61.13,61.21,61.12,61.12,41172.0,55.7697,55.8426,55.7605,55.7605,41172.0
2023-05-05 13:30:00,61.11,61.11,61.04,61.05,47469.0,55.7514,55.7514,55.6876,55.6967,47469.0
2023-05-05 13:40:00,61.06,61.12,61.05,61.1,29224.0,55.7058,55.7605,55.6967,55.7423,29224.0
2023-05-05 13:50:00,61.1,61.16,61.09,61.14,37274.0,55.7423,55.797,55.7332,55.7788,37274.0
2023-05-05 14:00:00,61.15,61.23,61.12,61.18,53462.0,55.7879,55.8609,55.7605,55.8153,53462.0
2023-05-05 14:10:00,61.17,61.27,61.15,61.17,60037.0,55.8062,55.8974,55.7879,55.8062,60037.0
2023-05-05 14:20:00,61.16,61.27,61.15,61.22,46496.0,55.797,55.8974,55.7879,55.8518,46496.0
2023-05-05 14:30:00,61.23,61.29,61.22,61.26,45131.0,55.8609,55.9156,55.8518,55.8883,45131.0
2023-05-05 14:40:00,61.26,61.31,61.25,61.31,47182.0,55.8883,55.9339,55.8791,55.9339,47182.0
2023-05-05 14:50:00,61.3,61.39,61.29,61.3,75451.0,55.9248,56.0069,55.9156,55.9248,75451.0
2023-05-05 15:00:00,61.3,61.3,61.22,61.25,69853.0,55.9248,55.9248,55.8518,55.8791,69853.0
2023-05-05 15:10:00,61.24,61.24,61.1,61.12,81993.0,55.87,55.87,55.7423,55.7605,81993.0
2023-05-05 15:20:00,61.13,61.2,61.1,61.19,80297.0,55.7697,55.8335,55.7423,55.8244,80297.0
2023-05-05 15:30:00,61.18,61.19,61.06,61.12,106594.0,55.8153,55.8244,55.7058,55.7605,106594.0
2023-05-05 15:40:00,61.13,61.17,61.05,61.11,104784.0,55.7697,55.8062,55.6967,55.7514,104784.0
2023-05-05 15:50:00,61.11,61.18,60.94,61.13,672549.0,55.7514,55.8153,55.5963,55.7697,672549.0
2023-05-08 09:30:00,61.88,61.98,61.44,61.58,335270.0,56.4539,56.5451,56.0525,56.1802,335270.0
2023-05-08 09:40:00,61.58,61.71,61.37,61.41,131248.0,56.1802,56.2988,55.9886,56.0251,131248.0
2023-05-08 09:50:00,61.42,61.44,61.14,61.16,298592.0,56.0342,56.0525,55.7788,55.797,298592.0
2023-05-08 10:00:00,61.16,61.28,61.07,61.1,142438.0,55.797,55.9065,55.7149,55.7423,142438.0
2023-05-08 10:10:00,61.11,61.16,61.0,61.13,74070.0,55.7514,55.797,55.6511,55.7697,74070.0
2023-05-08 10:20:00,61.13,61.14,61.01,61.02,76546.0,55.7697,55.7788,55.6602,55.6693,76546.0
2023-05-08 10:30:00,61.02,61.07,60.93,61.0,65194.0,55.6693,55.7149,55.5872,55.6511,65194.0
2023-05-08 10:40:00,61.0,61.13,60.98,61.07,125657.0,55.6511,55.7697,55.6328,55.7149,125657.0
2023-05-08 10:50:00,61.08,61.23,61.07,61.17,84324.0,55.724,55.8609,55.7149,55.8062,84324.0
2023-05-08 11:00:00,61.17,61.24,61.12,61.17,50949.0,55.8062,55.87,55.7605,55.8062,50949.0
2023-05-08 11:10:00,61.17,61.28,61.14,61.24,43047.0,55.8062,55.9065,55.7788,55.87,43047.0
2023-05-08 11:20:00,61.25,61.26,61.17,61.2,60246.0,55.8791,55.8883,55.8062,55.8335,60246.0
2023-05-08 11:30:00,61.19,61.19,61.1,61.12,72868.0,55.8244,55.8244,55.7423,55.7605,72868.0
2023-05-08 11:40:00,61.1,61.13,61.01,61.12,17879.0,55.7423,55.7697,55.6602,55.7605,17879.0
2023-05-08 11:50:00,61.12,61.16,61.05,61.07,32267.0,55.7605,55.797,55.6967,55.7149,32267.0
2023-05-08 12:00:00,61.06,61.11,61.02,61.03,29142.0,55.7058,55.7514,55.6693,55.6784,29142.0
2023-05-08 12:10:00,61.03,61.08,60.95,61.07,34472.0,55.6784,55.724,55.6054,55.7149,34472.0
2023-05-08 12:20:00,61.07,61.1,61.04,61.07,35836.0,55.7149,55.7423,55.6876,55.7149,35836.0
2023-05-08 12:30:00,61.07,61.2,61.07,61.18,30295.0,55.7149,55.8335,55.7149,55.8153,30295.0
2023-05-08 12:40:00,61.18,61.18,61.03,61.04,33540.0,55.8153,55.8153,55.6784,55.6876,33540.0
2023-05-08 12:50:00,61.04,61.08,61.01,61.08,41293.0,55.6876,55.724,55.6602,55.724,41293.0
2023-05-08 13:00:00,61.09,61.12,61.07,61.11,26364.0,55.7332,55.7605,55.7149,55.7514,26364.0
2023-05-08 13:10:00,61.12,61.15,61.06,61.11,24595.0,55.7605,55.7879,55.7058,55.7514,24595.0
2023-05-08 13:20:00,61.11,61.21,61.1,61.21,27002.0,55.7514,55.8426,55.7423,55.8426,27002.0
2023-05-08 13:30:00,61.2,61.24,61.19,61.2,40163.0,55.8335,55.87,55.8244,55.8335,40163.0
2023-05-08 13:40:00,61.2,61.23,61.16,61.16,38550.0,55.8335,55.8609,55.797,55.797,38550.0
2023-05-08 13:50:00,61.16,61.17,61.08,61.13,51453.0,55.797,55.8062,55.724,55.7697,51453.0
2023-05-08 14:00:00,61.14,61.15,60.88,60.91,74824.0,55.7788,55.7879,55.5416,55.569,74824.0
2023-05-08 14:10:00,60.91,60.98,60.89,60.96,52125.0,55.569,55.6328,55.5507,55.6146,52125.0
2023-05-08 14:20:00,60.97,61.03,60.94,60.95,47044.0,55.6237,55.6784,55.5963,55.6054,47044.0
2023-05-08 14:30:00,60.96,61.02,60.92,60.98,47483.0,55.6146,55.6693,55.5781,55.6328,47483.0
2023-05-08 14:40:00,60.98,61.01,60.94,61.0,63668.0,55.6328,55.6602,55.5963,55.6511,63668.0
2023-05-08 14:50:00,61.0,61.01,60.94,60.96,46656.0,55.6511,55.6602,55.5963,55.6146,46656.0
2023-05-08 15:00:00,60.96,60.96,60.91,60.91,57216.0,55.6146,55.6146,55.569,55.569,57216.0
2023-05-08 15:10:00,60.91,60.93,60.77,60.82,120026.0,55.569,55.5872,55.4412,55.4868,120026.0
2023-05-08 15:20:00,60.81,60.88,60.81,60.85,54045.0,55.4777,55.5416,55.4777,55.5142,54045.0
2023-05-08 15:30:00,60.85,60.92,60.84,60.91,111591.0,55.5142,55.5781,55.5051,55.569,111591.0
2023-05-08 15:40:00,60.91,60.92,60.86,60.89,122442.0,55.569,55.5781,55.5233,55.5507,122442.0
2023-05-08 15:50:00,60.89,60.91,60.84,60.86,298737.0,55.5507,55.569,55.5051,55.5233,298737.0
2023-05-09 09:30:00,59.97,60.28,59.82,60.19,323027.0,54.7114,54.9942,54.5745,54.9121,323027.0
2023-05-09 09:40:00,60.22,60.57,60.21,60.43,138388.0,54.9395,55.2588,54.9303,55.131,138388.0
2023-05-09 09:50:00,60.43,60.66,60.43,60.57,192282.0,55.131,55.3409,55.131,55.2588,192282.0
2023-05-09 10:00:00,60.57,60.64,60.36,60.44,163275.0,55.2588,55.3226,55.0672,55.1402,163275.0
2023-05-09 10:10:00,60.45,60.56,60.34,60.48,95114.0,55.1493,55.2496,55.0489,55.1767,95114.0
2023-05-09 10:20:00,60.48,60.57,60.42,60.5,104592.0,55.1767,55.2588,55.1219,55.1949,104592.0
2023-05-09 10:30:00,60.5,60.5,60.29,60.37,146206.0,55.1949,55.1949,55.0033,55.0763,146206.0
2023-05-09 10:40:00,60.37,60.53,60.34,60.5,113535.0,55.0763,55.2223,55.0489,55.1949,113535.0
2023-05-09 10:50:00,60.48,60.62,60.46,60.62,78618.0,55.1767,55.3044,55.1584,55.3044,78618.0
2023-05-09 11:00:00,60.62,60.7,60.57,60.68,88905.0,55.3044,55.3774,55.2588,55.3591,88905.0
2023-05-09 11:10:00,60.67,60.73,60.6,60.72,73249.0,55.35,55.4047,55.2861,55.3956,73249.0
2023-05-09 11:20:00,60.73,60.73,60.45,60.46,98481.0,55.4047,55.4047,55.1493,55.1584,98481.0
2023-05-09 11:30:00,60.47,60.61,60.46,60.57,111713.0,55.1675,55.2953,55.1584,55.2588,111713.0
2023-05-09 11:40:00,60.57,60.7,60.56,60.69,38453.0,55.2588,55.3774,55.2496,55.3682,38453.0
2023-05-09 11:50:00,60.69,60.76,60.67,60.71,48216.0,55.3682,55.4321,55.35,55.3865,48216.0
2023-05-09 12:00:00,60.7,60.82,60.64,60.67,55766.0,55.3774,55.4868,55.3226,55.35,55766.0
2023-05-09 12:10:00,60.66,60.69,60.62,60.64,30751.0,55.3409,55.3682,55.3044,55.3226,30751.0
2023-05-09 12:20:00,60.64,60.67,60.6,60.64,33150.0,55.3226,55.35,55.2861,55.3226,33150.0
2023-05-09 12:30:00,60.64,60.71,60.63,60.69,31673.0,55.3226,55.3865,55.3135,55.3682,31673.0
2023-05-09 12:40:00,60.7,60.76,60.68,60.69,23220.0,55.3774,55.4321,55.3591,55.3682,23220.0
2023-05-09 12:50:00,60.69,60.84,60.68,60.84,54362.0,55.3682,55.5051,55.3591,55.5051,54362.0
2023-05-09 13:00:00,60.83,60.85,60.78,60.83,53659.0,55.496,55.5142,55.4504,55.496,53659.0
2023-05-09 13:10:00,60.83,60.83,60.78,60.83,48265.0,55.496,55.496,55.4504,55.496,48265.0
2023-05-09 13:20:00,60.83,60.91,60.82,60.91,39813.0,55.496,55.569,55.4868,55.569,39813.0
2023-05-09 13:30:00,60.91,60.98,60.89,60.94,43620.0,55.569,55.6328,55.5507,55.5963,43620.0
2023-05-09 13:40:00,60.94,60.99,60.9,60.98,49880.0,55.5963,55.6419,55.5598,55.6328,49880.0
2023-05-09 13:50:00,60.98,61.12,60.96,61.08,56010.0,55.6328,55.7605,55.6146,55.724,56010.0
2023-05-09 14:00:00,61.1,61.14,61.04,61.09,40085.0,55.7423,55.7788,55.6876,55.7332,40085.0
2023-05-09 14:10:00,61.09,61.09,61.03,61.03,33749.0,55.7332,55.7332,55.6784,55.6784,33749.0
2023-05-09 14:20:00,61.03,61.08,60.99,61.05,38086.0,55.6784,55.724,55.6419,55.6967,38086.0
2023-05-09 14:30:00,61.06,61.11,61.06,61.07,30120.0,55.7058,55.7514,55.7058,55.7149,30120.0
2023-05-09 14:40:00,61.07,61.13,61.04,61.12,34653.0,55.7149,55.7697,55.6876,55.7605,34653.0
2023-05-09 14:50:00,61.12,61.13,60.97,61.05,35546.0,55.7605,55.7697,55.6237,55.6967,35546.0
2023-05-09 15:00:00,61.05,61.11,61.05,61.06,30314.0,55.6967,55.7514,55.6967,55.7058,30314.0
2023-05-09 15:10:00,61.07,61.12,61.0,61.0,43531.0,55.7149,55.7605,55.6511,55.6511,43531.0
2023-05-09 15:20:00,61.0,61.04,60.96,61.01,59404.0,55.6511,55.6876,55.6146,55.6602,59404.0
2023-05-09 15:30:00,61.0,61.05,60.98,61.0,68393.0,55.6511,55.6967,55.6328,55.6511,68393.0
2023-05-09 15:40:00,60.99,61.0,60.93,60.98,99130.0,55.6419,55.6511,55.5872,55.6328,99130.0
2023-05-09 15:50:00,60.98,60.99,60.83,60.85,271286.0,55.6328,55.6419,55.496,55.5142,271286.0
2023-05-10 09:30:00,61.59,61.59,60.9,60.93,279451.0,56.1893,56.1893,55.5598,55.5872,279451.0
2023-05-10 09:40:00,60.94,60.95,60.7,60.8,121758.0,55.5963,55.6054,55.3774,55.4686,121758.0
2023-05-10 09:50:00,60.81,60.94,60.73,60.92,88958.0,55.4777,55.5963,55.4047,55.5781,88958.0
2023-05-10 10:00:00,60.89,61.16,60.89,61.06,99459.0,55.5507,55.797,55.5507,55.7058,99459.0
2023-05-10 10:10:00,61.06,61.2,60.94,60.97,110359.0,55.7058,55.8335,55.5963,55.6237,110359.0
2023-05-10 10:20:00,60.97,61.1,60.97,60.97,76793.0,55.6237,55.7423,55.6237,55.6237,76793.0
2023-05-10 10:30:00,60.96,61.12,60.78,60.82,158325.0,55.6146,55.7605,55.4504,55.4868,158325.0
2023-05-10 10:40:00,60.81,60.9,60.69,60.82,117634.0,55.4777,55.5598,55.3682,55.4868,117634.0
2023-05-10 10:50:00,60.8,60.9,60.7,60.87,86443.0,55.4686,55.5598,55.3774,55.5325,86443.0
2023-05-10 11:00:00,60.87,61.07,60.86,61.07,69733.0,55.5325,55.7149,55.5233,55.7149,69733.0
2023-05-10 11:10:00,61.07,61.14,60.97,61.13,85297.0,55.7149,55.7788,55.6237,55.7697,85297.0
2023-05-10 11:20:00,61.13,61.13,61.02,61.02,126585.0,55.7697,55.7697,55.6693,55.6693,126585.0
2023-05-10 11:30:00,61.02,61.02,60.88,60.88,55878.0,55.6693,55.6693,55.5416,55.5416,55878.0
2023-05-10 11:40:00,60.87,60.93,60.83,60.85,17837.0,55.5325,55.5872,55.496,55.5142,17837.0
2023-05-10 11:50:00,60.84,60.86,60.79,60.85,41571.0,55.5051,55.5233,55.4595,55.5142,41571.0
2023-05-10 12:00:00,60.85,60.92,60.83,60.89,36381.0,55.5142,55.5781,55.496,55.5507,36381.0
2023-05-10 12:10:00,60.88,61.05,60.88,61.05,46336.0,55.5416,55.6967,55.5416,55.6967,46336.0
2023-05-10 12:20:00,61.05,61.1,61.02,61.03,24312.0,55.6967,55.7423,55.6693,55.6784,24312.0
2023-05-10 12:30:00,61.03,61.06,60.97,60.99,34982.0,55.6784,55.7058,55.6237,55.6419,34982.0
2023-05-10 12:40:00,60.99,61.04,60.95,60.99,35111.0,55.6419,55.6876,55.6054,55.6419,35111.0
2023-05-10 12:50:00,61.0,61.07,60.97,61.02,40454.0,55.6511,55.7149,55.6237,55.6693,40454.0
2023-05-10 13:00:00,61.02,61.04,60.92,60.93,36161.0,55.6693,55.6876,55.5781,55.5872,36161.0
2023-05-10 13:10:00,60.93,60.97,60.86,60.92,29605.0,55.5872,55.6237,55.5233,55.5781,29605.0
2023-05-10 13:20:00,60.92,60.92,60.68,60.69,38333.0,55.5781,55.5781,55.3591,55.3682,38333.0
2023-05-10 13:30:00,60.69,60.79,60.63,60.64,51404.0,55.3682,55.4595,55.3135,55.3226,51404.0
2023-05-10 13:40:00,60.64,60.76,60.64,60.73,36249.0,55.3226,55.4321,55.3226,55.4047,36249.0
2023-05-10 13:50:00,60.73,60.86,60.71,60.82,34067.0,55.4047,55.5233,55.3865,55.4868,34067.0
2023-05-10 14:00:00,60.83,60.97,60.82,60.97,42394.0,55.496,55.6237,55.4868,55.6237,42394.0
2023-05-10 14:10:00,60.97,61.01,60.92,60.98,73277.0,55.6237,55.6602,55.5781,55.6328,73277.0
2023-05-10 14:20:00,61.0,61.01,60.92,61.0,41078.0,55.6511,55.6602,55.5781,55.6511,41078.0
2023-05-10 14:30:00,61.0,61.06,61.0,61.06,36644.0,55.6511,55.7058,55.6511,55.7058,36644.0
2023-05-10 14:40:00,61.07,61.17,61.06,61.08,54322.0,55.7149,55.8062,55.7058,55.724,54322.0
2023-05-10 14:50:00,61.08,61.1,61.04,61.07,33135.0,55.724,55.7423,55.6876,55.7149,33135.0
2023-05-10 15:00:00,61.06,61.1,61.04,61.05,49793.0,55.7058,55.7423,55.6876,55.6967,49793.0
2023-05-10 15:10:00,61.05,61.11,61.03,61.1,59545.0,55.6967,55.7514,55.6784,55.7423,59545.0
2023-05-10 15:20:00,61.1,61.17,61.09,61.1,79591.0,55.7423,55.8062,55.7332,55.7423,79591.0
2023-05-10 15:30:00,61.1,61.18,61.09,61.15,83932.0,55.7423,55.8153,55.7332,55.7879,83932.0
2023-05-10 15:40:00,61.16,61.2,61.14,61.16,71417.0,55.797,55.8335,55.7788,55.797,71417.0
2023-05-10 15:50:00,61.16,61.16,61.0,61.0,244565.0,55.797,55.797,55.6511,55.6511,244565.0
2023-05-11 09:30:00,59.85,60.07,59.71,59.99,182684.0,54.6019,54.8026,54.4742,54.7296,182684.0
2023-05-11 09:40:00,60.0,60.08,59.73,59.82,130642.0,54.7387,54.8117,54.4924,54.5745,130642.0
2023-05-11 09:50:00,59.77,59.93,59.75,59.83,161687.0,54.5289,54.6749,54.5107,54.5837,161687.0
2023-05-11 10:00:00,59.83,59.88,59.61,59.65,233086.0,54.5837,54.6293,54.3829,54.4194,233086.0
2023-05-11 10:10:00,59.66,59.72,59.52,59.61,104608.0,54.4286,54.4833,54.3008,54.3829,104608.0
2023-05-11 10:20:00,59.6,59.77,59.56,59.77,78981.0,54.3738,54.5289,54.3373,54.5289,78981.0
2023-05-11 10:30:00,59.76,59.89,59.69,59.89,68292.0,54.5198,54.6384,54.4559,54.6384,68292.0
2023-05-11 10:40:00,59.9,60.14,59.9,60.07,64537.0,54.6475,54.8665,54.6475,54.8026,64537.0
2023-05-11 10:50:00,60.07,60.18,60.0,60.12,48407.0,54.8026,54.903,54.7387,54.8482,48407.0
2023-05-11 11:00:00,60.12,60.28,60.09,60.24,82679.0,54.8482,54.9942,54.8209,54.9577,82679.0
2023-05-11 11:10:00,60.25,60.33,60.23,60.27,34846.0,54.9668,55.0398,54.9486,54.9851,34846.0
2023-05-11 11:20:00,60.26,60.33,60.2,60.25,61575.0,54.976,55.0398,54.9212,54.9668,61575.0
2023-05-11 11:30:00,60.25,60.35,60.2,60.21,106957.0,54.9668,55.0581,54.9212,54.9303,106957.0
2023-05-11 11:40:00,60.2,60.34,60.18,60.26,17777.0,54.9212,55.0489,54.903,54.976,17777.0
2023-05-11 11:50:00,60.25,60.29,60.12,60.15,22549.0,54.9668,55.0033,54.8482,54.8756,22549.0
2023-05-11 12:00:00,60.15,60.23,60.1,60.18,24851.0,54.8756,54.9486,54.83,54.903,24851.0
2023-05-11 12:10:00,60.19,60.19,60.11,60.17,53251.0,54.9121,54.9121,54.8391,54.8938,53251.0
2023-05-11 12:20:00,60.18,60.27,60.16,60.27,53944.0,54.903,54.9851,54.8847,54.9851,53944.0
2023-05-11 12:30:00,60.28,60.32,60.25,60.29,23654.0,54.9942,55.0307,54.9668,55.0033,23654.0
2023-05-11 12:40:00,60.29,60.29,60.19,60.2,20547.0,55.0033,55.0033,54.9121,54.9212,20547.0
2023-05-11 12:50:00,60.2,60.29,60.18,60.29,25971.0,54.9212,55.0033,54.903,55.0033,25971.0
2023-05-11 13:00:00,60.29,60.34,60.24,60.25,32974.0,55.0033,55.0489,54.9577,54.9668,32974.0
2023-05-11 13:10:00,60.25,60.35,60.23,60.35,23369.0,54.9668,55.0581,54.9486,55.0581,23369.0
2023-05-11 13:20:00,60.35,60.37,60.21,60.28,50377.0,55.0581,55.0763,54.9303,54.9942,50377.0
2023-05-11 13:30:00,60.28,60.32,60.2,60.32,43767.0,54.9942,55.0307,54.9212,55.0307,43767.0
2023-05-11 13:40:00,60.32,60.32,60.12,60.12,32452.0,55.0307,55.0307,54.8482,54.8482,32452.0
2023-05-11 13:50:00,60.11,60.18,60.06,60.17,48696.0,54.8391,54.903,54.7935,54.8938,48696.0
2023-05-11 14:00:00,60.16,60.19,60.12,60.15,21454.0,54.8847,54.9121,54.8482,54.8756,21454.0
2023-05-11 14:10:00,60.16,60.17,60.08,60.1,24205.0,54.8847,54.8938,54.8117,54.83,24205.0
2023-05-11 14:20:00,60.09,60.19,60.05,60.15,42193.0,54.8209,54.9121,54.7844,54.8756,42193.0
2023-05-11 14:30:00,60.15,60.31,60.14,60.3,36080.0,54.8756,55.0216,54.8665,55.0124,36080.0
2023-05-11 14:40:00,60.3,60.37,60.25,60.29,106324.0,55.0124,55.0763,54.9668,55.0033,106324.0
2023-05-11 14:50:00,60.28,60.29,60.22,60.27,17870.0,54.9942,55.0033,54.9395,54.9851,17870.0
2023-05-11 15:00:00,60.27,60.29,60.22,60.29,35917.0,54.9851,55.0033,54.9395,55.0033,35917.0
2023-05-11 15:10:00,60.29,60.3,60.2,60.21,27630.0,55.0033,55.0124,54.9212,54.9303,27630.0
2023-05-11 15:20:00,60.2,60.39,60.19,60.33,58325.0,54.9212,55.0946,54.9121,55.0398,58325.0
2023-05-11 15:30:00,60.31,60.32,60.26,60.3,49315.0,55.0216,55.0307,54.976,55.0124,49315.0
2023-05-11 15:40:00,60.3,60.31,60.24,60.3,70914.0,55.0124,55.0216,54.9577,55.0124,70914.0
2023-05-11 15:50:00,60.3,60.42,60.24,60.35,289767.0,55.0124,55.1219,54.9577,55.0581,289767.0
2023-05-12 09:30:00,60.76,61.07,60.75,60.88,198488.0,55.4321,55.7149,55.423,55.5416,198488.0
2023-05-12 09:40:00,60.87,61.06,60.74,60.77,151787.0,55.5325,55.7058,55.4139,55.4412,151787.0
2023-05-12 09:50:00,60.77,60.94,60.73,60.87,123914.0,55.4412,55.5963,55.4047,55.5325,123914.0
2023-05-12 10:00:00,60.84,61.0,60.78,60.94,111185.0,55.5051,55.6511,55.4504,55.5963,111185.0
2023-05-12 10:10:00,60.94,61.04,60.9,60.98,69158.0,55.5963,55.6876,55.5598,55.6328,69158.0
2023-05-12 10:20:00,60.98,61.0,60.78,60.8,55988.0,55.6328,55.6511,55.4504,55.4686,55988.0
2023-05-12 10:30:00,60.8,60.81,60.65,60.71,53256.0,55.4686,55.4777,55.3318,55.3865,53256.0
2023-05-12 10:40:00,60.7,60.77,60.67,60.71,67211.0,55.3774,55.4412,55.35,55.3865,67211.0
2023-05-12 10:50:00,60.72,60.78,60.59,60.77,92819.0,55.3956,55.4504,55.277,55.4412,92819.0
2023-05-12 11:00:00,60.77,60.83,60.67,60.74,58672.0,55.4412,55.496,55.35,55.4139,58672.0
2023-05-12 11:10:00,60.73,60.74,60.6,60.68,89143.0,55.4047,55.4139,55.2861,55.3591,89143.0
2023-05-12 11:20:00,60.68,60.76,60.59,60.6,52878.0,55.3591,55.4321,55.277,55.2861,52878.0
2023-05-12 11:30:00,60.6,60.6,60.49,60.5,98148.0,55.2861,55.2861,55.1858,55.1949,98148.0
2023-05-12 11:40:00,60.49,60.59,60.46,60.48,37599.0,55.1858,55.277,55.1584,55.1767,37599.0
2023-05-12 11:50:00,60.47,60.49,60.38,60.45,31660.0,55.1675,55.1858,55.0854,55.1493,31660.0
2023-05-12 12:00:00,60.46,60.52,60.39,60.45,54047.0,55.1584,55.2132,55.0946,55.1493,54047.0
2023-05-12 12:10:00,60.45,60.46,60.35,60.38,43616.0,55.1493,55.1584,55.0581,55.0854,43616.0
2023-05-12 12:20:00,60.39,60.41,60.32,60.37,37419.0,55.0946,55.1128,55.0307,55.0763,37419.0
2023-05-12 12:30:00,60.37,60.45,60.36,60.44,32505.0,55.0763,55.1493,55.0672,55.1402,32505.0
2023-05-12 12:40:00,60.44,60.44,60.3,60.33,29554.0,55.1402,55.1402,55.0124,55.0398,29554.0
2023-05-12 12:50:00,60.33,60.36,60.28,60.32,21836.0,55.0398,55.0672,54.9942,55.0307,21836.0
2023-05-12 13:00:00,60.31,60.31,60.24,60.29,33308.0,55.0216,55.0216,54.9577,55.0033,33308.0
2023-05-12 13:10:00,60.28,60.32,60.24,60.32,21107.0,54.9942,55.0307,54.9577,55.0307,21107.0
2023-05-12 13:20:00,60.32,60.44,60.32,60.39,34829.0,55.0307,55.1402,55.0307,55.0946,34829.0
2023-05-12 13:30:00,60.38,60.4,60.31,60.34,41510.0,55.0854,55.1037,55.0216,55.0489,41510.0
2023-05-12 13:40:00,60.34,60.36,60.27,60.29,30247.0,55.0489,55.0672,54.9851,55.0033,30247.0
2023-05-12 13:50:00,60.29,60.31,60.21,60.23,28720.0,55.0033,55.0216,54.9303,54.9486,28720.0
2023-05-12 14:00:00,60.22,60.24,60.16,60.18,26048.0,54.9395,54.9577,54.8847,54.903,26048.0
2023-05-12 14:10:00,60.18,60.23,60.15,60.18,40321.0,54.903,54.9486,54.8756,54.903,40321.0
2023-05-12 14:20:00,60.17,60.31,60.14,60.28,56172.0,54.8938,55.0216,54.8665,54.9942,56172.0
2023-05-12 14:30:00,60.28,60.32,60.24,60.28,45845.0,54.9942,55.0307,54.9577,54.9942,45845.0
2023-05-12 14:40:00,60.27,60.32,60.22,60.3,39862.0,54.9851,55.0307,54.9395,55.0124,39862.0
2023-05-12 14:50:00,60.3,60.36,60.26,60.32,50296.0,55.0124,55.0672,54.976,55.0307,50296.0
2023-05-12 15:00:00,60.3,60.33,60.24,60.32,49679.0,55.0124,55.0398,54.9577,55.0307,49679.0
2023-05-12 15:10:00,60.32,60.34,60.24,60.3,40986.0,55.0307,55.0489,54.9577,55.0124,40986.0
2023-05-12 15:20:00,60.3,60.31,60.24,60.25,70693.0,55.0124,55.0216,54.9577,54.9668,70693.0
2023-05-12 15:30:00,60.26,60.32,60.23,60.28,71887.0,54.976,55.0307,54.9486,54.9942,71887.0
2023-05-12 15:40:00,60.29,60.29,60.22,60.26,72195.0,55.0033,55.0033,54.9395,54.976,72195.0
2023-05-12 15:50:00,60.24,60.39,60.21,60.36,199990.0,54.9577,55.0946,54.9303,55.0672,199990.0
2023-05-15 09:30:00,60.58,60.66,60.44,60.55,160203.0,55.2679,55.3409,55.1402,55.2405,160203.0
2023-05-15 09:40:00,60.55,60.62,60.4,60.44,137758.0,55.2405,55.3044,55.1037,55.1402,137758.0
2023-05-15 09:50:00,60.45,60.66,60.43,60.63,69403.0,55.1493,55.3409,55.131,55.3135,69403.0
2023-05-15 10:00:00,60.62,60.69,60.47,60.48,79194.0,55.3044,55.3682,55.1675,55.1767,79194.0
2023-05-15 10:10:00,60.48,60.53,60.42,60.45,48715.0,55.1767,55.2223,55.1219,55.1493,48715.0
2023-05-15 10:20:00,60.46,60.67,60.46,60.64,59819.0,55.1584,55.35,55.1584,55.3226,59819.0
2023-05-15 10:30:00,60.63,60.77,60.62,60.75,90240.0,55.3135,55.4412,55.3044,55.423,90240.0
2023-05-15 10:40:00,60.76,60.88,60.76,60.88,83244.0,55.4321,55.5416,55.4321,55.5416,83244.0
2023-05-15 10:50:00,60.88,60.91,60.78,60.81,56421.0,55.5416,55.569,55.4504,55.4777,56421.0
2023-05-15 11:00:00,60.81,60.86,60.79,60.82,34843.0,55.4777,55.5233,55.4595,55.4868,34843.0
2023-05-15 11:10:00,60.82,60.85,60.79,60.8,46778.0,55.4868,55.5142,55.4595,55.4686,46778.0
2023-05-15 11:20:00,60.81,60.91,60.76,60.85,44266.0,55.4777,55.569,55.4321,55.5142,44266.0
2023-05-15 11:30:00,60.84,60.88,60.81,60.84,72217.0,55.5051,55.5416,55.4777,55.5051,72217.0
2023-05-15 11:40:00,60.81,60.87,60.72,60.86,29691.0,55.4777,55.5325,55.3956,55.5233,29691.0
2023-05-15 11:50:00,60.86,60.88,60.78,60.8,34651.0,55.5233,55.5416,55.4504,55.4686,34651.0
2023-05-15 12:00:00,60.79,60.8,60.72,60.75,33165.0,55.4595,55.4686,55.3956,55.423,33165.0
2023-05-15 12:10:00,60.74,60.85,60.73,60.85,33827.0,55.4139,55.5142,55.4047,55.5142,33827.0
2023-05-15 12:20:00,60.86,60.97,60.85,60.95,29357.0,55.5233,55.6237,55.5142,55.6054,29357.0
2023-05-15 12:30:00,60.95,61.1,60.93,61.09,48768.0,55.6054,55.7423,55.5872,55.7332,48768.0
2023-05-15 12:40:00,61.09,61.1,61.04,61.08,39591.0,55.7332,55.7423,55.6876,55.724,39591.0
2023-05-15 12:50:00,61.09,61.15,61.08,61.12,18737.0,55.7332,55.7879,55.724,55.7605,18737.0
2023-05-15 13:00:00,61.11,61.12,61.03,61.04,22179.0,55.7514,55.7605,55.6784,55.6876,22179.0
2023-05-15 13:10:00,61.03,61.1,61.02,61.1,19161.0,55.6784,55.7423,55.6693,55.7423,19161.0
2023-05-15 13:20:00,61.09,61.09,60.94,60.94,30266.0,55.7332,55.7332,55.5963,55.5963,30266.0
2023-05-15 13:30:00,60.95,60.97,60.92,60.94,25999.0,55.6054,55.6237,55.5781,55.5963,25999.0
2023-05-15 13:40:00,60.94,60.94,60.82,60.87,50480.0,55.5963,55.5963,55.4868,55.5325,50480.0
2023-05-15 13:50:00,60.87,60.93,60.85,60.9,17847.0,55.5325,55.5872,55.5142,55.5598,17847.0
2023-05-15 14:00:00,60.91,60.95,60.84,60.95,43736.0,55.569,55.6054,55.5051,55.6054,43736.0
2023-05-15 14:10:00,60.95,60.99,60.92,60.98,40084.0,55.6054,55.6419,55.5781,55.6328,40084.0
2023-05-15 14:20:00,60.99,60.99,60.91,60.92,29016.0,55.6419,55.6419,55.569,55.5781,29016.0
2023-05-15 14:30:00,60.93,60.98,60.93,60.94,27174.0,55.5872,55.6328,55.5872,55.5963,27174.0
2023-05-15 14:40:00,60.94,60.99,60.93,60.94,27808.0,55.5963,55.6419,55.5872,55.5963,27808.0
2023-05-15 14:50:00,60.94,60.96,60.91,60.92,28095.0,55.5963,55.6146,55.569,55.5781,28095.0
2023-05-15 15:00:00,60.92,60.97,60.9,60.91,37563.0,55.5781,55.6237,55.5598,55.569,37563.0
2023-05-15 15:10:00,60.92,60.96,60.87,60.9,34553.0,55.5781,55.6146,55.5325,55.5598,34553.0
2023-05-15 15:20:00,60.89,60.92,60.87,60.91,53217.0,55.5507,55.5781,55.5325,55.569,53217.0
2023-05-15 15:30:00,60.89,60.96,60.89,60.9,44482.0,55.5507,55.6146,55.5507,55.5598,44482.0
2023-05-15 15:40:00,60.91,60.91,60.86,60.87,57891.0,55.569,55.569,55.5233,55.5325,57891.0
2023-05-15 15:50:00,60.87,60.94,60.83,60.93,223016.0,55.5325,55.5963,55.496,55.5872,223016.0
2023-05-16 09:30:00,60.34,60.7,60.32,60.53,231726.0,55.0489,55.3774,55.0307,55.2223,231726.0
2023-05-16 09:40:00,60.55,60.73,60.53,60.56,98342.0,55.2405,55.4047,55.2223,55.2496,98342.0
2023-05-16 09:50:00,60.59,60.59,60.29,60.3,119654.0,55.277,55.277,55.0033,55.0124,119654.0
2023-05-16 10:00:00,60.3,60.41,60.24,60.26,184557.0,55.0124,55.1128,54.9577,54.976,184557.0
2023-05-16 10:10:00,60.27,60.29,60.14,60.18,124546.0,54.9851,55.0033,54.8665,54.903,124546.0
2023-05-16 10:20:00,60.2,60.3,60.16,60.3,91480.0,54.9212,55.0124,54.8847,55.0124,91480.0
2023-05-16 10:30:00,60.29,60.33,60.09,60.18,137210.0,55.0033,55.0398,54.8209,54.903,137210.0
2023-05-16 10:40:00,60.19,60.22,60.14,60.17,64201.0,54.9121,54.9395,54.8665,54.8938,64201.0
2023-05-16 10:50:00,60.17,60.2,60.03,60.09,63685.0,54.8938,54.9212,54.7661,54.8209,63685.0
2023-05-16 11:00:00,60.11,60.2,60.09,60.12,80472.0,54.8391,54.9212,54.8209,54.8482,80472.0
2023-05-16 11:10:00,60.12,60.25,60.1,60.14,134359.0,54.8482,54.9668,54.83,54.8665,134359.0
2023-05-16 11:20:00,60.15,60.22,60.05,60.21,81748.0,54.8756,54.9395,54.7844,54.9303,81748.0
2023-05-16 11:30:00,60.23,60.23,60.02,60.07,122260.0,54.9486,54.9486,54.757,54.8026,122260.0
2023-05-16 11:40:00,60.06,60.16,60.04,60.14,39030.0,54.7935,54.8847,54.7752,54.8665,39030.0
2023-05-16 11:50:00,60.14,60.16,60.07,60.16,37844.0,54.8665,54.8847,54.8026,54.8847,37844.0
2023-05-16 12:00:00,60.16,60.22,60.14,60.22,57606.0,54.8847,54.9395,54.8665,54.9395,57606.0
2023-05-16 12:10:00,60.22,60.29,60.18,60.23,29659.0,54.9395,55.0033,54.903,54.9486,29659.0
2023-05-16 12:20:00,60.23,60.23,60.09,60.14,33590.0,54.9486,54.9486,54.8209,54.8665,33590.0
2023-05-16 12:30:00,60.14,60.2,60.13,60.19,45396.0,54.8665,54.9212,54.8574,54.9121,45396.0
2023-05-16 12:40:00,60.2,60.23,60.1,60.16,53696.0,54.9212,54.9486,54.83,54.8847,53696.0
2023-05-16 12:50:00,60.16,60.26,60.16,60.21,30301.0,54.8847,54.976,54.8847,54.9303,30301.0
2023-05-16 13:00:00,60.21,60.23,60.14,60.19,46106.0,54.9303,54.9486,54.8665,54.9121,46106.0
2023-05-16 13:10:00,60.18,60.21,60.15,60.18,34184.0,54.903,54.9303,54.8756,54.903,34184.0
2023-05-16 13:20:00,60.18,60.2,60.11,60.2,45544.0,54.903,54.9212,54.8391,54.9212,45544.0
2023-05-16 13:30:00,60.2,60.21,60.12,60.14,38038.0,54.9212,54.9303,54.8482,54.8665,38038.0
2023-05-16 13:40:00,60.13,60.17,60.1,60.16,38709.0,54.8574,54.8938,54.83,54.8847,38709.0
2023-05-16 13:50:00,60.16,60.17,60.12,60.12,20004.0,54.8847,54.8938,54.8482,54.8482,20004.0
2023-05-16 14:00:00,60.13,60.19,60.11,60.18,57937.0,54.8574,54.9121,54.8391,54.903,57937.0
2023-05-16 14:10:00,60.17,60.17,60.1,60.12,52125.0,54.8938,54.8938,54.83,54.8482,52125.0
2023-05-16 14:20:00,60.12,60.14,60.03,60.1,109660.0,54.8482,54.8665,54.7661,54.83,109660.0
2023-05-16 14:30:00,60.09,60.09,60.03,60.08,30291.0,54.8209,54.8209,54.7661,54.8117,30291.0
2023-05-16 14:40:00,60.07,60.08,60.01,60.03,35293.0,54.8026,54.8117,54.7479,54.7661,35293.0
2023-05-16 14:50:00,60.03,60.08,60.01,60.03,52095.0,54.7661,54.8117,54.7479,54.7661,52095.0
2023-05-16 15:00:00,60.04,60.06,60.01,60.03,39971.0,54.7752,54.7935,54.7479,54.7661,39971.0
2023-05-16 15:10:00,60.02,60.02,59.98,60.02,52184.0,54.757,54.757,54.7205,54.757,52184.0
2023-05-16 15:20:00,60.01,60.06,59.98,60.06,57350.0,54.7479,54.7935,54.7205,54.7935,57350.0
2023-05-16 15:30:00,60.05,60.07,59.99,60.02,74101.0,54.7844,54.8026,54.7296,54.757,74101.0
2023-05-16 15:40:00,60.0,60.03,59.94,59.97,109776.0,54.7387,54.7661,54.684,54.7114,109776.0
2023-05-16 15:50:00,59.97,59.99,59.85,59.92,257090.0,54.7114,54.7296,54.6019,54.6658,257090.0
2023-05-17 09:30:00,60.42,60.45,60.21,60.27,138745.0,55.1219,55.1493,54.9303,54.9851,138745.0
2023-05-17 09:40:00,60.26,60.33,60.21,60.28,92972.0,54.976,55.0398,54.9303,54.9942,92972.0
2023-05-17 09:50:00,60.27,60.34,60.21,60.28,85691.0,54.9851,55.0489,54.9303,54.9942,85691.0
2023-05-17 10:00:00,60.27,60.38,60.22,60.29,85959.0,54.9851,55.0854,54.9395,55.0033,85959.0
2023-05-17 10:10:00,60.3,60.31,60.17,60.17,78591.0,55.0124,55.0216,54.8938,54.8938,78591.0
2023-05-17 10:20:00,60.17,60.37,60.15,60.34,66540.0,54.8938,55.0763,54.8756,55.0489,66540.0
2023-05-17 10:30:00,60.33,60.34,60.11,60.12,77667.0,55.0398,55.0489,54.8391,54.8482,77667.0
2023-05-17 10:40:00,60.11,60.19,59.99,60.07,91490.0,54.8391,54.9121,54.7296,54.8026,91490.0
2023-05-17 10:50:00,60.08,60.14,60.06,60.13,94609.0,54.8117,54.8665,54.7935,54.8574,94609.0
2023-05-17 11:00:00,60.13,60.14,60.03,60.12,72313.0,54.8574,54.8665,54.7661,54.8482,72313.0
2023-05-17 11:10:00,60.11,60.38,60.11,60.33,276200.0,54.8391,55.0854,54.8391,55.0398,276200.0
2023-05-17 11:20:00,60.33,60.33,60.2,60.3,83228.0,55.0398,55.0398,54.9212,55.0124,83228.0
2023-05-17 11:30:00,60.29,60.52,60.25,60.5,172790.0,55.0033,55.2132,54.9668,55.1949,172790.0
2023-05-17 11:40:00,60.51,60.63,60.42,60.54,98620.0,55.204,55.3135,55.1219,55.2314,98620.0
2023-05-17 11:50:00,60.55,60.66,60.5,60.61,56630.0,55.2405,55.3409,55.1949,55.2953,56630.0
2023-05-17 12:00:00,60.6,60.68,60.56,60.58,55847.0,55.2861,55.3591,55.2496,55.2679,55847.0
2023-05-17 12:10:00,60.58,60.62,60.49,60.57,57784.0,55.2679,55.3044,55.1858,55.2588,57784.0
2023-05-17 12:20:00,60.57,60.66,60.53,60.64,48232.0,55.2588,55.3409,55.2223,55.3226,48232.0
2023-05-17 12:30:00,60.63,60.72,60.61,60.72,49668.0,55.3135,55.3956,55.2953,55.3956,49668.0
2023-05-17 12:40:00,60.74,60.88,60.72,60.85,43439.0,55.4139,55.5416,55.3956,55.5142,43439.0
2023-05-17 12:50:00,60.85,60.85,60.78,60.79,40391.0,55.5142,55.5142,55.4504,55.4595,40391.0
2023-05-17 13:00:00,60.79,60.85,60.78,60.78,52228.0,55.4595,55.5142,55.4504,55.4504,52228.0
2023-05-17 13:10:00,60.79,60.8,60.73,60.76,46478.0,55.4595,55.4686,55.4047,55.4321,46478.0
2023-05-17 13:20:00,60.76,60.85,60.73,60.84,38890.0,55.4321,55.5142,55.4047,55.5051,38890.0
2023-05-17 13:30:00,60.84,60.89,60.82,60.88,46822.0,55.5051,55.5507,55.4868,55.5416,46822.0
2023-05-17 13:40:00,60.89,60.96,60.88,60.92,61608.0,55.5507,55.6146,55.5416,55.5781,61608.0
2023-05-17 13:50:00,60.92,60.95,60.88,60.95,52460.0,55.5781,55.6054,55.5416,55.6054,52460.0
2023-05-17 14:00:00,60.95,60.97,60.75,60.76,45887.0,55.6054,55.6237,55.423,55.4321,45887.0
2023-05-17 14:10:00,60.77,60.95,60.77,60.93,83683.0,55.4412,55.6054,55.4412,55.5872,83683.0
2023-05-17 14:20:00,60.94,60.94,60.78,60.8,49475.0,55.5963,55.5963,55.4504,55.4686,49475.0
2023-05-17 14:30:00,60.8,60.81,60.73,60.78,45390.0,55.4686,55.4777,55.4047,55.4504,45390.0
2023-05-17 14:40:00,60.79,60.82,60.73,60.79,42989.0,55.4595,55.4868,55.4047,55.4595,42989.0
2023-05-17 14:50:00,60.79,60.8,60.7,60.72,47444.0,55.4595,55.4686,55.3774,55.3956,47444.0
2023-05-17 15:00:00,60.72,60.83,60.71,60.81,47257.0,55.3956,55.496,55.3865,55.4777,47257.0
2023-05-17 15:10:00,60.82,60.82,60.74,60.8,51758.0,55.4868,55.4868,55.4139,55.4686,51758.0
2023-05-17 15:20:00,60.8,60.81,60.69,60.77,67188.0,55.4686,55.4777,55.3682,55.4412,67188.0
2023-05-17 15:30:00,60.77,60.8,60.71,60.77,80765.0,55.4412,55.4686,55.3865,55.4412,80765.0
2023-05-17 15:40:00,60.76,60.81,60.7,60.79,140379.0,55.4321,55.4777,55.3774,55.4595,140379.0
2023-05-17 15:50:00,60.79,60.8,60.69,60.79,281597.0,55.4595,55.4686,55.3682,55.4595,281597.0
2023-05-18 09:30:00,60.43,60.44,60.16,60.29,262935.0,55.6589,55.6681,55.4102,55.5299,262935.0
2023-05-18 09:40:00,60.28,60.38,60.23,60.24,130104.0,55.5207,55.6128,55.4746,55.4839,130104.0
2023-05-18 09:50:00,60.25,60.25,60.04,60.16,136344.0,55.4931,55.4931,55.2996,55.4102,136344.0
2023-05-18 10:00:00,60.16,60.16,59.91,60.12,127307.0,55.4102,55.4102,55.1799,55.3733,127307.0
2023-05-18 10:10:00,60.13,60.23,60.09,60.19,78383.0,55.3825,55.4746,55.3457,55.4378,78383.0
2023-05-18 10:20:00,60.2,60.26,60.09,60.17,144175.0,55.447,55.5023,55.3457,55.4194,144175.0
2023-05-18 10:30:00,60.17,60.32,60.14,60.29,109082.0,55.4194,55.5575,55.3918,55.5299,109082.0
2023-05-18 10:40:00,60.29,60.29,60.13,60.19,59822.0,55.5299,55.5299,55.3825,55.4378,59822.0
2023-05-18 10:50:00,60.19,60.22,60.13,60.2,27996.0,55.4378,55.4654,55.3825,55.447,27996.0
2023-05-18 11:00:00,60.2,60.26,60.09,60.11,50261.0,55.447,55.5023,55.3457,55.3641,50261.0
2023-05-18 11:10:00,60.11,60.11,60.02,60.05,64778.0,55.3641,55.3641,55.2812,55.3089,64778.0
2023-05-18 11:20:00,60.06,60.08,59.99,60.04,105626.0,55.3181,55.3365,55.2536,55.2996,105626.0
2023-05-18 11:30:00,60.04,60.06,59.96,60.02,114618.0,55.2996,55.3181,55.226,55.2812,114618.0
2023-05-18 11:40:00,59.99,60.02,59.94,59.97,33383.0,55.2536,55.2812,55.2075,55.2352,33383.0
2023-05-18 11:50:00,59.97,59.98,59.84,59.87,88229.0,55.2352,55.2444,55.1154,55.1431,88229.0
2023-05-18 12:00:00,59.86,59.87,59.77,59.8,54841.0,55.1339,55.1431,55.051,55.0786,54841.0
2023-05-18 12:10:00,59.79,59.81,59.63,59.71,100862.0,55.0694,55.0878,54.922,54.9957,100862.0
2023-05-18 12:20:00,59.7,59.74,59.59,59.65,102821.0,54.9865,55.0233,54.8852,54.9404,102821.0
2023-05-18 12:30:00,59.66,59.69,59.58,59.64,36159.0,54.9496,54.9773,54.876,54.9312,36159.0
2023-05-18 12:40:00,59.64,59.73,59.61,59.71,66079.0,54.9312,55.0141,54.9036,54.9957,66079.0
2023-05-18 12:50:00,59.7,59.78,59.67,59.77,46114.0,54.9865,55.0602,54.9589,55.051,46114.0
2023-05-18 13:00:00,59.77,59.82,59.75,59.81,31131.0,55.051,55.097,55.0325,55.0878,31131.0
2023-05-18 13:10:00,59.81,59.85,59.77,59.78,70304.0,55.0878,55.1246,55.051,55.0602,70304.0
2023-05-18 13:20:00,59.77,59.84,59.71,59.71,114618.0,55.051,55.1154,54.9957,54.9957,114618.0
2023-05-18 13:30:00,59.7,59.78,59.69,59.7,56573.0,54.9865,55.0602,54.9773,54.9865,56573.0
2023-05-18 13:40:00,59.7,59.73,59.64,59.7,43719.0,54.9865,55.0141,54.9312,54.9865,43719.0
2023-05-18 13:50:00,59.69,59.74,59.63,59.72,71399.0,54.9773,55.0233,54.922,55.0049,71399.0
2023-05-18 14:00:00,59.72,59.81,59.71,59.8,46621.0,55.0049,55.0878,54.9957,55.0786,46621.0
2023-05-18 14:10:00,59.79,59.79,59.74,59.79,84642.0,55.0694,55.0694,55.0233,55.0694,84642.0
2023-05-18 14:20:00,59.78,59.88,59.78,59.87,63802.0,55.0602,55.1523,55.0602,55.1431,63802.0
2023-05-18 14:30:00,59.86,59.93,59.86,59.89,69721.0,55.1339,55.1983,55.1339,55.1615,69721.0
2023-05-18 14:40:00,59.89,59.91,59.84,59.91,35538.0,55.1615,55.1799,55.1154,55.1799,35538.0
2023-05-18 14:50:00,59.91,59.94,59.87,59.92,67081.0,55.1799,55.2075,55.1431,55.1891,67081.0
2023-05-18 15:00:00,59.93,59.95,59.89,59.94,85038.0,55.1983,55.2168,55.1615,55.2075,85038.0
2023-05-18 15:10:00,59.95,59.96,59.91,59.95,58330.0,55.2168,55.226,55.1799,55.2168,58330.0
2023-05-18 15:20:00,59.95,60.0,59.92,59.97,84487.0,55.2168,55.2628,55.1891,55.2352,84487.0
2023-05-18 15:30:00,59.97,60.05,59.96,60.05,98560.0,55.2352,55.3089,55.226,55.3089,98560.0
2023-05-18 15:40:00,60.05,60.11,59.99,60.05,132554.0,55.3089,55.3641,55.2536,55.3089,132554.0
2023-05-18 15:50:00,60.05,60.12,60.02,60.06,303922.0,55.3089,55.3733,55.2812,55.3181,303922.0
2023-05-19 09:30:00,60.75,60.96,60.68,60.89,219108.0,55.9536,56.147,55.8891,56.0825,219108.0
2023-05-19 09:40:00,60.89,60.91,60.78,60.86,172744.0,56.0825,56.101,55.9812,56.0549,172744.0
2023-05-19 09:50:00,60.86,60.94,60.82,60.9,65753.0,56.0549,56.1286,56.0181,56.0917,65753.0
2023-05-19 10:00:00,60.88,60.89,60.7,60.82,86541.0,56.0733,56.0825,55.9075,56.0181,86541.0
2023-05-19 10:10:00,60.8,60.85,60.75,60.76,121389.0,55.9996,56.0457,55.9536,55.9628,121389.0
2023-05-19 10:20:00,60.76,60.84,60.71,60.8,47442.0,55.9628,56.0365,55.9167,55.9996,47442.0
2023-05-19 10:30:00,60.8,60.82,60.69,60.75,68273.0,55.9996,56.0181,55.8983,55.9536,68273.0
2023-05-19 10:40:00,60.75,60.77,60.59,60.64,47978.0,55.9536,55.972,55.8062,55.8523,47978.0
2023-05-19 10:50:00,60.65,60.66,60.55,60.65,73605.0,55.8615,55.8707,55.7694,55.8615,73605.0
2023-05-19 11:00:00,60.64,60.68,60.45,60.45,69294.0,55.8523,55.8891,55.6773,55.6773,69294.0
2023-05-19 11:10:00,60.47,60.68,60.43,60.57,101959.0,55.6957,55.8891,55.6589,55.7878,101959.0
2023-05-19 11:20:00,60.59,60.69,60.52,60.55,69947.0,55.8062,55.8983,55.7417,55.7694,69947.0
2023-05-19 11:30:00,60.54,60.58,60.39,60.41,169761.0,55.7602,55.797,55.622,55.6404,169761.0
2023-05-19 11:40:00,60.4,60.56,60.39,60.54,54413.0,55.6312,55.7786,55.622,55.7602,54413.0
2023-05-19 11:50:00,60.52,60.6,60.47,60.5,76652.0,55.7417,55.8154,55.6957,55.7233,76652.0
2023-05-19 12:00:00,60.48,60.53,60.43,60.52,38046.0,55.7049,55.751,55.6589,55.7417,38046.0
2023-05-19 12:10:00,60.51,60.54,60.46,60.46,33554.0,55.7325,55.7602,55.6865,55.6865,33554.0
2023-05-19 12:20:00,60.47,60.54,60.45,60.54,21713.0,55.6957,55.7602,55.6773,55.7602,21713.0
2023-05-19 12:30:00,60.53,60.57,60.44,60.55,53943.0,55.751,55.7878,55.6681,55.7694,53943.0
2023-05-19 12:40:00,60.55,60.65,60.55,60.63,24492.0,55.7694,55.8615,55.7694,55.8431,24492.0
2023-05-19 12:50:00,60.64,60.8,60.64,60.72,38480.0,55.8523,55.9996,55.8523,55.926,38480.0
2023-05-19 13:00:00,60.72,60.75,60.62,60.64,20569.0,55.926,55.9536,55.8339,55.8523,20569.0
2023-05-19 13:10:00,60.62,60.62,60.55,60.59,19758.0,55.8339,55.8339,55.7694,55.8062,19758.0
2023-05-19 13:20:00,60.59,60.61,60.46,60.52,28010.0,55.8062,55.8246,55.6865,55.7417,28010.0
2023-05-19 13:30:00,60.53,60.57,60.5,60.52,45566.0,55.751,55.7878,55.7233,55.7417,45566.0
2023-05-19 13:40:00,60.51,60.56,60.49,60.5,87474.0,55.7325,55.7786,55.7141,55.7233,87474.0
2023-05-19 13:50:00,60.5,60.54,60.41,60.41,36951.0,55.7233,55.7602,55.6404,55.6404,36951.0
2023-05-19 14:00:00,60.42,60.47,60.41,60.44,35131.0,55.6496,55.6957,55.6404,55.6681,35131.0
2023-05-19 14:10:00,60.44,60.45,60.36,60.44,59167.0,55.6681,55.6773,55.5944,55.6681,59167.0
2023-05-19 14:20:00,60.45,60.49,60.34,60.35,97734.0,55.6773,55.7141,55.576,55.5852,97734.0
2023-05-19 14:30:00,60.34,60.42,60.33,60.38,120678.0,55.576,55.6496,55.5668,55.6128,120678.0
2023-05-19 14:40:00,60.38,60.44,60.29,60.3,56521.0,55.6128,55.6681,55.5299,55.5391,56521.0
2023-05-19 14:50:00,60.3,60.45,60.3,60.45,28231.0,55.5391,55.6773,55.5391,55.6773,28231.0
2023-05-19 15:00:00,60.45,60.45,60.35,60.4,39231.0,55.6773,55.6773,55.5852,55.6312,39231.0
2023-05-19 15:10:00,60.4,60.43,60.36,60.38,52327.0,55.6312,55.6589,55.5944,55.6128,52327.0
2023-05-19 15:20:00,60.38,60.38,60.32,60.34,40170.0,55.6128,55.6128,55.5575,55.576,40170.0
2023-05-19 15:30:00,60.34,60.39,60.32,60.38,51310.0,55.576,55.622,55.5575,55.6128,51310.0
2023-05-19 15:40:00,60.37,60.46,60.36,60.46,123753.0,55.6036,55.6865,55.5944,55.6865,123753.0
2023-05-19 15:50:00,60.45,60.51,60.4,60.41,316806.0,55.6773,55.7325,55.6312,55.6404,316806.0
2023-05-22 09:30:00,60.12,60.41,60.08,60.37,238485.0,55.3733,55.6404,55.3365,55.6036,238485.0
2023-05-22 09:40:00,60.38,60.44,60.14,60.16,131748.0,55.6128,55.6681,55.3918,55.4102,131748.0
2023-05-22 09:50:00,60.16,60.25,60.07,60.14,115902.0,55.4102,55.4931,55.3273,55.3918,115902.0
2023-05-22 10:00:00,60.15,60.22,60.05,60.08,172419.0,55.401,55.4654,55.3089,55.3365,172419.0
2023-05-22 10:10:00,60.07,60.25,60.05,60.23,104933.0,55.3273,55.4931,55.3089,55.4746,104933.0
2023-05-22 10:20:00,60.24,60.25,60.17,60.19,106947.0,55.4839,55.4931,55.4194,55.4378,106947.0
2023-05-22 10:30:00,60.21,60.27,60.2,60.21,60375.0,55.4562,55.5115,55.447,55.4562,60375.0
2023-05-22 10:40:00,60.21,60.21,60.03,60.06,61862.0,55.4562,55.4562,55.2904,55.3181,61862.0
2023-05-22 10:50:00,60.05,60.12,60.02,60.07,77857.0,55.3089,55.3733,55.2812,55.3273,77857.0
2023-05-22 11:00:00,60.07,60.16,60.05,60.1,97701.0,55.3273,55.4102,55.3089,55.3549,97701.0
2023-05-22 11:10:00,60.1,60.11,60.02,60.03,140005.0,55.3549,55.3641,55.2812,55.2904,140005.0
2023-05-22 11:20:00,60.03,60.11,59.98,60.1,79520.0,55.2904,55.3641,55.2444,55.3549,79520.0
2023-05-22 11:30:00,60.1,60.13,60.03,60.12,53963.0,55.3549,55.3825,55.2904,55.3733,53963.0
2023-05-22 11:40:00,60.11,60.18,60.09,60.17,21671.0,55.3641,55.4286,55.3457,55.4194,21671.0
2023-05-22 11:50:00,60.18,60.26,60.18,60.23,19354.0,55.4286,55.5023,55.4286,55.4746,19354.0
2023-05-22 12:00:00,60.23,60.33,60.23,60.27,38348.0,55.4746,55.5668,55.4746,55.5115,38348.0
2023-05-22 12:10:00,60.26,60.32,60.22,60.32,37689.0,55.5023,55.5575,55.4654,55.5575,37689.0
2023-05-22 12:20:00,60.33,60.35,60.24,60.3,29664.0,55.5668,55.5852,55.4839,55.5391,29664.0
2023-05-22 12:30:00,60.3,60.34,60.25,60.25,19658.0,55.5391,55.576,55.4931,55.4931,19658.0
2023-05-22 12:40:00,60.25,60.34,60.23,60.26,32013.0,55.4931,55.576,55.4746,55.5023,32013.0
2023-05-22 12:50:00,60.26,60.31,60.22,60.29,20217.0,55.5023,55.5483,55.4654,55.5299,20217.0
2023-05-22 13:00:00,60.29,60.35,60.29,60.32,17555.0,55.5299,55.5852,55.5299,55.5575,17555.0
2023-05-22 13:10:00,60.32,60.36,60.19,60.29,50600.0,55.5575,55.5944,55.4378,55.5299,50600.0
2023-05-22 13:20:00,60.29,60.35,60.28,60.33,13811.0,55.5299,55.5852,55.5207,55.5668,13811.0
2023-05-22 13:30:00,60.33,60.35,60.3,60.33,21643.0,55.5668,55.5852,55.5391,55.5668,21643.0
2023-05-22 13:40:00,60.33,60.39,60.32,60.36,37361.0,55.5668,55.622,55.5575,55.5944,37361.0
2023-05-22 13:50:00,60.35,60.39,60.33,60.36,15408.0,55.5852,55.622,55.5668,55.5944,15408.0
2023-05-22 14:00:00,60.36,60.37,60.34,60.37,20592.0,55.5944,55.6036,55.576,55.6036,20592.0
2023-05-22 14:10:00,60.37,60.38,60.31,60.36,33620.0,55.6036,55.6128,55.5483,55.5944,33620.0
2023-05-22 14:20:00,60.36,60.37,60.33,60.35,11732.0,55.5944,55.6036,55.5668,55.5852,11732.0
2023-05-22 14:30:00,60.35,60.37,60.31,60.31,19738.0,55.5852,55.6036,55.5483,55.5483,19738.0
2023-05-22 14:40:00,60.32,60.36,60.32,60.36,23510.0,55.5575,55.5944,55.5575,55.5944,23510.0
2023-05-22 14:50:00,60.36,60.38,60.3,60.34,28465.0,55.5944,55.6128,55.5391,55.576,28465.0
2023-05-22 15:00:00,60.34,60.37,60.34,60.36,24398.0,55.576,55.6036,55.576,55.5944,24398.0
2023-05-22 15:10:00,60.36,60.36,60.27,60.28,28471.0,55.5944,55.5944,55.5115,55.5207,28471.0
2023-05-22 15:20:00,60.28,60.28,60.18,60.2,55169.0,55.5207,55.5207,55.4286,55.447,55169.0
2023-05-22 15:30:00,60.21,60.23,60.11,60.11,28594.0,55.4562,55.4746,55.3641,55.3641,28594.0
2023-05-22 15:40:00,60.12,60.14,60.06,60.12,50798.0,55.3733,55.3918,55.3181,55.3733,50798.0
2023-05-22 15:50:00,60.12,60.13,60.02,60.04,186936.0,55.3733,55.3825,55.2812,55.2996,186936.0
2023-05-23 09:30:00,60.37,60.48,60.23,60.23,169418.0,55.6036,55.7049,55.4746,55.4746,169418.0
2023-05-23 09:40:00,60.23,60.45,60.2,60.45,180037.0,55.4746,55.6773,55.447,55.6773,180037.0
2023-05-23 09:50:00,60.45,60.61,60.45,60.56,128871.0,55.6773,55.8246,55.6773,55.7786,128871.0
2023-05-23 10:00:00,60.57,60.67,60.55,60.55,91285.0,55.7878,55.8799,55.7694,55.7694,91285.0
2023-05-23 10:10:00,60.55,60.59,60.35,60.48,105420.0,55.7694,55.8062,55.5852,55.7049,105420.0
2023-05-23 10:20:00,60.48,60.5,60.38,60.45,85276.0,55.7049,55.7233,55.6128,55.6773,85276.0
2023-05-23 10:30:00,60.45,60.56,60.44,60.54,55226.0,55.6773,55.7786,55.6681,55.7602,55226.0
2023-05-23 10:40:00,60.53,60.55,60.47,60.54,91581.0,55.751,55.7694,55.6957,55.7602,91581.0
2023-05-23 10:50:00,60.53,60.58,60.49,60.51,37478.0,55.751,55.797,55.7141,55.7325,37478.0
2023-05-23 11:00:00,60.5,60.55,60.48,60.5,34018.0,55.7233,55.7694,55.7049,55.7233,34018.0
2023-05-23 11:10:00,60.51,60.53,60.49,60.5,46858.0,55.7325,55.751,55.7141,55.7233,46858.0
2023-05-23 11:20:00,60.51,60.61,60.5,60.59,31838.0,55.7325,55.8246,55.7233,55.8062,31838.0
2023-05-23 11:30:00,60.6,60.6,60.52,60.6,57441.0,55.8154,55.8154,55.7417,55.8154,57441.0
2023-05-23 11:40:00,60.6,60.72,60.59,60.7,38399.0,55.8154,55.926,55.8062,55.9075,38399.0
2023-05-23 11:50:00,60.71,60.77,60.65,60.66,27594.0,55.9167,55.972,55.8615,55.8707,27594.0
2023-05-23 12:00:00,60.66,60.71,60.64,60.69,13662.0,55.8707,55.9167,55.8523,55.8983,13662.0
2023-05-23 12:10:00,60.68,60.7,60.62,60.66,22779.0,55.8891,55.9075,55.8339,55.8707,22779.0
2023-05-23 12:20:00,60.66,60.73,60.66,60.7,19664.0,55.8707,55.9352,55.8707,55.9075,19664.0
2023-05-23 12:30:00,60.7,60.75,60.58,60.61,53205.0,55.9075,55.9536,55.797,55.8246,53205.0
2023-05-23 12:40:00,60.61,60.63,60.51,60.56,51890.0,55.8246,55.8431,55.7325,55.7786,51890.0
2023-05-23 12:50:00,60.56,60.61,60.54,60.57,47294.0,55.7786,55.8246,55.7602,55.7878,47294.0
2023-05-23 13:00:00,60.58,60.7,60.58,60.63,42469.0,55.797,55.9075,55.797,55.8431,42469.0
2023-05-23 13:10:00,60.63,60.67,60.61,60.62,45028.0,55.8431,55.8799,55.8246,55.8339,45028.0
2023-05-23 13:20:00,60.61,60.61,60.4,60.42,51995.0,55.8246,55.8246,55.6312,55.6496,51995.0
2023-05-23 13:30:00,60.42,60.5,60.33,60.48,90802.0,55.6496,55.7233,55.5668,55.7049,90802.0
2023-05-23 13:40:00,60.48,60.61,60.47,60.52,64269.0,55.7049,55.8246,55.6957,55.7417,64269.0
2023-05-23 13:50:00,60.51,60.52,60.43,60.44,27643.0,55.7325,55.7417,55.6589,55.6681,27643.0
2023-05-23 14:00:00,60.43,60.46,60.35,60.38,94481.0,55.6589,55.6865,55.5852,55.6128,94481.0
2023-05-23 14:10:00,60.39,60.43,60.28,60.29,84946.0,55.622,55.6589,55.5207,55.5299,84946.0
2023-05-23 14:20:00,60.29,60.29,60.09,60.21,61663.0,55.5299,55.5299,55.3457,55.4562,61663.0
2023-05-23 14:30:00,60.21,60.29,60.17,60.24,31507.0,55.4562,55.5299,55.4194,55.4839,31507.0
2023-05-23 14:40:00,60.23,60.3,60.19,60.3,27590.0,55.4746,55.5391,55.4378,55.5391,27590.0
2023-05-23 14:50:00,60.3,60.34,60.3,60.33,44150.0,55.5391,55.576,55.5391,55.5668,44150.0
2023-05-23 15:00:00,60.33,60.35,60.27,60.33,40173.0,55.5668,55.5852,55.5115,55.5668,40173.0
2023-05-23 15:10:00,60.33,60.38,60.27,60.28,47601.0,55.5668,55.6128,55.5115,55.5207,47601.0
2023-05-23 15:20:00,60.28,60.39,60.27,60.37,39159.0,55.5207,55.622,55.5115,55.6036,39159.0
2023-05-23 15:30:00,60.38,60.48,60.37,60.43,116843.0,55.6128,55.7049,55.6036,55.6589,116843.0
2023-05-23 15:40:00,60.43,60.48,60.4,60.43,118438.0,55.6589,55.7049,55.6312,55.6589,118438.0
2023-05-23 15:50:00,60.42,60.43,60.31,60.35,262325.0,55.6496,55.6589,55.5483,55.5852,262325.0
2023-05-24 09:30:00,59.93,60.04,59.82,59.9,269087.0,55.1983,55.2996,55.097,55.1707,269087.0
2023-05-24 09:40:00,59.88,59.88,59.58,59.62,134049.0,55.1523,55.1523,54.876,54.9128,134049.0
2023-05-24 09:50:00,59.62,59.65,59.33,59.38,95214.0,54.9128,54.9404,54.6457,54.6918,95214.0
2023-05-24 10:00:00,59.37,59.52,59.35,59.41,111790.0,54.6825,54.8207,54.6641,54.7194,111790.0
2023-05-24 10:10:00,59.45,59.55,59.4,59.48,181124.0,54.7562,54.8483,54.7102,54.7839,181124.0
2023-05-24 10:20:00,59.48,59.54,59.38,59.51,77493.0,54.7839,54.8391,54.6918,54.8115,77493.0
2023-05-24 10:30:00,59.5,59.86,59.49,59.85,131370.0,54.8023,55.1339,54.7931,55.1246,131370.0
2023-05-24 10:40:00,59.84,59.92,59.78,59.82,145375.0,55.1154,55.1891,55.0602,55.097,145375.0
2023-05-24 10:50:00,59.8,59.89,59.76,59.84,103633.0,55.0786,55.1615,55.0418,55.1154,103633.0
2023-05-24 11:00:00,59.84,59.85,59.61,59.67,115051.0,55.1154,55.1246,54.9036,54.9589,115051.0
2023-05-24 11:10:00,59.67,59.69,59.59,59.66,130234.0,54.9589,54.9773,54.8852,54.9496,130234.0
2023-05-24 11:20:00,59.66,59.84,59.65,59.71,124713.0,54.9496,55.1154,54.9404,54.9957,124713.0
2023-05-24 11:30:00,59.73,59.81,59.69,59.81,188514.0,55.0141,55.0878,54.9773,55.0878,188514.0
2023-05-24 11:40:00,59.82,59.89,59.78,59.79,31108.0,55.097,55.1615,55.0602,55.0694,31108.0
2023-05-24 11:50:00,59.81,59.84,59.77,59.81,23895.0,55.0878,55.1154,55.051,55.0878,23895.0
2023-05-24 12:00:00,59.83,59.94,59.82,59.88,95820.0,55.1062,55.2075,55.097,55.1523,95820.0
2023-05-24 12:10:00,59.88,59.89,59.72,59.78,66253.0,55.1523,55.1615,55.0049,55.0602,66253.0
2023-05-24 12:20:00,59.78,59.81,59.71,59.73,31348.0,55.0602,55.0878,54.9957,55.0141,31348.0
2023-05-24 12:30:00,59.74,59.76,59.62,59.65,33212.0,55.0233,55.0418,54.9128,54.9404,33212.0
2023-05-24 12:40:00,59.65,59.69,59.61,59.61,31758.0,54.9404,54.9773,54.9036,54.9036,31758.0
2023-05-24 12:50:00,59.6,59.68,59.59,59.67,27948.0,54.8944,54.9681,54.8852,54.9589,27948.0
2023-05-24 13:00:00,59.67,59.71,59.61,59.63,43599.0,54.9589,54.9957,54.9036,54.922,43599.0
2023-05-24 13:10:00,59.62,59.62,59.51,59.55,30564.0,54.9128,54.9128,54.8115,54.8483,30564.0
2023-05-24 13:20:00,59.55,59.61,59.49,59.54,48426.0,54.8483,54.9036,54.7931,54.8391,48426.0
2023-05-24 13:30:00,59.54,59.62,59.53,59.6,30479.0,54.8391,54.9128,54.8299,54.8944,30479.0
2023-05-24 13:40:00,59.61,59.64,59.57,59.6,44563.0,54.9036,54.9312,54.8668,54.8944,44563.0
2023-05-24 13:50:00,59.6,59.66,59.6,59.61,30395.0,54.8944,54.9496,54.8944,54.9036,30395.0
2023-05-24 14:00:00,59.62,59.64,59.56,59.57,27633.0,54.9128,54.9312,54.8575,54.8668,27633.0
2023-05-24 14:10:00,59.57,59.59,59.5,59.58,41381.0,54.8668,54.8852,54.8023,54.876,41381.0
2023-05-24 14:20:00,59.57,59.58,59.5,59.51,26900.0,54.8668,54.876,54.8023,54.8115,26900.0
2023-05-24 14:30:00,59.51,59.54,59.49,59.51,75932.0,54.8115,54.8391,54.7931,54.8115,75932.0
2023-05-24 14:40:00,59.51,59.52,59.45,59.45,27704.0,54.8115,54.8207,54.7562,54.7562,27704.0
2023-05-24 14:50:00,59.45,59.47,59.35,59.37,39618.0,54.7562,54.7747,54.6641,54.6825,39618.0
2023-05-24 15:00:00,59.37,59.38,59.29,59.37,74367.0,54.6825,54.6918,54.6089,54.6825,74367.0
2023-05-24 15:10:00,59.36,59.57,59.34,59.54,65556.0,54.6733,54.8668,54.6549,54.8391,65556.0
2023-05-24 15:20:00,59.55,59.61,59.49,59.49,56781.0,54.8483,54.9036,54.7931,54.7931,56781.0
2023-05-24 15:30:00,59.5,59.58,59.47,59.52,101091.0,54.8023,54.876,54.7747,54.8207,101091.0
2023-05-24 15:40:00,59.52,59.54,59.47,59.5,106582.0,54.8207,54.8391,54.7747,54.8023,106582.0
2023-05-24 15:50:00,59.49,59.56,59.39,59.54,435713.0,54.7931,54.8575,54.701,54.8391,435713.0
2023-05-25 09:30:00,58.46,58.47,58.13,58.13,269399.0,53.8444,53.8536,53.5404,53.5404,269399.0
2023-05-25 09:40:00,58.11,58.31,57.94,58.16,265173.0,53.522,53.7062,53.3654,53.5681,265173.0
2023-05-25 09:50:00,58.15,58.4,58.05,58.23,181951.0,53.5589,53.7891,53.4668,53.6326,181951.0
2023-05-25 10:00:00,58.22,58.32,58.11,58.13,228353.0,53.6233,53.7154,53.522,53.5404,228353.0
2023-05-25 10:10:00,58.12,58.2,58.01,58.15,167938.0,53.5312,53.6049,53.4299,53.5589,167938.0
2023-05-25 10:20:00,58.14,58.32,58.11,58.28,243533.0,53.5497,53.7154,53.522,53.6786,243533.0
2023-05-25 10:30:00,58.28,58.37,58.18,58.34,207935.0,53.6786,53.7615,53.5865,53.7339,207935.0
2023-05-25 10:40:00,58.35,58.51,58.33,58.39,157938.0,53.7431,53.8904,53.7247,53.7799,157938.0
2023-05-25 10:50:00,58.39,58.59,58.38,58.54,144734.0,53.7799,53.9641,53.7707,53.9181,144734.0
2023-05-25 11:00:00,58.54,58.57,58.48,58.5,109215.0,53.9181,53.9457,53.8628,53.8812,109215.0
2023-05-25 11:10:00,58.5,58.6,58.4,58.47,130985.0,53.8812,53.9733,53.7891,53.8536,130985.0
2023-05-25 11:20:00,58.47,58.48,58.33,58.37,89707.0,53.8536,53.8628,53.7247,53.7615,89707.0
2023-05-25 11:30:00,58.36,58.37,58.15,58.17,80847.0,53.7523,53.7615,53.5589,53.5773,80847.0
2023-05-25 11:40:00,58.17,58.17,58.08,58.08,34059.0,53.5773,53.5773,53.4944,53.4944,34059.0
2023-05-25 11:50:00,58.08,58.12,57.94,58.0,149717.0,53.4944,53.5312,53.3654,53.4207,149717.0
2023-05-25 12:00:00,58.0,58.03,57.94,58.0,33300.0,53.4207,53.4483,53.3654,53.4207,33300.0
2023-05-25 12:10:00,58.01,58.11,57.99,58.04,111272.0,53.4299,53.522,53.4115,53.4576,111272.0
2023-05-25 12:20:00,58.04,58.11,58.01,58.11,66782.0,53.4576,53.522,53.4299,53.522,66782.0
2023-05-25 12:30:00,58.11,58.24,58.11,58.21,63481.0,53.522,53.6418,53.522,53.6141,63481.0
2023-05-25 12:40:00,58.21,58.26,58.2,58.26,26285.0,53.6141,53.6602,53.6049,53.6602,26285.0
2023-05-25 12:50:00,58.26,58.33,58.23,58.24,41990.0,53.6602,53.7247,53.6326,53.6418,41990.0
2023-05-25 13:00:00,58.24,58.26,58.18,58.25,30204.0,53.6418,53.6602,53.5865,53.651,30204.0
2023-05-25 13:10:00,58.26,58.36,58.26,58.33,24680.0,53.6602,53.7523,53.6602,53.7247,24680.0
2023-05-25 13:20:00,58.32,58.41,58.31,58.37,27532.0,53.7154,53.7983,53.7062,53.7615,27532.0
2023-05-25 13:30:00,58.37,58.38,58.32,58.36,22514.0,53.7615,53.7707,53.7154,53.7523,22514.0
2023-05-25 13:40:00,58.37,58.42,58.37,58.38,17858.0,53.7615,53.8076,53.7615,53.7707,17858.0
2023-05-25 13:50:00,58.38,58.39,58.31,58.36,52455.0,53.7707,53.7799,53.7062,53.7523,52455.0
2023-05-25 14:00:00,58.36,58.51,58.24,58.25,91615.0,53.7523,53.8904,53.6418,53.651,91615.0
2023-05-25 14:10:00,58.26,58.32,58.24,58.27,94213.0,53.6602,53.7154,53.6418,53.6694,94213.0
2023-05-25 14:20:00,58.28,58.42,58.27,58.36,183991.0,53.6786,53.8076,53.6694,53.7523,183991.0
2023-05-25 14:30:00,58.37,58.38,58.26,58.27,55940.0,53.7615,53.7707,53.6602,53.6694,55940.0
2023-05-25 14:40:00,58.27,58.27,58.14,58.22,106128.0,53.6694,53.6694,53.5497,53.6233,106128.0
2023-05-25 14:50:00,58.23,58.3,58.2,58.27,104055.0,53.6326,53.697,53.6049,53.6694,104055.0
2023-05-25 15:00:00,58.28,58.38,58.27,58.37,75803.0,53.6786,53.7707,53.6694,53.7615,75803.0
2023-05-25 15:10:00,58.37,58.41,58.29,58.34,53632.0,53.7615,53.7983,53.6878,53.7339,53632.0
2023-05-25 15:20:00,58.33,58.49,58.32,58.44,56641.0,53.7247,53.872,53.7154,53.826,56641.0
2023-05-25 15:30:00,58.45,58.49,58.41,58.47,87316.0,53.8352,53.872,53.7983,53.8536,87316.0
2023-05-25 15:40:00,58.47,58.47,58.38,58.39,130187.0,53.8536,53.8536,53.7707,53.7799,130187.0
2023-05-25 15:50:00,58.39,58.47,58.36,58.39,397813.0,53.7799,53.8536,53.7523,53.7799,397813.0
2023-05-26 09:30:00,58.76,58.92,58.67,58.68,189793.0,54.1207,54.2681,54.0378,54.047,189793.0
2023-05-26 09:40:00,58.7,58.87,58.62,58.64,72861.0,54.0654,54.222,53.9918,54.0102,72861.0
2023-05-26 09:50:00,58.64,58.66,58.48,58.62,180122.0,54.0102,54.0286,53.8628,53.9918,180122.0
2023-05-26 10:00:00,58.62,58.77,58.5,58.75,199866.0,53.9918,54.1299,53.8812,54.1115,199866.0
2023-05-26 10:10:00,58.76,58.77,58.61,58.69,113387.0,54.1207,54.1299,53.9826,54.0562,113387.0
2023-05-26 10:20:00,58.69,58.78,58.65,58.68,130203.0,54.0562,54.1391,54.0194,54.047,130203.0
2023-05-26 10:30:00,58.69,58.7,58.55,58.59,104668.0,54.0562,54.0654,53.9273,53.9641,104668.0
2023-05-26 10:40:00,58.6,58.63,58.48,58.57,129215.0,53.9733,54.001,53.8628,53.9457,129215.0
2023-05-26 10:50:00,58.56,58.6,58.47,58.53,135205.0,53.9365,53.9733,53.8536,53.9089,135205.0
2023-05-26 11:00:00,58.53,58.65,58.53,58.63,73413.0,53.9089,54.0194,53.9089,54.001,73413.0
2023-05-26 11:10:00,58.62,58.7,58.55,58.7,70081.0,53.9918,54.0654,53.9273,54.0654,70081.0
2023-05-26 11:20:00,58.71,58.71,58.61,58.64,82910.0,54.0747,54.0747,53.9826,54.0102,82910.0
2023-05-26 11:30:00,58.64,58.71,58.55,58.57,96819.0,54.0102,54.0747,53.9273,53.9457,96819.0
2023-05-26 11:40:00,58.57,58.58,58.43,58.54,38389.0,53.9457,53.9549,53.8168,53.9181,38389.0
2023-05-26 11:50:00,58.54,58.64,58.52,58.61,27644.0,53.9181,54.0102,53.8997,53.9826,27644.0
2023-05-26 12:00:00,58.61,58.63,58.58,58.62,34788.0,53.9826,54.001,53.9549,53.9918,34788.0
2023-05-26 12:10:00,58.62,58.66,58.54,58.55,31216.0,53.9918,54.0286,53.9181,53.9273,31216.0
2023-05-26 12:20:00,58.56,58.69,58.53,58.68,33212.0,53.9365,54.0562,53.9089,54.047,33212.0
2023-05-26 12:30:00,58.68,58.69,58.59,58.6,44598.0,54.047,54.0562,53.9641,53.9733,44598.0
2023-05-26 12:40:00,58.61,58.65,58.56,58.6,30617.0,53.9826,54.0194,53.9365,53.9733,30617.0
2023-05-26 12:50:00,58.61,58.62,58.54,58.58,66119.0,53.9826,53.9918,53.9181,53.9549,66119.0
2023-05-26 13:00:00,58.58,58.73,58.58,58.73,35035.0,53.9549,54.0931,53.9549,54.0931,35035.0
2023-05-26 13:10:00,58.73,58.73,58.64,58.66,20170.0,54.0931,54.0931,54.0102,54.0286,20170.0
2023-05-26 13:20:00,58.66,58.7,58.64,58.68,34502.0,54.0286,54.0654,54.0102,54.047,34502.0
2023-05-26 13:30:00,58.68,58.74,58.67,58.7,20139.0,54.047,54.1023,54.0378,54.0654,20139.0
2023-05-26 13:40:00,58.7,58.7,58.6,58.62,27295.0,54.0654,54.0654,53.9733,53.9918,27295.0
2023-05-26 13:50:00,58.63,58.69,58.61,58.68,22932.0,54.001,54.0562,53.9826,54.047,22932.0
2023-05-26 14:00:00,58.68,58.73,58.64,58.66,36041.0,54.047,54.0931,54.0102,54.0286,36041.0
2023-05-26 14:10:00,58.67,58.76,58.67,58.74,24675.0,54.0378,54.1207,54.0378,54.1023,24675.0
2023-05-26 14:20:00,58.73,58.74,58.69,58.73,35811.0,54.0931,54.1023,54.0562,54.0931,35811.0
2023-05-26 14:30:00,58.73,58.79,58.72,58.79,22116.0,54.0931,54.1483,54.0839,54.1483,22116.0
2023-05-26 14:40:00,58.78,58.79,58.74,58.75,26431.0,54.1391,54.1483,54.1023,54.1115,26431.0
2023-05-26 14:50:00,58.76,58.78,58.74,58.74,21947.0,54.1207,54.1391,54.1023,54.1023,21947.0
2023-05-26 15:00:00,58.75,58.82,58.72,58.73,48680.0,54.1115,54.176,54.0839,54.0931,48680.0
2023-05-26 15:10:00,58.73,58.86,58.73,58.84,88044.0,54.0931,54.2128,54.0931,54.1944,88044.0
2023-05-26 15:20:00,58.84,58.86,58.74,58.76,75832.0,54.1944,54.2128,54.1023,54.1207,75832.0
2023-05-26 15:30:00,58.76,58.83,58.75,58.83,34826.0,54.1207,54.1852,54.1115,54.1852,34826.0
2023-05-26 15:40:00,58.83,58.89,58.81,58.89,93756.0,54.1852,54.2404,54.1668,54.2404,93756.0
2023-05-26 15:50:00,58.88,58.89,58.77,58.78,325746.0,54.2312,54.2404,54.1299,54.1391,325746.0
2023-05-30 09:30:00,57.52,57.52,57.25,57.33,228784.0,52.9786,52.9786,52.7299,52.8036,228784.0
2023-05-30 09:40:00,57.33,57.48,57.23,57.38,160159.0,52.8036,52.9418,52.7115,52.8497,160159.0
2023-05-30 09:50:00,57.37,57.51,57.29,57.49,118652.0,52.8405,52.9694,52.7668,52.951,118652.0
2023-05-30 10:00:00,57.48,57.66,57.42,57.65,149901.0,52.9418,53.1076,52.8865,53.0983,149901.0
2023-05-30 10:10:00,57.65,57.88,57.58,57.88,106558.0,53.0983,53.3102,53.0339,53.3102,106558.0
2023-05-30 10:20:00,57.89,57.94,57.52,57.57,99244.0,53.3194,53.3654,52.9786,53.0247,99244.0
2023-05-30 10:30:00,57.57,57.62,57.46,57.48,56675.0,53.0247,53.0707,52.9233,52.9418,56675.0
2023-05-30 10:40:00,57.47,57.53,57.36,57.42,63834.0,52.9326,52.9878,52.8312,52.8865,63834.0
2023-05-30 10:50:00,57.42,57.5,57.39,57.42,78242.0,52.8865,52.9602,52.8589,52.8865,78242.0
2023-05-30 11:00:00,57.42,57.51,57.39,57.4,63291.0,52.8865,52.9694,52.8589,52.8681,63291.0
2023-05-30 11:10:00,57.41,57.41,57.23,57.26,69727.0,52.8773,52.8773,52.7115,52.7391,69727.0
2023-05-30 11:20:00,57.25,57.28,57.21,57.27,55149.0,52.7299,52.7576,52.6931,52.7483,55149.0
2023-05-30 11:30:00,57.27,57.34,57.22,57.26,78409.0,52.7483,52.8128,52.7023,52.7391,78409.0
2023-05-30 11:40:00,57.26,57.35,57.24,57.33,35846.0,52.7391,52.822,52.7207,52.8036,35846.0
2023-05-30 11:50:00,57.33,57.34,57.25,57.33,25753.0,52.8036,52.8128,52.7299,52.8036,25753.0
2023-05-30 12:00:00,57.33,57.4,57.27,57.32,20918.0,52.8036,52.8681,52.7483,52.7944,20918.0
2023-05-30 12:10:00,57.31,57.39,57.31,57.35,17659.0,52.7852,52.8589,52.7852,52.822,17659.0
2023-05-30 12:20:00,57.34,57.43,57.32,57.4,40829.0,52.8128,52.8957,52.7944,52.8681,40829.0
2023-05-30 12:30:00,57.4,57.47,57.37,57.38,49007.0,52.8681,52.9326,52.8405,52.8497,49007.0
2023-05-30 12:40:00,57.38,57.39,57.32,57.39,29889.0,52.8497,52.8589,52.7944,52.8589,29889.0
2023-05-30 12:50:00,57.38,57.42,57.35,57.41,46865.0,52.8497,52.8865,52.822,52.8773,46865.0
2023-05-30 13:00:00,57.42,57.44,57.35,57.39,39757.0,52.8865,52.9049,52.822,52.8589,39757.0
2023-05-30 13:10:00,57.39,57.39,57.25,57.38,80735.0,52.8589,52.8589,52.7299,52.8497,80735.0
2023-05-30 13:20:00,57.39,57.39,57.28,57.28,22848.0,52.8589,52.8589,52.7576,52.7576,22848.0
2023-05-30 13:30:00,57.28,57.33,57.25,57.3,22375.0,52.7576,52.8036,52.7299,52.776,22375.0
2023-05-30 13:40:00,57.3,57.36,57.3,57.34,20478.0,52.776,52.8312,52.776,52.8128,20478.0
2023-05-30 13:50:00,57.33,57.33,57.26,57.28,21586.0,52.8036,52.8036,52.7391,52.7576,21586.0
2023-05-30 14:00:00,57.29,57.3,57.23,57.23,28563.0,52.7668,52.776,52.7115,52.7115,28563.0
2023-05-30 14:10:00,57.23,57.33,57.23,57.3,35585.0,52.7115,52.8036,52.7115,52.776,35585.0
2023-05-30 14:20:00,57.3,57.35,57.27,57.34,32158.0,52.776,52.822,52.7483,52.8128,32158.0
2023-05-30 14:30:00,57.35,57.38,57.32,57.36,20879.0,52.822,52.8497,52.7944,52.8312,20879.0
2023-05-30 14:40:00,57.36,57.4,57.35,57.37,41026.0,52.8312,52.8681,52.822,52.8405,41026.0
2023-05-30 14:50:00,57.37,57.41,57.34,57.35,35742.0,52.8405,52.8773,52.8128,52.822,35742.0
2023-05-30 15:00:00,57.36,57.37,57.29,57.33,59467.0,52.8312,52.8405,52.7668,52.8036,59467.0
2023-05-30 15:10:00,57.32,57.45,57.31,57.42,177489.0,52.7944,52.9141,52.7852,52.8865,177489.0
2023-05-30 15:20:00,57.43,57.45,57.42,57.44,52829.0,52.8957,52.9141,52.8865,52.9049,52829.0
2023-05-30 15:30:00,57.44,57.52,57.43,57.49,59233.0,52.9049,52.9786,52.8957,52.951,59233.0
2023-05-30 15:40:00,57.48,57.53,57.47,57.52,90122.0,52.9418,52.9878,52.9326,52.9786,90122.0
2023-05-30 15:50:00,57.51,57.55,57.47,57.49,256310.0,52.9694,53.0062,52.9326,52.951,256310.0
2023-05-31 09:30:00,56.02,56.28,55.97,56.24,398981.0,51.597,51.8365,51.551,51.7997,398981.0
2023-05-31 09:40:00,56.23,56.31,55.92,56.01,290935.0,51.7905,51.8641,51.5049,51.5878,290935.0
2023-05-31 09:50:00,56.01,56.2,55.94,56.18,210582.0,51.5878,51.7628,51.5234,51.7444,210582.0
2023-05-31 10:00:00,56.18,56.2,55.95,56.14,168089.0,51.7444,51.7628,51.5326,51.7076,168089.0
2023-05-31 10:10:00,56.13,56.13,55.95,55.98,151594.0,51.6984,51.6984,51.5326,51.5602,151594.0
2023-05-31 10:20:00,55.97,56.0,55.83,55.87,137169.0,51.551,51.5786,51.422,51.4589,137169.0
2023-05-31 10:30:00,55.87,56.23,55.85,56.21,194921.0,51.4589,51.7905,51.4405,51.772,194921.0
2023-05-31 10:40:00,56.21,56.33,56.01,56.05,229531.0,51.772,51.8826,51.5878,51.6247,229531.0
2023-05-31 10:50:00,56.05,56.07,55.91,55.94,116041.0,51.6247,51.6431,51.4957,51.5234,116041.0
2023-05-31 11:00:00,55.94,56.01,55.9,55.97,143890.0,51.5234,51.5878,51.4865,51.551,143890.0
2023-05-31 11:10:00,55.97,56.02,55.91,56.0,104704.0,51.551,51.597,51.4957,51.5786,104704.0
2023-05-31 11:20:00,56.0,56.12,55.96,56.05,96137.0,51.5786,51.6891,51.5418,51.6247,96137.0
2023-05-31 11:30:00,56.07,56.1,55.78,55.9,333865.0,51.6431,51.6707,51.376,51.4865,333865.0
2023-05-31 11:40:00,55.91,55.93,55.81,55.85,92032.0,51.4957,51.5141,51.4036,51.4405,92032.0
2023-05-31 11:50:00,55.84,55.99,55.79,55.85,49238.0,51.4313,51.5694,51.3852,51.4405,49238.0
2023-05-31 12:00:00,55.85,55.91,55.77,55.8,37353.0,51.4405,51.4957,51.3668,51.3944,37353.0
2023-05-31 12:10:00,55.82,55.92,55.82,55.86,51117.0,51.4128,51.5049,51.4128,51.4497,51117.0
2023-05-31 12:20:00,55.86,55.91,55.84,55.88,56873.0,51.4497,51.4957,51.4313,51.4681,56873.0
2023-05-31 12:30:00,55.88,55.92,55.8,55.91,164678.0,51.4681,51.5049,51.3944,51.4957,164678.0
2023-05-31 12:40:00,55.91,55.99,55.87,55.96,56272.0,51.4957,51.5694,51.4589,51.5418,56272.0
2023-05-31 12:50:00,55.96,55.97,55.86,55.9,55119.0,51.5418,51.551,51.4497,51.4865,55119.0
2023-05-31 13:00:00,55.9,55.94,55.87,55.91,40940.0,51.4865,51.5234,51.4589,51.4957,40940.0
2023-05-31 13:10:00,55.91,55.95,55.85,55.86,85619.0,51.4957,51.5326,51.4405,51.4497,85619.0
2023-05-31 13:20:00,55.85,55.85,55.8,55.83,37239.0,51.4405,51.4405,51.3944,51.422,37239.0
2023-05-31 13:30:00,55.84,56.0,55.83,56.0,102160.0,51.4313,51.5786,51.422,51.5786,102160.0
2023-05-31 13:40:00,56.0,56.04,55.97,56.01,80628.0,51.5786,51.6155,51.551,51.5878,80628.0
2023-05-31 13:50:00,56.01,56.08,56.0,56.05,80706.0,51.5878,51.6523,51.5786,51.6247,80706.0
2023-05-31 14:00:00,56.05,56.07,55.98,56.0,53238.0,51.6247,51.6431,51.5602,51.5786,53238.0
2023-05-31 14:10:00,56.0,56.02,55.96,55.98,113777.0,51.5786,51.597,51.5418,51.5602,113777.0
2023-05-31 14:20:00,55.98,56.05,55.92,56.04,69372.0,51.5602,51.6247,51.5049,51.6155,69372.0
2023-05-31 14:30:00,56.04,56.07,55.99,56.05,50704.0,51.6155,51.6431,51.5694,51.6247,50704.0
2023-05-31 14:40:00,56.05,56.06,55.96,55.98,54721.0,51.6247,51.6339,51.5418,51.5602,54721.0
2023-05-31 14:50:00,55.97,55.99,55.9,55.94,87861.0,51.551,51.5694,51.4865,51.5234,87861.0
2023-05-31 15:00:00,55.94,55.99,55.93,55.97,42016.0,51.5234,51.5694,51.5141,51.551,42016.0
2023-05-31 15:10:00,55.96,56.0,55.94,55.97,52297.0,51.5418,51.5786,51.5234,51.551,52297.0
2023-05-31 15:20:00,55.97,56.04,55.96,56.01,67568.0,51.551,51.6155,51.5418,51.5878,67568.0
2023-05-31 15:30:00,56.0,56.06,55.98,56.05,86313.0,51.5786,51.6339,51.5602,51.6247,86313.0
2023-05-31 15:40:00,56.05,56.14,56.05,56.11,170716.0,51.6247,51.7076,51.6247,51.6799,170716.0
2023-05-31 15:50:00,56.11,56.13,55.98,56.0,397181.0,51.6799,51.6984,51.5602,51.5786,397181.0
2023-06-01 09:30:00,56.18,56.49,56.03,56.4,222892.0,51.7444,52.0299,51.6062,51.947,222892.0
2023-06-01 09:40:00,56.43,56.47,56.2,56.24,73298.0,51.9747,52.0115,51.7628,51.7997,73298.0
2023-06-01 09:50:00,56.25,56.43,56.21,56.32,153279.0,51.8089,51.9747,51.772,51.8734,153279.0
2023-06-01 10:00:00,56.33,56.57,56.32,56.33,138027.0,51.8826,52.1036,51.8734,51.8826,138027.0
2023-06-01 10:10:00,56.33,56.49,56.29,56.4,120918.0,51.8826,52.0299,51.8457,51.947,120918.0
2023-06-01 10:20:00,56.4,56.63,56.38,56.59,213149.0,51.947,52.1589,51.9286,52.122,213149.0
2023-06-01 10:30:00,56.58,56.89,56.53,56.87,245860.0,52.1128,52.3984,52.0668,52.3799,245860.0
2023-06-01 10:40:00,56.87,57.12,56.85,57.11,148521.0,52.3799,52.6102,52.3615,52.601,148521.0
2023-06-01 10:50:00,57.1,57.28,57.08,57.12,130461.0,52.5918,52.7576,52.5733,52.6102,130461.0
2023-06-01 11:00:00,57.13,57.14,56.97,56.97,95944.0,52.6194,52.6286,52.472,52.472,95944.0
2023-06-01 11:10:00,56.97,57.1,56.95,57.02,97054.0,52.472,52.5918,52.4536,52.5181,97054.0
2023-06-01 11:20:00,57.02,57.19,57.02,57.15,347487.0,52.5181,52.6747,52.5181,52.6378,347487.0
2023-06-01 11:30:00,57.14,57.14,56.92,56.94,356918.0,52.6286,52.6286,52.426,52.4444,356918.0
2023-06-01 11:40:00,56.95,57.1,56.92,57.09,85734.0,52.4536,52.5918,52.426,52.5826,85734.0
2023-06-01 11:50:00,57.08,57.25,57.08,57.2,29846.0,52.5733,52.7299,52.5733,52.6839,29846.0
2023-06-01 12:00:00,57.19,57.26,57.15,57.21,68328.0,52.6747,52.7391,52.6378,52.6931,68328.0
2023-06-01 12:10:00,57.21,57.28,57.18,57.24,36764.0,52.6931,52.7576,52.6655,52.7207,36764.0
2023-06-01 12:20:00,57.23,57.33,57.22,57.32,24028.0,52.7115,52.8036,52.7023,52.7944,24028.0
2023-06-01 12:30:00,57.32,57.34,57.21,57.23,35921.0,52.7944,52.8128,52.6931,52.7115,35921.0
2023-06-01 12:40:00,57.23,57.31,57.22,57.3,28819.0,52.7115,52.7852,52.7023,52.776,28819.0
2023-06-01 12:50:00,57.31,57.31,57.23,57.27,25190.0,52.7852,52.7852,52.7115,52.7483,25190.0
2023-06-01 13:00:00,57.27,57.32,57.26,57.3,18191.0,52.7483,52.7944,52.7391,52.776,18191.0
2023-06-01 13:10:00,57.29,57.32,57.27,57.27,28162.0,52.7668,52.7944,52.7483,52.7483,28162.0
2023-06-01 13:20:00,57.27,57.31,57.23,57.31,30870.0,52.7483,52.7852,52.7115,52.7852,30870.0
2023-06-01 13:30:00,57.31,57.31,57.25,57.29,17233.0,52.7852,52.7852,52.7299,52.7668,17233.0
2023-06-01 13:40:00,57.28,57.32,57.26,57.31,32534.0,52.7576,52.7944,52.7391,52.7852,32534.0
2023-06-01 13:50:00,57.31,57.4,57.28,57.36,95488.0,52.7852,52.8681,52.7576,52.8312,95488.0
2023-06-01 14:00:00,57.36,57.41,57.31,57.38,38256.0,52.8312,52.8773,52.7852,52.8497,38256.0
2023-06-01 14:10:00,57.37,57.38,57.31,57.33,27284.0,52.8405,52.8497,52.7852,52.8036,27284.0
2023-06-01 14:20:00,57.33,57.36,57.27,57.31,32978.0,52.8036,52.8312,52.7483,52.7852,32978.0
2023-06-01 14:30:00,57.3,57.31,57.26,57.27,27978.0,52.776,52.7852,52.7391,52.7483,27978.0
2023-06-01 14:40:00,57.27,57.28,57.21,57.23,24888.0,52.7483,52.7576,52.6931,52.7115,24888.0
2023-06-01 14:50:00,57.22,57.25,57.19,57.23,59812.0,52.7023,52.7299,52.6747,52.7115,59812.0
2023-06-01 15:00:00,57.22,57.28,57.2,57.27,26679.0,52.7023,52.7576,52.6839,52.7483,26679.0
2023-06-01 15:10:00,57.26,57.27,57.18,57.2,40541.0,52.7391,52.7483,52.6655,52.6839,40541.0
2023-06-01 15:20:00,57.2,57.23,57.14,57.15,51600.0,52.6839,52.7115,52.6286,52.6378,51600.0
2023-06-01 15:30:00,57.15,57.21,57.12,57.15,73404.0,52.6378,52.6931,52.6102,52.6378,73404.0
2023-06-01 15:40:00,57.16,57.19,57.14,57.18,73584.0,52.647,52.6747,52.6286,52.6655,73584.0
2023-06-01 15:50:00,57.18,57.18,57.04,57.09,314188.0,52.6655,52.6655,52.5365,52.5826,314188.0
2023-06-02 09:30:00,57.86,58.18,57.85,58.14,334892.0,53.2918,53.5865,53.2826,53.5497,334892.0
2023-06-02 09:40:00,58.13,58.13,57.95,58.04,182247.0,53.5404,53.5404,53.3747,53.4576,182247.0
2023-06-02 09:50:00,58.03,58.18,57.98,58.06,108186.0,53.4483,53.5865,53.4023,53.476,108186.0
2023-06-02 10:00:00,58.07,58.11,57.89,58.01,129375.0,53.4852,53.522,53.3194,53.4299,129375.0
2023-06-02 10:10:00,58.0,58.08,57.89,57.95,87966.0,53.4207,53.4944,53.3194,53.3747,87966.0
2023-06-02 10:20:00,57.94,57.99,57.84,57.93,91709.0,53.3654,53.4115,53.2733,53.3562,91709.0
2023-06-02 10:30:00,57.93,57.96,57.81,57.88,129513.0,53.3562,53.3839,53.2457,53.3102,129513.0
2023-06-02 10:40:00,57.88,57.93,57.81,57.83,114502.0,53.3102,53.3562,53.2457,53.2641,114502.0
2023-06-02 10:50:00,57.82,57.87,57.77,57.8,126017.0,53.2549,53.301,53.2089,53.2365,126017.0
2023-06-02 11:00:00,57.81,57.98,57.81,57.91,264742.0,53.2457,53.4023,53.2457,53.3378,264742.0
2023-06-02 11:10:00,57.91,58.1,57.9,58.08,255523.0,53.3378,53.5128,53.3286,53.4944,255523.0
2023-06-02 11:20:00,58.08,58.08,57.99,58.03,118624.0,53.4944,53.4944,53.4115,53.4483,118624.0
2023-06-02 11:30:00,58.03,58.06,57.89,58.0,141829.0,53.4483,53.476,53.3194,53.4207,141829.0
2023-06-02 11:40:00,58.0,58.08,57.99,58.01,37007.0,53.4207,53.4944,53.4115,53.4299,37007.0
2023-06-02 11:50:00,58.0,58.17,57.99,58.15,37166.0,53.4207,53.5773,53.4115,53.5589,37166.0
2023-06-02 12:00:00,58.15,58.21,58.08,58.17,74185.0,53.5589,53.6141,53.4944,53.5773,74185.0
2023-06-02 12:10:00,58.17,58.17,58.11,58.12,40058.0,53.5773,53.5773,53.522,53.5312,40058.0
2023-06-02 12:20:00,58.12,58.21,58.1,58.21,36326.0,53.5312,53.6141,53.5128,53.6141,36326.0
2023-06-02 12:30:00,58.21,58.24,58.15,58.2,38890.0,53.6141,53.6418,53.5589,53.6049,38890.0
2023-06-02 12:40:00,58.21,58.26,58.16,58.25,30590.0,53.6141,53.6602,53.5681,53.651,30590.0
2023-06-02 12:50:00,58.25,58.32,58.23,58.3,42655.0,53.651,53.7154,53.6326,53.697,42655.0
2023-06-02 13:00:00,58.29,58.3,58.22,58.29,26311.0,53.6878,53.697,53.6233,53.6878,26311.0
2023-06-02 13:10:00,58.28,58.31,58.22,58.31,29081.0,53.6786,53.7062,53.6233,53.7062,29081.0
2023-06-02 13:20:00,58.31,58.33,58.28,58.3,29520.0,53.7062,53.7247,53.6786,53.697,29520.0
2023-06-02 13:30:00,58.31,58.33,58.25,58.29,43354.0,53.7062,53.7247,53.651,53.6878,43354.0
2023-06-02 13:40:00,58.29,58.32,58.23,58.3,28501.0,53.6878,53.7154,53.6326,53.697,28501.0
2023-06-02 13:50:00,58.31,58.37,58.3,58.34,60405.0,53.7062,53.7615,53.697,53.7339,60405.0
2023-06-02 14:00:00,58.34,58.34,58.25,58.29,55378.0,53.7339,53.7339,53.651,53.6878,55378.0
2023-06-02 14:10:00,58.28,58.29,58.2,58.21,28575.0,53.6786,53.6878,53.6049,53.6141,28575.0
2023-06-02 14:20:00,58.2,58.4,58.2,58.34,128552.0,53.6049,53.7891,53.6049,53.7339,128552.0
2023-06-02 14:30:00,58.35,58.38,58.28,58.34,99705.0,53.7431,53.7707,53.6786,53.7339,99705.0
2023-06-02 14:40:00,58.35,58.37,58.3,58.34,37763.0,53.7431,53.7615,53.697,53.7339,37763.0
2023-06-02 14:50:00,58.34,58.39,58.34,58.37,25273.0,53.7339,53.7799,53.7339,53.7615,25273.0
2023-06-02 15:00:00,58.38,58.4,58.34,58.36,46501.0,53.7707,53.7891,53.7339,53.7523,46501.0
2023-06-02 15:10:00,58.37,58.45,58.37,58.45,57793.0,53.7615,53.8352,53.7615,53.8352,57793.0
2023-06-02 15:20:00,58.45,58.45,58.35,58.36,66273.0,53.8352,53.8352,53.7431,53.7523,66273.0
2023-06-02 15:30:00,58.37,58.41,58.32,58.36,64295.0,53.7615,53.7983,53.7154,53.7523,64295.0
2023-06-02 15:40:00,58.36,58.4,58.25,58.3,113804.0,53.7523,53.7891,53.651,53.697,113804.0
2023-06-02 15:50:00,58.3,58.33,58.22,58.25,274114.0,53.697,53.7247,53.6233,53.651,274114.0
2023-06-05 09:30:00,58.35,58.42,58.33,58.35,179251.0,53.7431,53.8076,53.7247,53.7431,179251.0
2023-06-05 09:40:00,58.38,58.43,58.17,58.17,147720.0,53.7707,53.8168,53.5773,53.5773,147720.0
2023-06-05 09:50:00,58.17,58.19,57.83,57.93,114897.0,53.5773,53.5957,53.2641,53.3562,114897.0
2023-06-05 10:00:00,57.93,58.13,57.76,57.79,155064.0,53.3562,53.5404,53.1997,53.2273,155064.0
2023-06-05 10:10:00,57.8,57.81,57.61,57.66,191254.0,53.2365,53.2457,53.0615,53.1076,191254.0
2023-06-05 10:20:00,57.66,57.88,57.59,57.84,197541.0,53.1076,53.3102,53.0431,53.2733,197541.0
2023-06-05 10:30:00,57.82,57.96,57.76,57.96,217652.0,53.2549,53.3839,53.1997,53.3839,217652.0
2023-06-05 10:40:00,57.96,58.08,57.93,57.96,237199.0,53.3839,53.4944,53.3562,53.3839,237199.0
2023-06-05 10:50:00,57.96,58.01,57.77,57.8,88499.0,53.3839,53.4299,53.2089,53.2365,88499.0
2023-06-05 11:00:00,57.8,57.88,57.74,57.78,168172.0,53.2365,53.3102,53.1812,53.2181,168172.0
2023-06-05 11:10:00,57.78,57.83,57.62,57.64,95055.0,53.2181,53.2641,53.0707,53.0891,95055.0
2023-06-05 11:20:00,57.64,57.74,57.6,57.74,209442.0,53.0891,53.1812,53.0523,53.1812,209442.0
2023-06-05 11:30:00,57.76,57.77,57.56,57.62,197032.0,53.1997,53.2089,53.0155,53.0707,197032.0
2023-06-05 11:40:00,57.62,57.82,57.62,57.82,65803.0,53.0707,53.2549,53.0707,53.2549,65803.0
2023-06-05 11:50:00,57.81,57.86,57.79,57.82,59912.0,53.2457,53.2918,53.2273,53.2549,59912.0
2023-06-05 12:00:00,57.82,57.91,57.79,57.91,53107.0,53.2549,53.3378,53.2273,53.3378,53107.0
2023-06-05 12:10:00,57.9,57.99,57.89,57.95,106838.0,53.3286,53.4115,53.3194,53.3747,106838.0
2023-06-05 12:20:00,57.94,58.0,57.92,57.98,40885.0,53.3654,53.4207,53.347,53.4023,40885.0
2023-06-05 12:30:00,57.98,58.0,57.93,57.95,53956.0,53.4023,53.4207,53.3562,53.3747,53956.0
2023-06-05 12:40:00,57.94,58.0,57.93,57.99,27621.0,53.3654,53.4207,53.3562,53.4115,27621.0
2023-06-05 12:50:00,57.99,58.0,57.91,57.99,35495.0,53.4115,53.4207,53.3378,53.4115,35495.0
2023-06-05 13:00:00,58.0,58.06,57.94,58.05,37346.0,53.4207,53.476,53.3654,53.4668,37346.0
2023-06-05 13:10:00,58.05,58.05,57.91,57.95,58953.0,53.4668,53.4668,53.3378,53.3747,58953.0
2023-06-05 13:20:00,57.95,57.99,57.92,57.94,43252.0,53.3747,53.4115,53.347,53.3654,43252.0
2023-06-05 13:30:00,57.93,57.94,57.85,57.89,51026.0,53.3562,53.3654,53.2826,53.3194,51026.0
2023-06-05 13:40:00,57.88,57.91,57.83,57.91,72953.0,53.3102,53.3378,53.2641,53.3378,72953.0
2023-06-05 13:50:00,57.91,57.94,57.89,57.91,30401.0,53.3378,53.3654,53.3194,53.3378,30401.0
2023-06-05 14:00:00,57.9,57.93,57.83,57.84,40042.0,53.3286,53.3562,53.2641,53.2733,40042.0
2023-06-05 14:10:00,57.85,57.91,57.83,57.91,39050.0,53.2826,53.3378,53.2641,53.3378,39050.0
2023-06-05 14:20:00,57.91,57.91,57.8,57.85,50642.0,53.3378,53.3378,53.2365,53.2826,50642.0
2023-06-05 14:30:00,57.85,57.86,57.74,57.79,76886.0,53.2826,53.2918,53.1812,53.2273,76886.0
2023-06-05 14:40:00,57.79,57.83,57.75,57.76,40845.0,53.2273,53.2641,53.1905,53.1997,40845.0
2023-06-05 14:50:00,57.77,57.83,57.72,57.8,42615.0,53.2089,53.2641,53.1628,53.2365,42615.0
2023-06-05 15:00:00,57.8,57.83,57.72,57.75,64208.0,53.2365,53.2641,53.1628,53.1905,64208.0
2023-06-05 15:10:00,57.74,57.8,57.72,57.77,92159.0,53.1812,53.2365,53.1628,53.2089,92159.0
2023-06-05 15:20:00,57.77,57.82,57.71,57.73,99102.0,53.2089,53.2549,53.1536,53.172,99102.0
2023-06-05 15:30:00,57.73,57.84,57.72,57.83,101971.0,53.172,53.2733,53.1628,53.2641,101971.0
2023-06-05 15:40:00,57.83,57.86,57.77,57.84,94620.0,53.2641,53.2918,53.2089,53.2733,94620.0
2023-06-05 15:50:00,57.83,57.85,57.71,57.72,230204.0,53.2641,53.2826,53.1536,53.1628,230204.0
2023-06-06 09:30:00,56.33,56.75,56.31,56.66,293681.0,51.8826,52.2694,51.8641,52.1865,293681.0
2023-06-06 09:40:00,56.66,56.89,56.59,56.88,201925.0,52.1865,52.3984,52.122,52.3891,201925.0
2023-06-06 09:50:00,56.88,56.93,56.62,56.71,212707.0,52.3891,52.4352,52.1497,52.2326,212707.0
2023-06-06 10:00:00,56.71,57.0,56.68,56.97,288865.0,52.2326,52.4997,52.2049,52.472,288865.0
2023-06-06 10:10:00,56.98,57.05,56.86,57.05,126101.0,52.4812,52.5457,52.3707,52.5457,126101.0
2023-06-06 10:20:00,57.05,57.15,56.99,57.09,98509.0,52.5457,52.6378,52.4905,52.5826,98509.0
2023-06-06 10:30:00,57.09,57.18,57.06,57.12,148474.0,52.5826,52.6655,52.5549,52.6102,148474.0
2023-06-06 10:40:00,57.13,57.34,57.12,57.34,103636.0,52.6194,52.8128,52.6102,52.8128,103636.0
2023-06-06 10:50:00,57.34,57.41,57.15,57.23,106960.0,52.8128,52.8773,52.6378,52.7115,106960.0
2023-06-06 11:00:00,57.22,57.32,57.19,57.23,129651.0,52.7023,52.7944,52.6747,52.7115,129651.0
2023-06-06 11:10:00,57.23,57.32,57.18,57.25,164447.0,52.7115,52.7944,52.6655,52.7299,164447.0
2023-06-06 11:20:00,57.25,57.28,57.15,57.23,116784.0,52.7299,52.7576,52.6378,52.7115,116784.0
2023-06-06 11:30:00,57.23,57.39,57.18,57.39,148515.0,52.7115,52.8589,52.6655,52.8589,148515.0
2023-06-06 11:40:00,57.38,57.44,57.34,57.43,44571.0,52.8497,52.9049,52.8128,52.8957,44571.0
2023-06-06 11:50:00,57.43,57.47,57.34,57.42,80497.0,52.8957,52.9326,52.8128,52.8865,80497.0
2023-06-06 12:00:00,57.42,57.48,57.38,57.42,62922.0,52.8865,52.9418,52.8497,52.8865,62922.0
2023-06-06 12:10:00,57.42,57.43,57.34,57.35,50946.0,52.8865,52.8957,52.8128,52.822,50946.0
2023-06-06 12:20:00,57.35,57.41,57.34,57.36,30974.0,52.822,52.8773,52.8128,52.8312,30974.0
2023-06-06 12:30:00,57.35,57.39,57.3,57.38,40184.0,52.822,52.8589,52.776,52.8497,40184.0
2023-06-06 12:40:00,57.37,57.43,57.33,57.41,42123.0,52.8405,52.8957,52.8036,52.8773,42123.0
2023-06-06 12:50:00,57.41,57.45,57.4,57.44,51989.0,52.8773,52.9141,52.8681,52.9049,51989.0
2023-06-06 13:00:00,57.44,57.44,57.38,57.42,40180.0,52.9049,52.9049,52.8497,52.8865,40180.0
2023-06-06 13:10:00,57.42,57.45,57.39,57.41,45181.0,52.8865,52.9141,52.8589,52.8773,45181.0
2023-06-06 13:20:00,57.4,57.42,57.33,57.39,45047.0,52.8681,52.8865,52.8036,52.8589,45047.0
2023-06-06 13:30:00,57.38,57.4,57.34,57.4,39197.0,52.8497,52.8681,52.8128,52.8681,39197.0
2023-06-06 13:40:00,57.41,57.43,57.38,57.39,28223.0,52.8773,52.8957,52.8497,52.8589,28223.0
2023-06-06 13:50:00,57.38,57.45,57.38,57.42,47655.0,52.8497,52.9141,52.8497,52.8865,47655.0
2023-06-06 14:00:00,57.43,57.43,57.37,57.4,48014.0,52.8957,52.8957,52.8405,52.8681,48014.0
2023-06-06 14:10:00,57.41,57.44,57.39,57.42,35778.0,52.8773,52.9049,52.8589,52.8865,35778.0
2023-06-06 14:20:00,57.42,57.51,57.41,57.5,49164.0,52.8865,52.9694,52.8773,52.9602,49164.0
2023-06-06 14:30:00,57.5,57.56,57.49,57.56,40849.0,52.9602,53.0155,52.951,53.0155,40849.0
2023-06-06 14:40:00,57.55,57.57,57.51,57.55,48318.0,53.0062,53.0247,52.9694,53.0062,48318.0
2023-06-06 14:50:00,57.55,57.57,57.54,57.55,37415.0,53.0062,53.0247,52.997,53.0062,37415.0
2023-06-06 15:00:00,57.56,57.63,57.55,57.62,64109.0,53.0155,53.0799,53.0062,53.0707,64109.0
2023-06-06 15:10:00,57.61,57.65,57.57,57.64,59306.0,53.0615,53.0983,53.0247,53.0891,59306.0
2023-06-06 15:20:00,57.64,57.68,57.61,57.67,61405.0,53.0891,53.126,53.0615,53.1168,61405.0
2023-06-06 15:30:00,57.67,57.71,57.6,57.62,157469.0,53.1168,53.1536,53.0523,53.0707,157469.0
2023-06-06 15:40:00,57.61,57.68,57.57,57.66,151469.0,53.0615,53.126,53.0247,53.1076,151469.0
2023-06-06 15:50:00,57.66,57.73,57.65,57.7,340544.0,53.1076,53.172,53.0983,53.1444,340544.0
2023-06-07 09:30:00,57.44,57.76,57.43,57.75,377881.0,52.9049,53.1997,52.8957,53.1905,377881.0
2023-06-07 09:40:00,57.75,57.78,57.53,57.63,322982.0,53.1905,53.2181,52.9878,53.0799,322982.0
2023-06-07 09:50:00,57.64,57.82,57.63,57.75,479289.0,53.0891,53.2549,53.0799,53.1905,479289.0
2023-06-07 10:00:00,57.76,57.91,57.72,57.82,431424.0,53.1997,53.3378,53.1628,53.2549,431424.0
2023-06-07 10:10:00,57.82,57.97,57.8,57.94,161256.0,53.2549,53.3931,53.2365,53.3654,161256.0
2023-06-07 10:20:00,57.93,58.09,57.91,58.0,121303.0,53.3562,53.5036,53.3378,53.4207,121303.0
2023-06-07 10:30:00,57.99,58.02,57.8,57.84,136655.0,53.4115,53.4391,53.2365,53.2733,136655.0
2023-06-07 10:40:00,57.84,57.93,57.79,57.91,258169.0,53.2733,53.3562,53.2273,53.3378,258169.0
2023-06-07 10:50:00,57.9,57.95,57.82,57.85,175841.0,53.3286,53.3747,53.2549,53.2826,175841.0
2023-06-07 11:00:00,57.84,57.85,57.72,57.79,159890.0,53.2733,53.2826,53.1628,53.2273,159890.0
2023-06-07 11:10:00,57.78,57.87,57.7,57.85,194164.0,53.2181,53.301,53.1444,53.2826,194164.0
2023-06-07 11:20:00,57.85,57.98,57.84,57.91,180703.0,53.2826,53.4023,53.2733,53.3378,180703.0
2023-06-07 11:30:00,57.89,57.99,57.86,57.98,347344.0,53.3194,53.4115,53.2918,53.4023,347344.0
2023-06-07 11:40:00,57.98,58.09,57.94,58.08,71353.0,53.4023,53.5036,53.3654,53.4944,71353.0
2023-06-07 11:50:00,58.08,58.11,57.99,58.1,57366.0,53.4944,53.522,53.4115,53.5128,57366.0
2023-06-07 12:00:00,58.1,58.15,58.07,58.08,57329.0,53.5128,53.5589,53.4852,53.4944,57329.0
2023-06-07 12:10:00,58.06,58.13,58.06,58.07,46980.0,53.476,53.5404,53.476,53.4852,46980.0
2023-06-07 12:20:00,58.07,58.09,58.04,58.08,47050.0,53.4852,53.5036,53.4576,53.4944,47050.0
2023-06-07 12:30:00,58.08,58.1,58.05,58.07,33403.0,53.4944,53.5128,53.4668,53.4852,33403.0
2023-06-07 12:40:00,58.07,58.13,58.06,58.07,34831.0,53.4852,53.5404,53.476,53.4852,34831.0
2023-06-07 12:50:00,58.07,58.07,57.98,58.05,39026.0,53.4852,53.4852,53.4023,53.4668,39026.0
2023-06-07 13:00:00,58.05,58.1,57.99,58.09,44548.0,53.4668,53.5128,53.4115,53.5036,44548.0
2023-06-07 13:10:00,58.1,58.14,58.07,58.07,44039.0,53.5128,53.5497,53.4852,53.4852,44039.0
2023-06-07 13:20:00,58.08,58.14,58.03,58.1,65950.0,53.4944,53.5497,53.4483,53.5128,65950.0
2023-06-07 13:30:00,58.1,58.13,58.02,58.05,46328.0,53.5128,53.5404,53.4391,53.4668,46328.0
2023-06-07 13:40:00,58.05,58.1,58.01,58.08,43620.0,53.4668,53.5128,53.4299,53.4944,43620.0
2023-06-07 13:50:00,58.07,58.13,58.05,58.12,39390.0,53.4852,53.5404,53.4668,53.5312,39390.0
2023-06-07 14:00:00,58.12,58.2,58.11,58.16,50380.0,53.5312,53.6049,53.522,53.5681,50380.0
2023-06-07 14:10:00,58.17,58.17,58.07,58.15,61112.0,53.5773,53.5773,53.4852,53.5589,61112.0
2023-06-07 14:20:00,58.15,58.16,58.1,58.14,49491.0,53.5589,53.5681,53.5128,53.5497,49491.0
2023-06-07 14:30:00,58.13,58.15,58.1,58.14,63476.0,53.5404,53.5589,53.5128,53.5497,63476.0
2023-06-07 14:40:00,58.14,58.16,58.11,58.16,69644.0,53.5497,53.5681,53.522,53.5681,69644.0
2023-06-07 14:50:00,58.16,58.21,58.15,58.17,47946.0,53.5681,53.6141,53.5589,53.5773,47946.0
2023-06-07 15:00:00,58.17,58.21,58.14,58.2,58031.0,53.5773,53.6141,53.5497,53.6049,58031.0
2023-06-07 15:10:00,58.2,58.22,58.16,58.22,69533.0,53.6049,53.6233,53.5681,53.6233,69533.0
2023-06-07 15:20:00,58.22,58.24,58.2,58.24,74468.0,53.6233,53.6418,53.6049,53.6418,74468.0
2023-06-07 15:30:00,58.24,58.25,58.2,58.23,120625.0,53.6418,53.651,53.6049,53.6326,120625.0
2023-06-07 15:40:00,58.24,58.27,58.17,58.27,160009.0,53.6418,53.6694,53.5773,53.6694,160009.0
2023-06-07 15:50:00,58.27,58.32,58.2,58.2,365969.0,53.6694,53.7154,53.6049,53.6049,365969.0
2023-06-08 09:30:00,58.41,58.58,58.27,58.27,321339.0,53.7983,53.9549,53.6694,53.6694,321339.0
2023-06-08 09:40:00,58.27,58.44,58.23,58.44,298319.0,53.6694,53.826,53.6326,53.826,298319.0
2023-06-08 09:50:00,58.44,58.54,58.43,58.52,90033.0,53.826,53.9181,53.8168,53.8997,90033.0
2023-06-08 10:00:00,58.51,58.65,58.49,58.61,121993.0,53.8904,54.0194,53.872,53.9826,121993.0
2023-06-08 10:10:00,58.63,58.76,58.56,58.7,126296.0,54.001,54.1207,53.9365,54.0654,126296.0
2023-06-08 10:20:00,58.7,58.88,58.68,58.88,138691.0,54.0654,54.2312,54.047,54.2312,138691.0
2023-06-08 10:30:00,58.87,58.91,58.69,58.72,144983.0,54.222,54.2589,54.0562,54.0839,144983.0
2023-06-08 10:40:00,58.71,58.85,58.7,58.84,123241.0,54.0747,54.2036,54.0654,54.1944,123241.0
2023-06-08 10:50:00,58.83,58.83,58.76,58.79,105975.0,54.1852,54.1852,54.1207,54.1483,105975.0
2023-06-08 11:00:00,58.79,58.81,58.61,58.67,168366.0,54.1483,54.1668,53.9826,54.0378,168366.0
2023-06-08 11:10:00,58.68,58.77,58.65,58.77,115132.0,54.047,54.1299,54.0194,54.1299,115132.0
2023-06-08 11:20:00,58.77,58.85,58.72,58.84,194962.0,54.1299,54.2036,54.0839,54.1944,194962.0
2023-06-08 11:30:00,58.83,58.83,58.62,58.69,144267.0,54.1852,54.1852,53.9918,54.0562,144267.0
2023-06-08 11:40:00,58.69,58.69,58.22,58.35,120846.0,54.0562,54.0562,53.6233,53.7431,120846.0
2023-06-08 11:50:00,58.37,58.38,58.13,58.14,161483.0,53.7615,53.7707,53.5404,53.5497,161483.0
2023-06-08 12:00:00,58.14,58.24,58.06,58.22,115811.0,53.5497,53.6418,53.476,53.6233,115811.0
2023-06-08 12:10:00,58.24,58.38,58.23,58.36,119428.0,53.6418,53.7707,53.6326,53.7523,119428.0
2023-06-08 12:20:00,58.37,58.77,58.34,58.64,236738.0,53.7615,54.1299,53.7339,54.0102,236738.0
2023-06-08 12:30:00,58.64,58.73,58.62,58.69,105026.0,54.0102,54.0931,53.9918,54.0562,105026.0
2023-06-08 12:40:00,58.69,58.83,58.67,58.76,73767.0,54.0562,54.1852,54.0378,54.1207,73767.0
2023-06-08 12:50:00,58.74,58.86,58.72,58.81,79673.0,54.1023,54.2128,54.0839,54.1668,79673.0
2023-06-08 13:00:00,58.8,58.86,58.79,58.81,39748.0,54.1575,54.2128,54.1483,54.1668,39748.0
2023-06-08 13:10:00,58.82,58.88,58.79,58.88,43602.0,54.176,54.2312,54.1483,54.2312,43602.0
2023-06-08 13:20:00,58.87,58.95,58.85,58.86,66019.0,54.222,54.2957,54.2036,54.2128,66019.0
2023-06-08 13:30:00,58.86,58.91,58.81,58.83,50655.0,54.2128,54.2589,54.1668,54.1852,50655.0
2023-06-08 13:40:00,58.84,58.86,58.81,58.84,34715.0,54.1944,54.2128,54.1668,54.1944,34715.0
2023-06-08 13:50:00,58.84,58.87,58.78,58.82,32706.0,54.1944,54.222,54.1391,54.176,32706.0
2023-06-08 14:00:00,58.83,58.86,58.81,58.83,30511.0,54.1852,54.2128,54.1668,54.1852,30511.0
2023-06-08 14:10:00,58.83,58.91,58.82,58.9,145472.0,54.1852,54.2589,54.176,54.2497,145472.0
2023-06-08 14:20:00,58.91,58.93,58.85,58.89,49683.0,54.2589,54.2773,54.2036,54.2404,49683.0
2023-06-08 14:30:00,58.89,58.94,58.88,58.9,41651.0,54.2404,54.2865,54.2312,54.2497,41651.0
2023-06-08 14:40:00,58.9,59.0,58.86,58.9,569305.0,54.2497,54.3418,54.2128,54.2497,569305.0
2023-06-08 14:50:00,58.88,58.95,58.87,58.93,25974.0,54.2312,54.2957,54.222,54.2773,25974.0
2023-06-08 15:00:00,58.93,58.97,58.89,58.93,51507.0,54.2773,54.3141,54.2404,54.2773,51507.0
2023-06-08 15:10:00,58.92,58.94,58.86,58.87,37105.0,54.2681,54.2865,54.2128,54.222,37105.0
2023-06-08 15:20:00,58.88,58.93,58.86,58.92,82458.0,54.2312,54.2773,54.2128,54.2681,82458.0
2023-06-08 15:30:00,58.91,58.93,58.86,58.91,71089.0,54.2589,54.2773,54.2128,54.2589,71089.0
2023-06-08 15:40:00,58.91,58.95,58.88,58.9,109009.0,54.2589,54.2957,54.2312,54.2497,109009.0
2023-06-08 15:50:00,58.9,58.91,58.82,58.84,279296.0,54.2497,54.2589,54.176,54.1944,279296.0
2023-06-09 09:30:00,58.26,58.33,57.99,58.15,204226.0,53.6602,53.7247,53.4115,53.5589,204226.0
2023-06-09 09:40:00,58.16,58.3,58.02,58.18,151626.0,53.5681,53.697,53.4391,53.5865,151626.0
2023-06-09 09:50:00,58.17,58.35,58.15,58.26,135071.0,53.5773,53.7431,53.5589,53.6602,135071.0
2023-06-09 10:00:00,58.26,58.47,58.25,58.47,183240.0,53.6602,53.8536,53.651,53.8536,183240.0
2023-06-09 10:10:00,58.47,58.7,58.47,58.68,85420.0,53.8536,54.0654,53.8536,54.047,85420.0
2023-06-09 10:20:00,58.67,58.74,58.6,58.68,128912.0,54.0378,54.1023,53.9733,54.047,128912.0
2023-06-09 10:30:00,58.67,58.75,58.55,58.66,91785.0,54.0378,54.1115,53.9273,54.0286,91785.0
2023-06-09 10:40:00,58.67,58.74,58.6,58.7,159582.0,54.0378,54.1023,53.9733,54.0654,159582.0
2023-06-09 10:50:00,58.71,58.77,58.65,58.76,152497.0,54.0747,54.1299,54.0194,54.1207,152497.0
2023-06-09 11:00:00,58.76,58.76,58.59,58.62,48937.0,54.1207,54.1207,53.9641,53.9918,48937.0
2023-06-09 11:10:00,58.61,58.64,58.55,58.62,58702.0,53.9826,54.0102,53.9273,53.9918,58702.0
2023-06-09 11:20:00,58.61,58.61,58.51,58.53,67199.0,53.9826,53.9826,53.8904,53.9089,67199.0
2023-06-09 11:30:00,58.53,58.57,58.42,58.5,71264.0,53.9089,53.9457,53.8076,53.8812,71264.0
2023-06-09 11:40:00,58.49,58.57,58.45,58.45,29340.0,53.872,53.9457,53.8352,53.8352,29340.0
2023-06-09 11:50:00,58.46,58.48,58.42,58.46,14536.0,53.8444,53.8628,53.8076,53.8444,14536.0
2023-06-09 12:00:00,58.47,58.52,58.46,58.51,48965.0,53.8536,53.8997,53.8444,53.8904,48965.0
2023-06-09 12:10:00,58.51,58.53,58.47,58.5,30691.0,53.8904,53.9089,53.8536,53.8812,30691.0
2023-06-09 12:20:00,58.5,58.53,58.43,58.47,23039.0,53.8812,53.9089,53.8168,53.8536,23039.0
2023-06-09 12:30:00,58.48,58.52,58.46,58.49,21072.0,53.8628,53.8997,53.8444,53.872,21072.0
2023-06-09 12:40:00,58.51,58.54,58.49,58.51,16832.0,53.8904,53.9181,53.872,53.8904,16832.0
2023-06-09 12:50:00,58.52,58.56,58.48,58.56,19303.0,53.8997,53.9365,53.8628,53.9365,19303.0
2023-06-09 13:00:00,58.55,58.57,58.47,58.52,31566.0,53.9273,53.9457,53.8536,53.8997,31566.0
2023-06-09 13:10:00,58.52,58.54,58.49,58.53,31065.0,53.8997,53.9181,53.872,53.9089,31065.0
2023-06-09 13:20:00,58.52,58.55,58.48,58.48,17639.0,53.8997,53.9273,53.8628,53.8628,17639.0
2023-06-09 13:30:00,58.48,58.53,58.45,58.46,21587.0,53.8628,53.9089,53.8352,53.8444,21587.0
2023-06-09 13:40:00,58.46,58.5,58.45,58.48,24261.0,53.8444,53.8812,53.8352,53.8628,24261.0
2023-06-09 13:50:00,58.47,58.48,58.39,58.47,31474.0,53.8536,53.8628,53.7799,53.8536,31474.0
2023-06-09 14:00:00,58.47,58.52,58.45,58.48,27719.0,53.8536,53.8997,53.8352,53.8628,27719.0
2023-06-09 14:10:00,58.47,58.52,58.47,58.48,22978.0,53.8536,53.8997,53.8536,53.8628,22978.0
2023-06-09 14:20:00,58.48,58.51,58.44,58.46,35543.0,53.8628,53.8904,53.826,53.8444,35543.0
2023-06-09 14:30:00,58.46,58.5,58.45,58.45,26664.0,53.8444,53.8812,53.8352,53.8352,26664.0
2023-06-09 14:40:00,58.45,58.5,58.44,58.47,23048.0,53.8352,53.8812,53.826,53.8536,23048.0
2023-06-09 14:50:00,58.47,58.5,58.46,58.49,38194.0,53.8536,53.8812,53.8444,53.872,38194.0
2023-06-09 15:00:00,58.49,58.53,58.43,58.44,41200.0,53.872,53.9089,53.8168,53.826,41200.0
2023-06-09 15:10:00,58.44,58.46,58.4,58.44,61125.0,53.826,53.8444,53.7891,53.826,61125.0
2023-06-09 15:20:00,58.44,58.47,58.41,58.44,46088.0,53.826,53.8536,53.7983,53.826,46088.0
2023-06-09 15:30:00,58.44,58.48,58.4,58.46,83998.0,53.826,53.8628,53.7891,53.8444,83998.0
2023-06-09 15:40:00,58.46,58.49,58.43,58.46,68289.0,53.8444,53.872,53.8168,53.8444,68289.0
2023-06-09 15:50:00,58.46,58.46,58.4,58.44,189042.0,53.8444,53.8444,53.7891,53.826,189042.0
2023-06-12 09:30:00,58.03,58.26,57.98,58.16,262070.0,53.4483,53.6602,53.4023,53.5681,262070.0
2023-06-12 09:40:00,58.17,58.27,58.15,58.25,280214.0,53.5773,53.6694,53.5589,53.651,280214.0
2023-06-12 09:50:00,58.25,58.4,58.22,58.26,197346.0,53.651,53.7891,53.6233,53.6602,197346.0
2023-06-12 10:00:00,58.26,58.29,57.98,58.05,157760.0,53.6602,53.6878,53.4023,53.4668,157760.0
2023-06-12 10:10:00,58.05,58.12,57.97,58.11,79883.0,53.4668,53.5312,53.3931,53.522,79883.0
2023-06-12 10:20:00,58.1,58.12,57.8,57.8,104826.0,53.5128,53.5312,53.2365,53.2365,104826.0
2023-06-12 10:30:00,57.8,57.83,57.55,57.65,307228.0,53.2365,53.2641,53.0062,53.0983,307228.0
2023-06-12 10:40:00,57.64,57.75,57.62,57.66,141243.0,53.0891,53.1905,53.0707,53.1076,141243.0
2023-06-12 10:50:00,57.66,57.85,57.59,57.77,134616.0,53.1076,53.2826,53.0431,53.2089,134616.0
2023-06-12 11:00:00,57.77,57.85,57.74,57.83,117087.0,53.2089,53.2826,53.1812,53.2641,117087.0
2023-06-12 11:10:00,57.83,57.91,57.79,57.79,71262.0,53.2641,53.3378,53.2273,53.2273,71262.0
2023-06-12 11:20:00,57.79,57.82,57.73,57.73,118834.0,53.2273,53.2549,53.172,53.172,118834.0
2023-06-12 11:30:00,57.73,57.79,57.69,57.72,162013.0,53.172,53.2273,53.1352,53.1628,162013.0
2023-06-12 11:40:00,57.71,57.78,57.58,57.76,211067.0,53.1536,53.2181,53.0339,53.1997,211067.0
2023-06-12 11:50:00,57.77,57.78,57.67,57.75,200757.0,53.2089,53.2181,53.1168,53.1905,200757.0
2023-06-12 12:00:00,57.74,57.78,57.65,57.72,54765.0,53.1812,53.2181,53.0983,53.1628,54765.0
2023-06-12 12:10:00,57.71,57.72,57.57,57.66,186265.0,53.1536,53.1628,53.0247,53.1076,186265.0
2023-06-12 12:20:00,57.66,57.74,57.65,57.73,36784.0,53.1076,53.1812,53.0983,53.172,36784.0
2023-06-12 12:30:00,57.74,57.77,57.7,57.7,65085.0,53.1812,53.2089,53.1444,53.1444,65085.0
2023-06-12 12:40:00,57.69,57.71,57.66,57.71,31162.0,53.1352,53.1536,53.1076,53.1536,31162.0
2023-06-12 12:50:00,57.7,57.75,57.68,57.75,47237.0,53.1444,53.1905,53.126,53.1905,47237.0
2023-06-12 13:00:00,57.74,57.75,57.7,57.75,33136.0,53.1812,53.1905,53.1444,53.1905,33136.0
2023-06-12 13:10:00,57.75,57.8,57.71,57.72,58736.0,53.1905,53.2365,53.1536,53.1628,58736.0
2023-06-12 13:20:00,57.72,57.72,57.67,57.71,33039.0,53.1628,53.1628,53.1168,53.1536,33039.0
2023-06-12 13:30:00,57.7,57.72,57.67,57.69,28092.0,53.1444,53.1628,53.1168,53.1352,28092.0
2023-06-12 13:40:00,57.69,57.72,57.69,57.7,31642.0,53.1352,53.1628,53.1352,53.1444,31642.0
2023-06-12 13:50:00,57.7,57.72,57.64,57.65,34154.0,53.1444,53.1628,53.0891,53.0983,34154.0
2023-06-12 14:00:00,57.65,57.65,57.57,57.58,54066.0,53.0983,53.0983,53.0247,53.0339,54066.0
2023-06-12 14:10:00,57.58,57.67,57.57,57.65,65494.0,53.0339,53.1168,53.0247,53.0983,65494.0
2023-06-12 14:20:00,57.65,57.7,57.64,57.65,29585.0,53.0983,53.1444,53.0891,53.0983,29585.0
2023-06-12 14:30:00,57.65,57.67,57.63,57.64,37519.0,53.0983,53.1168,53.0799,53.0891,37519.0
2023-06-12 14:40:00,57.64,57.67,57.63,57.64,35156.0,53.0891,53.1168,53.0799,53.0891,35156.0
2023-06-12 14:50:00,57.63,57.66,57.61,57.65,36834.0,53.0799,53.1076,53.0615,53.0983,36834.0
2023-06-12 15:00:00,57.65,57.72,57.64,57.68,34414.0,53.0983,53.1628,53.0891,53.126,34414.0
2023-06-12 15:10:00,57.68,57.82,57.67,57.8,63519.0,53.126,53.2549,53.1168,53.2365,63519.0
2023-06-12 15:20:00,57.8,57.81,57.74,57.77,74594.0,53.2365,53.2457,53.1812,53.2089,74594.0
2023-06-12 15:30:00,57.77,57.79,57.75,57.78,122183.0,53.2089,53.2273,53.1905,53.2181,122183.0
2023-06-12 15:40:00,57.78,57.83,57.77,57.81,141669.0,53.2181,53.2641,53.2089,53.2457,141669.0
2023-06-12 15:50:00,57.81,57.85,57.8,57.83,257840.0,53.2457,53.2826,53.2365,53.2641,257840.0
2023-06-13 09:30:00,58.39,58.86,58.39,58.85,289182.0,53.7799,54.2128,53.7799,54.2036,289182.0
2023-06-13 09:40:00,58.85,59.1,58.82,58.99,190572.0,54.2036,54.4339,54.176,54.3325,190572.0
2023-06-13 09:50:00,58.98,59.01,58.83,58.9,388054.0,54.3233,54.351,54.1852,54.2497,388054.0
2023-06-13 10:00:00,58.9,58.98,58.74,58.97,316414.0,54.2497,54.3233,54.1023,54.3141,316414.0
2023-06-13 10:10:00,58.97,59.03,58.88,58.9,141980.0,54.3141,54.3694,54.2312,54.2497,141980.0
2023-06-13 10:20:00,58.89,58.95,58.8,58.93,78082.0,54.2404,54.2957,54.1575,54.2773,78082.0
2023-06-13 10:30:00,58.93,58.94,58.81,58.86,101627.0,54.2773,54.2865,54.1668,54.2128,101627.0
2023-06-13 10:40:00,58.87,58.89,58.7,58.77,165001.0,54.222,54.2404,54.0654,54.1299,165001.0
2023-06-13 10:50:00,58.78,58.79,58.66,58.68,87603.0,54.1391,54.1483,54.0286,54.047,87603.0
2023-06-13 11:00:00,58.68,58.75,58.57,58.6,109584.0,54.047,54.1115,53.9457,53.9733,109584.0
2023-06-13 11:10:00,58.6,58.77,58.6,58.73,156562.0,53.9733,54.1299,53.9733,54.0931,156562.0
2023-06-13 11:20:00,58.72,58.77,58.68,58.71,117303.0,54.0839,54.1299,54.047,54.0747,117303.0
2023-06-13 11:30:00,58.71,58.71,58.54,58.64,108848.0,54.0747,54.0747,53.9181,54.0102,108848.0
2023-06-13 11:40:00,58.66,58.73,58.64,58.7,33025.0,54.0286,54.0931,54.0102,54.0654,33025.0
2023-06-13 11:50:00,58.7,58.76,58.67,58.68,57730.0,54.0654,54.1207,54.0378,54.047,57730.0
2023-06-13 12:00:00,58.68,58.72,58.66,58.68,36271.0,54.047,54.0839,54.0286,54.047,36271.0
2023-06-13 12:10:00,58.68,58.69,58.57,58.59,66364.0,54.047,54.0562,53.9457,53.9641,66364.0
2023-06-13 12:20:00,58.59,58.61,58.56,58.57,50143.0,53.9641,53.9826,53.9365,53.9457,50143.0
2023-06-13 12:30:00,58.57,58.62,58.56,58.6,44788.0,53.9457,53.9918,53.9365,53.9733,44788.0
2023-06-13 12:40:00,58.6,58.69,58.6,58.68,44644.0,53.9733,54.0562,53.9733,54.047,44644.0
2023-06-13 12:50:00,58.69,58.74,58.68,58.71,36479.0,54.0562,54.1023,54.047,54.0747,36479.0
2023-06-13 13:00:00,58.71,58.77,58.69,58.71,71138.0,54.0747,54.1299,54.0562,54.0747,71138.0
2023-06-13 13:10:00,58.72,58.72,58.62,58.65,48426.0,54.0839,54.0839,53.9918,54.0194,48426.0
2023-06-13 13:20:00,58.65,58.74,58.64,58.72,65423.0,54.0194,54.1023,54.0102,54.0839,65423.0
2023-06-13 13:30:00,58.71,58.71,58.56,58.59,61957.0,54.0747,54.0747,53.9365,53.9641,61957.0
2023-06-13 13:40:00,58.6,58.65,58.57,58.63,42785.0,53.9733,54.0194,53.9457,54.001,42785.0
2023-06-13 13:50:00,58.64,58.67,58.61,58.63,51895.0,54.0102,54.0378,53.9826,54.001,51895.0
2023-06-13 14:00:00,58.63,58.67,58.61,58.62,38976.0,54.001,54.0378,53.9826,53.9918,38976.0
2023-06-13 14:10:00,58.62,58.67,58.6,58.63,54786.0,53.9918,54.0378,53.9733,54.001,54786.0
2023-06-13 14:20:00,58.64,58.64,58.51,58.52,68339.0,54.0102,54.0102,53.8904,53.8997,68339.0
2023-06-13 14:30:00,58.52,58.52,58.43,58.5,61449.0,53.8997,53.8997,53.8168,53.8812,61449.0
2023-06-13 14:40:00,58.5,58.5,58.39,58.42,56326.0,53.8812,53.8812,53.7799,53.8076,56326.0
2023-06-13 14:50:00,58.42,58.45,58.36,58.38,58090.0,53.8076,53.8352,53.7523,53.7707,58090.0
2023-06-13 15:00:00,58.39,58.44,58.38,58.39,73172.0,53.7799,53.826,53.7707,53.7799,73172.0
2023-06-13 15:10:00,58.39,58.42,58.38,58.4,65044.0,53.7799,53.8076,53.7707,53.7891,65044.0
2023-06-13 15:20:00,58.4,58.42,58.33,58.39,77598.0,53.7891,53.8076,53.7247,53.7799,77598.0
2023-06-13 15:30:00,58.39,58.42,58.32,58.37,171185.0,53.7799,53.8076,53.7154,53.7615,171185.0
2023-06-13 15:40:00,58.37,58.4,58.31,58.36,126943.0,53.7615,53.7891,53.7062,53.7523,126943.0
2023-06-13 15:50:00,58.36,58.4,58.28,58.39,479502.0,53.7523,53.7891,53.6786,53.7799,479502.0
2023-06-14 09:30:00,59.58,59.98,59.53,59.88,421726.0,54.876,55.2444,54.8299,55.1523,421726.0
2023-06-14 09:40:00,59.88,59.99,59.71,59.72,363804.0,55.1523,55.2536,54.9957,55.0049,363804.0
2023-06-14 09:50:00,59.73,59.89,59.65,59.67,258623.0,55.0141,55.1615,54.9404,54.9589,258623.0
2023-06-14 10:00:00,59.67,59.69,59.45,59.56,326522.0,54.9589,54.9773,54.7562,54.8575,326522.0
2023-06-14 10:10:00,59.57,59.64,59.51,59.58,195295.0,54.8668,54.9312,54.8115,54.876,195295.0
2023-06-14 10:20:00,59.58,59.58,59.4,59.41,130212.0,54.876,54.876,54.7102,54.7194,130212.0
2023-06-14 10:30:00,59.4,59.43,59.26,59.42,254461.0,54.7102,54.7378,54.5812,54.7286,254461.0
2023-06-14 10:40:00,59.43,59.45,59.33,59.35,146030.0,54.7378,54.7562,54.6457,54.6641,146030.0
2023-06-14 10:50:00,59.35,59.36,59.26,59.36,189335.0,54.6641,54.6733,54.5812,54.6733,189335.0
2023-06-14 11:00:00,59.36,59.43,59.32,59.38,126114.0,54.6733,54.7378,54.6365,54.6918,126114.0
2023-06-14 11:10:00,59.38,59.45,59.35,59.4,201356.0,54.6918,54.7562,54.6641,54.7102,201356.0
2023-06-14 11:20:00,59.39,59.4,59.32,59.35,134573.0,54.701,54.7102,54.6365,54.6641,134573.0
2023-06-14 11:30:00,59.36,59.36,59.18,59.23,140726.0,54.6733,54.6733,54.5075,54.5536,140726.0
2023-06-14 11:40:00,59.23,59.27,59.17,59.25,83944.0,54.5536,54.5904,54.4983,54.572,83944.0
2023-06-14 11:50:00,59.25,59.25,59.13,59.18,56845.0,54.572,54.572,54.4615,54.5075,56845.0
2023-06-14 12:00:00,59.19,59.21,59.06,59.11,98276.0,54.5168,54.5352,54.397,54.4431,98276.0
2023-06-14 12:10:00,59.11,59.28,59.1,59.26,83470.0,54.4431,54.5997,54.4339,54.5812,83470.0
2023-06-14 12:20:00,59.26,59.32,59.19,59.2,102455.0,54.5812,54.6365,54.5168,54.526,102455.0
2023-06-14 12:30:00,59.21,59.29,59.2,59.29,96088.0,54.5352,54.6089,54.526,54.6089,96088.0
2023-06-14 12:40:00,59.29,59.36,59.26,59.33,91948.0,54.6089,54.6733,54.5812,54.6457,91948.0
2023-06-14 12:50:00,59.34,59.36,59.31,59.33,91924.0,54.6549,54.6733,54.6273,54.6457,91924.0
2023-06-14 13:00:00,59.34,59.4,59.33,59.38,83889.0,54.6549,54.7102,54.6457,54.6918,83889.0
2023-06-14 13:10:00,59.38,59.38,59.3,59.35,75433.0,54.6918,54.6918,54.6181,54.6641,75433.0
2023-06-14 13:20:00,59.35,59.4,59.33,59.4,59970.0,54.6641,54.7102,54.6457,54.7102,59970.0
2023-06-14 13:30:00,59.39,59.52,59.35,59.5,329681.0,54.701,54.8207,54.6641,54.8023,329681.0
2023-06-14 13:40:00,59.5,59.53,59.45,59.52,87061.0,54.8023,54.8299,54.7562,54.8207,87061.0
2023-06-14 13:50:00,59.51,59.55,59.46,59.49,64002.0,54.8115,54.8483,54.7654,54.7931,64002.0
2023-06-14 14:00:00,59.46,59.51,59.08,59.17,106332.0,54.7654,54.8115,54.4154,54.4983,106332.0
2023-06-14 14:10:00,59.16,59.24,59.06,59.14,130102.0,54.4891,54.5628,54.397,54.4707,130102.0
2023-06-14 14:20:00,59.14,59.14,58.96,59.02,97290.0,54.4707,54.4707,54.3049,54.3602,97290.0
2023-06-14 14:30:00,59.02,59.09,58.97,59.05,123910.0,54.3602,54.4247,54.3141,54.3878,123910.0
2023-06-14 14:40:00,59.05,59.23,59.01,59.18,111062.0,54.3878,54.5536,54.351,54.5075,111062.0
2023-06-14 14:50:00,59.18,59.23,59.12,59.14,91095.0,54.5075,54.5536,54.4523,54.4707,91095.0
2023-06-14 15:00:00,59.15,59.31,59.13,59.28,76842.0,54.4799,54.6273,54.4615,54.5997,76842.0
2023-06-14 15:10:00,59.28,59.29,59.13,59.19,85250.0,54.5997,54.6089,54.4615,54.5168,85250.0
2023-06-14 15:20:00,59.19,59.29,59.17,59.23,82263.0,54.5168,54.6089,54.4983,54.5536,82263.0
2023-06-14 15:30:00,59.23,59.3,59.17,59.27,139147.0,54.5536,54.6181,54.4983,54.5904,139147.0
2023-06-14 15:40:00,59.27,59.29,59.19,59.22,193432.0,54.5904,54.6089,54.5168,54.5444,193432.0
2023-06-14 15:50:00,59.22,59.38,59.15,59.37,664231.0,54.5444,54.6918,54.4799,54.6825,664231.0
2023-06-15 09:30:00,59.9,60.08,59.82,60.05,460941.0,55.1707,55.3365,55.097,55.3089,460941.0
2023-06-15 09:40:00,60.06,60.22,60.01,60.17,288313.0,55.3181,55.4654,55.272,55.4194,288313.0
2023-06-15 09:50:00,60.17,60.25,60.04,60.21,182963.0,55.4194,55.4931,55.2996,55.4562,182963.0
2023-06-15 10:00:00,60.22,60.34,60.18,60.3,254363.0,55.4654,55.576,55.4286,55.5391,254363.0
2023-06-15 10:10:00,60.3,60.38,60.23,60.37,123202.0,55.5391,55.6128,55.4746,55.6036,123202.0
2023-06-15 10:20:00,60.37,60.37,60.24,60.27,121759.0,55.6036,55.6036,55.4839,55.5115,121759.0
2023-06-15 10:30:00,60.27,60.4,60.27,60.31,212639.0,55.5115,55.6312,55.5115,55.5483,212639.0
2023-06-15 10:40:00,60.31,60.33,60.25,60.27,198892.0,55.5483,55.5668,55.4931,55.5115,198892.0
2023-06-15 10:50:00,60.27,60.27,60.16,60.27,203684.0,55.5115,55.5115,55.4102,55.5115,203684.0
2023-06-15 11:00:00,60.27,60.34,60.26,60.32,141064.0,55.5115,55.576,55.5023,55.5575,141064.0
2023-06-15 11:10:00,60.32,60.41,60.3,60.34,126728.0,55.5575,55.6404,55.5391,55.576,126728.0
2023-06-15 11:20:00,60.34,60.49,60.34,60.48,139023.0,55.576,55.7141,55.576,55.7049,139023.0
2023-06-15 11:30:00,60.48,60.52,60.4,60.52,165951.0,55.7049,55.7417,55.6312,55.7417,165951.0
2023-06-15 11:40:00,60.52,60.59,60.52,60.55,204003.0,55.7417,55.8062,55.7417,55.7694,204003.0
2023-06-15 11:50:00,60.55,60.69,60.54,60.57,107884.0,55.7694,55.8983,55.7602,55.7878,107884.0
2023-06-15 12:00:00,60.57,60.63,60.51,60.55,143240.0,55.7878,55.8431,55.7325,55.7694,143240.0
2023-06-15 12:10:00,60.55,60.55,60.49,60.52,84621.0,55.7694,55.7694,55.7141,55.7417,84621.0
2023-06-15 12:20:00,60.52,60.53,60.45,60.51,56185.0,55.7417,55.751,55.6773,55.7325,56185.0
2023-06-15 12:30:00,60.51,60.53,60.46,60.52,70031.0,55.7325,55.751,55.6865,55.7417,70031.0
2023-06-15 12:40:00,60.52,60.55,60.42,60.45,83547.0,55.7417,55.7694,55.6496,55.6773,83547.0
2023-06-15 12:50:00,60.45,60.45,60.39,60.41,41951.0,55.6773,55.6773,55.622,55.6404,41951.0
2023-06-15 13:00:00,60.41,60.41,60.32,60.34,66242.0,55.6404,55.6404,55.5575,55.576,66242.0
2023-06-15 13:10:00,60.34,60.59,60.32,60.58,231249.0,55.576,55.8062,55.5575,55.797,231249.0
2023-06-15 13:20:00,60.58,60.65,60.56,60.65,86390.0,55.797,55.8615,55.7786,55.8615,86390.0
2023-06-15 13:30:00,60.66,60.75,60.66,60.75,92098.0,55.8707,55.9536,55.8707,55.9536,92098.0
2023-06-15 13:40:00,60.75,60.79,60.7,60.77,107924.0,55.9536,55.9904,55.9075,55.972,107924.0
2023-06-15 13:50:00,60.77,60.84,60.75,60.83,147304.0,55.972,56.0365,55.9536,56.0273,147304.0
2023-06-15 14:00:00,60.83,60.84,60.79,60.8,187881.0,56.0273,56.0365,55.9904,55.9996,187881.0
2023-06-15 14:10:00,60.8,60.91,60.8,60.82,141494.0,55.9996,56.101,55.9996,56.0181,141494.0
2023-06-15 14:20:00,60.82,61.0,60.79,60.94,287176.0,56.0181,56.1839,55.9904,56.1286,287176.0
2023-06-15 14:30:00,60.93,61.0,60.91,60.96,69486.0,56.1194,56.1839,56.101,56.147,69486.0
2023-06-15 14:40:00,60.94,60.95,60.89,60.93,85966.0,56.1286,56.1378,56.0825,56.1194,85966.0
2023-06-15 14:50:00,60.93,61.09,60.92,61.08,263210.0,56.1194,56.2667,56.1102,56.2575,263210.0
2023-06-15 15:00:00,61.08,61.09,60.93,60.99,165663.0,56.2575,56.2667,56.1194,56.1746,165663.0
2023-06-15 15:10:00,60.98,61.06,60.95,61.04,135563.0,56.1654,56.2391,56.1378,56.2207,135563.0
2023-06-15 15:20:00,61.04,61.04,60.92,60.96,104172.0,56.2207,56.2207,56.1102,56.147,104172.0
2023-06-15 15:30:00,60.96,60.96,60.8,60.84,145864.0,56.147,56.147,55.9996,56.0365,145864.0
2023-06-15 15:40:00,60.85,60.92,60.78,60.79,254281.0,56.0457,56.1102,55.9812,55.9904,254281.0
2023-06-15 15:50:00,60.79,60.81,60.65,60.68,513113.0,55.9904,56.0089,55.8615,55.8891,513113.0
2023-06-16 09:30:00,60.6,60.75,60.49,60.67,312189.0,55.8154,55.9536,55.7141,55.8799,312189.0
2023-06-16 09:40:00,60.69,60.71,60.46,60.57,273066.0,55.8983,55.9167,55.6865,55.7878,273066.0
2023-06-16 09:50:00,60.57,60.7,60.54,60.65,137372.0,55.7878,55.9075,55.7602,55.8615,137372.0
2023-06-16 10:00:00,60.66,60.97,60.66,60.88,292468.0,55.8707,56.1562,55.8707,56.0733,292468.0
2023-06-16 10:10:00,60.89,60.94,60.8,60.8,260226.0,56.0825,56.1286,55.9996,55.9996,260226.0
2023-06-16 10:20:00,60.8,60.92,60.77,60.9,206429.0,55.9996,56.1102,55.972,56.0917,206429.0
2023-06-16 10:30:00,60.9,60.94,60.76,60.78,247725.0,56.0917,56.1286,55.9628,55.9812,247725.0
2023-06-16 10:40:00,60.79,60.79,60.66,60.73,182504.0,55.9904,55.9904,55.8707,55.9352,182504.0
2023-06-16 10:50:00,60.73,60.85,60.72,60.83,129597.0,55.9352,56.0457,55.926,56.0273,129597.0
2023-06-16 11:00:00,60.83,60.83,60.72,60.78,220113.0,56.0273,56.0273,55.926,55.9812,220113.0
2023-06-16 11:10:00,60.79,60.81,60.72,60.74,139946.0,55.9904,56.0089,55.926,55.9444,139946.0
2023-06-16 11:20:00,60.74,60.74,60.65,60.72,145741.0,55.9444,55.9444,55.8615,55.926,145741.0
2023-06-16 11:30:00,60.72,60.86,60.66,60.67,171048.0,55.926,56.0549,55.8707,55.8799,171048.0
2023-06-16 11:40:00,60.66,60.8,60.65,60.68,72418.0,55.8707,55.9996,55.8615,55.8891,72418.0
2023-06-16 11:50:00,60.66,60.69,60.58,60.65,50607.0,55.8707,55.8983,55.797,55.8615,50607.0
2023-06-16 12:00:00,60.66,60.67,60.61,60.62,47635.0,55.8707,55.8799,55.8246,55.8339,47635.0
2023-06-16 12:10:00,60.63,60.69,60.58,60.67,48283.0,55.8431,55.8983,55.797,55.8799,48283.0
2023-06-16 12:20:00,60.67,60.74,60.65,60.73,62719.0,55.8799,55.9444,55.8615,55.9352,62719.0
2023-06-16 12:30:00,60.72,60.73,60.67,60.73,62398.0,55.926,55.9352,55.8799,55.9352,62398.0
2023-06-16 12:40:00,60.72,60.74,60.65,60.69,90428.0,55.926,55.9444,55.8615,55.8983,90428.0
2023-06-16 12:50:00,60.68,60.75,60.65,60.74,56507.0,55.8891,55.9536,55.8615,55.9444,56507.0
2023-06-16 13:00:00,60.74,60.78,60.7,60.71,42982.0,55.9444,55.9812,55.9075,55.9167,42982.0
2023-06-16 13:10:00,60.71,60.73,60.68,60.7,61456.0,55.9167,55.9352,55.8891,55.9075,61456.0
2023-06-16 13:20:00,60.69,60.71,60.66,60.67,50765.0,55.8983,55.9167,55.8707,55.8799,50765.0
2023-06-16 13:30:00,60.66,60.67,60.6,60.61,39056.0,55.8707,55.8799,55.8154,55.8246,39056.0
2023-06-16 13:40:00,60.62,60.63,60.58,60.6,53045.0,55.8339,55.8431,55.797,55.8154,53045.0
2023-06-16 13:50:00,60.61,60.68,60.6,60.66,40202.0,55.8246,55.8891,55.8154,55.8707,40202.0
2023-06-16 14:00:00,60.66,60.66,60.59,60.6,58849.0,55.8707,55.8707,55.8062,55.8154,58849.0
2023-06-16 14:10:00,60.59,60.63,60.56,60.61,51970.0,55.8062,55.8431,55.7786,55.8246,51970.0
2023-06-16 14:20:00,60.61,60.66,60.58,60.65,49246.0,55.8246,55.8707,55.797,55.8615,49246.0
2023-06-16 14:30:00,60.65,60.65,60.57,60.57,57529.0,55.8615,55.8615,55.7878,55.7878,57529.0
2023-06-16 14:40:00,60.57,60.58,60.52,60.53,93180.0,55.7878,55.797,55.7417,55.751,93180.0
2023-06-16 14:50:00,60.53,60.57,60.47,60.48,70929.0,55.751,55.7878,55.6957,55.7049,70929.0
2023-06-16 15:00:00,60.49,60.5,60.38,60.39,86756.0,55.7141,55.7233,55.6128,55.622,86756.0
2023-06-16 15:10:00,60.39,60.4,60.33,60.34,125439.0,55.622,55.6312,55.5668,55.576,125439.0
2023-06-16 15:20:00,60.34,60.4,60.31,60.32,101419.0,55.576,55.6312,55.5483,55.5575,101419.0
2023-06-16 15:30:00,60.32,60.37,60.3,60.35,127202.0,55.5575,55.6036,55.5391,55.5852,127202.0
2023-06-16 15:40:00,60.35,60.37,60.3,60.34,232271.0,55.5852,55.6036,55.5391,55.576,232271.0
2023-06-16 15:50:00,60.34,60.37,60.22,60.36,751338.0,55.576,55.6036,55.4654,55.5944,751338.0
2023-06-20 09:30:00,60.33,60.35,59.85,59.9,340895.0,55.5668,55.5852,55.1246,55.1707,340895.0
2023-06-20 09:40:00,59.89,59.92,59.63,59.65,192400.0,55.1615,55.1891,54.922,54.9404,192400.0
2023-06-20 09:50:00,59.64,60.04,59.58,60.04,151168.0,54.9312,55.2996,54.876,55.2996,151168.0
2023-06-20 10:00:00,60.03,60.12,59.96,60.02,200407.0,55.2904,55.3733,55.226,55.2812,200407.0
2023-06-20 10:10:00,60.0,60.14,60.0,60.05,178231.0,55.2628,55.3918,55.2628,55.3089,178231.0
2023-06-20 10:20:00,60.05,60.06,59.85,59.9,133857.0,55.3089,55.3181,55.1246,55.1707,133857.0
2023-06-20 10:30:00,59.89,59.99,59.87,59.9,165745.0,55.1615,55.2536,55.1431,55.1707,165745.0
2023-06-20 10:40:00,59.9,59.96,59.86,59.91,83290.0,55.1707,55.226,55.1339,55.1799,83290.0
2023-06-20 10:50:00,59.91,60.02,59.88,60.02,96068.0,55.1799,55.2812,55.1523,55.2812,96068.0
2023-06-20 11:00:00,60.03,60.13,59.99,60.01,73906.0,55.2904,55.3825,55.2536,55.272,73906.0
2023-06-20 11:10:00,60.01,60.03,59.93,59.96,46415.0,55.272,55.2904,55.1983,55.226,46415.0
2023-06-20 11:20:00,59.94,59.94,59.82,59.83,98374.0,55.2075,55.2075,55.097,55.1062,98374.0
2023-06-20 11:30:00,59.84,59.92,59.81,59.86,110809.0,55.1154,55.1891,55.0878,55.1339,110809.0
2023-06-20 11:40:00,59.86,59.96,59.86,59.94,32122.0,55.1339,55.226,55.1339,55.2075,32122.0
2023-06-20 11:50:00,59.94,59.98,59.91,59.92,44855.0,55.2075,55.2444,55.1799,55.1891,44855.0
2023-06-20 12:00:00,59.91,59.99,59.9,59.95,44199.0,55.1799,55.2536,55.1707,55.2168,44199.0
2023-06-20 12:10:00,59.94,59.97,59.92,59.93,28039.0,55.2075,55.2352,55.1891,55.1983,28039.0
2023-06-20 12:20:00,59.93,59.99,59.9,59.96,48875.0,55.1983,55.2536,55.1707,55.226,48875.0
2023-06-20 12:30:00,59.95,59.98,59.92,59.94,76949.0,55.2168,55.2444,55.1891,55.2075,76949.0
2023-06-20 12:40:00,59.95,60.0,59.92,59.98,53558.0,55.2168,55.2628,55.1891,55.2444,53558.0
2023-06-20 12:50:00,59.98,60.02,59.96,59.98,41021.0,55.2444,55.2812,55.226,55.2444,41021.0
2023-06-20 13:00:00,59.99,60.02,59.97,59.98,42594.0,55.2536,55.2812,55.2352,55.2444,42594.0
2023-06-20 13:10:00,59.98,60.02,59.93,60.01,33721.0,55.2444,55.2812,55.1983,55.272,33721.0
2023-06-20 13:20:00,60.0,60.07,60.0,60.06,30553.0,55.2628,55.3273,55.2628,55.3181,30553.0
2023-06-20 13:30:00,60.05,60.09,60.02,60.04,46099.0,55.3089,55.3457,55.2812,55.2996,46099.0
2023-06-20 13:40:00,60.04,60.06,59.99,60.04,28064.0,55.2996,55.3181,55.2536,55.2996,28064.0
2023-06-20 13:50:00,60.05,60.08,60.04,60.07,28373.0,55.3089,55.3365,55.2996,55.3273,28373.0
2023-06-20 14:00:00,60.06,60.1,60.03,60.08,70642.0,55.3181,55.3549,55.2904,55.3365,70642.0
2023-06-20 14:10:00,60.08,60.13,60.08,60.11,37019.0,55.3365,55.3825,55.3365,55.3641,37019.0
2023-06-20 14:20:00,60.11,60.19,60.1,60.18,28722.0,55.3641,55.4378,55.3549,55.4286,28722.0
2023-06-20 14:30:00,60.18,60.2,60.09,60.12,97069.0,55.4286,55.447,55.3457,55.3733,97069.0
2023-06-20 14:40:00,60.13,60.19,60.1,60.19,62369.0,55.3825,55.4378,55.3549,55.4378,62369.0
2023-06-20 14:50:00,60.18,60.2,60.16,60.2,36878.0,55.4286,55.447,55.4102,55.447,36878.0
2023-06-20 15:00:00,60.2,60.22,60.19,60.2,54561.0,55.447,55.4654,55.4378,55.447,54561.0
2023-06-20 15:10:00,60.2,60.22,60.18,60.2,77495.0,55.447,55.4654,55.4286,55.447,77495.0
2023-06-20 15:20:00,60.19,60.23,60.18,60.21,69445.0,55.4378,55.4746,55.4286,55.4562,69445.0
2023-06-20 15:30:00,60.21,60.22,60.17,60.22,113261.0,55.4562,55.4654,55.4194,55.4654,113261.0
2023-06-20 15:40:00,60.22,60.33,60.21,60.3,152775.0,55.4654,55.5668,55.4562,55.5391,152775.0
2023-06-20 15:50:00,60.3,60.38,60.29,60.33,485254.0,55.5391,55.6128,55.5299,55.5668,485254.0
2023-06-21 09:30:00,60.07,60.38,60.03,60.32,300467.0,55.3273,55.6128,55.2904,55.5575,300467.0
2023-06-21 09:40:00,60.32,60.53,60.23,60.48,200862.0,55.5575,55.751,55.4746,55.7049,200862.0
2023-06-21 09:50:00,60.49,60.68,60.45,60.68,131926.0,55.7141,55.8891,55.6773,55.8891,131926.0
2023-06-21 10:00:00,60.69,60.75,60.65,60.7,180733.0,55.8983,55.9536,55.8615,55.9075,180733.0
2023-06-21 10:10:00,60.71,60.86,60.71,60.8,315630.0,55.9167,56.0549,55.9167,55.9996,315630.0
2023-06-21 10:20:00,60.81,61.0,60.8,60.97,103015.0,56.0089,56.1839,55.9996,56.1562,103015.0
2023-06-21 10:30:00,60.98,61.03,60.88,60.9,179123.0,56.1654,56.2115,56.0733,56.0917,179123.0
2023-06-21 10:40:00,60.9,60.95,60.85,60.94,158909.0,56.0917,56.1378,56.0457,56.1286,158909.0
2023-06-21 10:50:00,60.93,60.97,60.83,60.94,184247.0,56.1194,56.1562,56.0273,56.1286,184247.0
2023-06-21 11:00:00,60.94,60.96,60.77,60.8,157682.0,56.1286,56.147,55.972,55.9996,157682.0
2023-06-21 11:10:00,60.8,60.89,60.78,60.88,98490.0,55.9996,56.0825,55.9812,56.0733,98490.0
2023-06-21 11:20:00,60.88,60.99,60.88,60.98,62014.0,56.0733,56.1746,56.0733,56.1654,62014.0
2023-06-21 11:30:00,60.98,61.04,60.96,61.03,118497.0,56.1654,56.2207,56.147,56.2115,118497.0
2023-06-21 11:40:00,61.03,61.06,60.92,60.94,64118.0,56.2115,56.2391,56.1102,56.1286,64118.0
2023-06-21 11:50:00,60.93,61.06,60.9,61.05,38906.0,56.1194,56.2391,56.0917,56.2299,38906.0
2023-06-21 12:00:00,61.05,61.13,61.04,61.12,73556.0,56.2299,56.3036,56.2207,56.2944,73556.0
2023-06-21 12:10:00,61.13,61.14,61.05,61.05,46060.0,56.3036,56.3128,56.2299,56.2299,46060.0
2023-06-21 12:20:00,61.05,61.13,61.03,61.13,27816.0,56.2299,56.3036,56.2115,56.3036,27816.0
2023-06-21 12:30:00,61.13,61.17,61.06,61.08,49462.0,56.3036,56.3404,56.2391,56.2575,49462.0
2023-06-21 12:40:00,61.08,61.12,61.02,61.05,39066.0,56.2575,56.2944,56.2023,56.2299,39066.0
2023-06-21 12:50:00,61.05,61.06,61.01,61.02,50218.0,56.2299,56.2391,56.1931,56.2023,50218.0
2023-06-21 13:00:00,61.01,61.03,60.98,61.03,35587.0,56.1931,56.2115,56.1654,56.2115,35587.0
2023-06-21 13:10:00,61.04,61.09,61.02,61.08,72147.0,56.2207,56.2667,56.2023,56.2575,72147.0
2023-06-21 13:20:00,61.08,61.08,61.01,61.05,27164.0,56.2575,56.2575,56.1931,56.2299,27164.0
2023-06-21 13:30:00,61.06,61.06,61.02,61.03,23283.0,56.2391,56.2391,56.2023,56.2115,23283.0
2023-06-21 13:40:00,61.04,61.08,61.02,61.05,41656.0,56.2207,56.2575,56.2023,56.2299,41656.0
2023-06-21 13:50:00,61.05,61.07,61.02,61.06,46500.0,56.2299,56.2483,56.2023,56.2391,46500.0
2023-06-21 14:00:00,61.06,61.1,61.03,61.08,47256.0,56.2391,56.276,56.2115,56.2575,47256.0
2023-06-21 14:10:00,61.08,61.08,61.05,61.06,36971.0,56.2575,56.2575,56.2299,56.2391,36971.0
2023-06-21 14:20:00,61.07,61.09,61.06,61.08,30965.0,56.2483,56.2667,56.2391,56.2575,30965.0
2023-06-21 14:30:00,61.08,61.1,61.06,61.08,37989.0,56.2575,56.276,56.2391,56.2575,37989.0
2023-06-21 14:40:00,61.08,61.1,61.03,61.05,43659.0,56.2575,56.276,56.2115,56.2299,43659.0
2023-06-21 14:50:00,61.05,61.05,60.97,60.98,74451.0,56.2299,56.2299,56.1562,56.1654,74451.0
2023-06-21 15:00:00,60.98,60.98,60.92,60.93,64962.0,56.1654,56.1654,56.1102,56.1194,64962.0
2023-06-21 15:10:00,60.94,60.94,60.88,60.89,84171.0,56.1286,56.1286,56.0733,56.0825,84171.0
2023-06-21 15:20:00,60.89,60.93,60.85,60.85,114844.0,56.0825,56.1194,56.0457,56.0457,114844.0
2023-06-21 15:30:00,60.86,60.87,60.79,60.8,99772.0,56.0549,56.0641,55.9904,55.9996,99772.0
2023-06-21 15:40:00,60.8,60.82,60.77,60.8,193630.0,55.9996,56.0181,55.972,55.9996,193630.0
2023-06-21 15:50:00,60.8,60.83,60.74,60.75,448794.0,55.9996,56.0273,55.9444,55.9536,448794.0
2023-06-22 09:30:00,60.27,60.28,60.13,60.2,187612.0,55.5115,55.5207,55.3825,55.447,187612.0
2023-06-22 09:40:00,60.21,60.26,60.06,60.07,120978.0,55.4562,55.5023,55.3181,55.3273,120978.0
2023-06-22 09:50:00,60.07,60.34,60.07,60.33,75127.0,55.3273,55.576,55.3273,55.5668,75127.0
2023-06-22 10:00:00,60.32,60.4,60.26,60.4,69280.0,55.5575,55.6312,55.5023,55.6312,69280.0
2023-06-22 10:10:00,60.4,60.48,60.39,60.45,138971.0,55.6312,55.7049,55.622,55.6773,138971.0
2023-06-22 10:20:00,60.45,60.46,60.32,60.33,109766.0,55.6773,55.6865,55.5575,55.5668,109766.0
2023-06-22 10:30:00,60.33,60.34,60.28,60.3,111117.0,55.5668,55.576,55.5207,55.5391,111117.0
2023-06-22 10:40:00,60.3,60.35,60.26,60.33,68582.0,55.5391,55.5852,55.5023,55.5668,68582.0
2023-06-22 10:50:00,60.33,60.42,60.31,60.33,84426.0,55.5668,55.6496,55.5483,55.5668,84426.0
2023-06-22 11:00:00,60.33,60.4,60.16,60.18,150245.0,55.5668,55.6312,55.4102,55.4286,150245.0
2023-06-22 11:10:00,60.17,60.21,60.12,60.18,89234.0,55.4194,55.4562,55.3733,55.4286,89234.0
2023-06-22 11:20:00,60.18,60.2,60.12,60.19,121182.0,55.4286,55.447,55.3733,55.4378,121182.0
2023-06-22 11:30:00,60.19,60.27,60.18,60.25,49102.0,55.4378,55.5115,55.4286,55.4931,49102.0
2023-06-22 11:40:00,60.25,60.32,60.24,60.25,40355.0,55.4931,55.5575,55.4839,55.4931,40355.0
2023-06-22 11:50:00,60.26,60.32,60.25,60.29,29962.0,55.5023,55.5575,55.4931,55.5299,29962.0
2023-06-22 12:00:00,60.29,60.31,60.22,60.27,26885.0,55.5299,55.5483,55.4654,55.5115,26885.0
2023-06-22 12:10:00,60.29,60.32,60.23,60.25,27541.0,55.5299,55.5575,55.4746,55.4931,27541.0
2023-06-22 12:20:00,60.25,60.29,60.22,60.25,24107.0,55.4931,55.5299,55.4654,55.4931,24107.0
2023-06-22 12:30:00,60.25,60.28,60.21,60.22,31997.0,55.4931,55.5207,55.4562,55.4654,31997.0
2023-06-22 12:40:00,60.22,60.25,60.19,60.24,23825.0,55.4654,55.4931,55.4378,55.4839,23825.0
2023-06-22 12:50:00,60.24,60.24,60.18,60.22,22370.0,55.4839,55.4839,55.4286,55.4654,22370.0
2023-06-22 13:00:00,60.22,60.23,60.17,60.17,23614.0,55.4654,55.4746,55.4194,55.4194,23614.0
2023-06-22 13:10:00,60.17,60.22,60.15,60.19,32664.0,55.4194,55.4654,55.401,55.4378,32664.0
2023-06-22 13:20:00,60.19,60.23,60.18,60.2,23504.0,55.4378,55.4746,55.4286,55.447,23504.0
2023-06-22 13:30:00,60.2,60.22,60.14,60.16,15529.0,55.447,55.4654,55.3918,55.4102,15529.0
2023-06-22 13:40:00,60.16,60.22,60.16,60.21,19369.0,55.4102,55.4654,55.4102,55.4562,19369.0
2023-06-22 13:50:00,60.2,60.22,60.18,60.22,20474.0,55.447,55.4654,55.4286,55.4654,20474.0
2023-06-22 14:00:00,60.22,60.23,60.18,60.19,39590.0,55.4654,55.4746,55.4286,55.4378,39590.0
2023-06-22 14:10:00,60.19,60.22,60.17,60.18,26775.0,55.4378,55.4654,55.4194,55.4286,26775.0
2023-06-22 14:20:00,60.17,60.23,60.16,60.22,24101.0,55.4194,55.4746,55.4102,55.4654,24101.0
2023-06-22 14:30:00,60.23,60.26,60.21,60.23,21596.0,55.4746,55.5023,55.4562,55.4746,21596.0
2023-06-22 14:40:00,60.23,60.24,60.17,60.18,19021.0,55.4746,55.4839,55.4194,55.4286,19021.0
2023-06-22 14:50:00,60.17,60.21,60.16,60.2,36014.0,55.4194,55.4562,55.4102,55.447,36014.0
2023-06-22 15:00:00,60.2,60.23,60.15,60.16,63580.0,55.447,55.4746,55.401,55.4102,63580.0
2023-06-22 15:10:00,60.16,60.18,60.14,60.14,62875.0,55.4102,55.4286,55.3918,55.3918,62875.0
2023-06-22 15:20:00,60.14,60.16,60.1,60.11,94419.0,55.3918,55.4102,55.3549,55.3641,94419.0
2023-06-22 15:30:00,60.1,60.13,60.06,60.09,94188.0,55.3549,55.3825,55.3181,55.3457,94188.0
2023-06-22 15:40:00,60.09,60.15,60.08,60.13,159444.0,55.3457,55.401,55.3365,55.3825,159444.0
2023-06-22 15:50:00,60.12,60.17,60.08,60.09,424797.0,55.3733,55.4194,55.3365,55.3457,424797.0
2023-06-23 09:30:00,59.72,59.77,59.53,59.76,145520.0,55.0049,55.051,54.8299,55.0418,145520.0
2023-06-23 09:40:00,59.77,60.0,59.75,59.84,309388.0,55.051,55.2628,55.0325,55.1154,309388.0
2023-06-23 09:50:00,59.84,59.99,59.84,59.92,192407.0,55.1154,55.2536,55.1154,55.1891,192407.0
2023-06-23 10:00:00,59.93,60.19,59.92,60.1,154268.0,55.1983,55.4378,55.1891,55.3549,154268.0
2023-06-23 10:10:00,60.1,60.11,59.93,60.02,79622.0,55.3549,55.3641,55.1983,55.2812,79622.0
2023-06-23 10:20:00,60.01,60.13,60.0,60.06,78354.0,55.272,55.3825,55.2628,55.3181,78354.0
2023-06-23 10:30:00,60.07,60.1,60.01,60.04,45899.0,55.3273,55.3549,55.272,55.2996,45899.0
2023-06-23 10:40:00,60.04,60.04,59.95,59.99,44435.0,55.2996,55.2996,55.2168,55.2536,44435.0
2023-06-23 10:50:00,59.99,60.02,59.96,59.98,82529.0,55.2536,55.2812,55.226,55.2444,82529.0
2023-06-23 11:00:00,59.98,60.04,59.77,59.79,65040.0,55.2444,55.2996,55.051,55.0694,65040.0
2023-06-23 11:10:00,59.8,59.82,59.69,59.74,176316.0,55.0786,55.097,54.9773,55.0233,176316.0
2023-06-23 11:20:00,59.74,59.76,59.61,59.71,127593.0,55.0233,55.0418,54.9036,54.9957,127593.0
2023-06-23 11:30:00,59.71,59.87,59.71,59.85,202129.0,54.9957,55.1431,54.9957,55.1246,202129.0
2023-06-23 11:40:00,59.85,59.89,59.79,59.87,91818.0,55.1246,55.1615,55.0694,55.1431,91818.0
2023-06-23 11:50:00,59.86,59.89,59.81,59.89,51086.0,55.1339,55.1615,55.0878,55.1615,51086.0
2023-06-23 12:00:00,59.9,59.91,59.78,59.85,55360.0,55.1707,55.1799,55.0602,55.1246,55360.0
2023-06-23 12:10:00,59.84,59.88,59.81,59.88,84730.0,55.1154,55.1523,55.0878,55.1523,84730.0
2023-06-23 12:20:00,59.88,59.88,59.78,59.84,36511.0,55.1523,55.1523,55.0602,55.1154,36511.0
2023-06-23 12:30:00,59.84,59.89,59.79,59.8,35152.0,55.1154,55.1615,55.0694,55.0786,35152.0
2023-06-23 12:40:00,59.8,59.84,59.77,59.78,35245.0,55.0786,55.1154,55.051,55.0602,35245.0
2023-06-23 12:50:00,59.78,59.8,59.73,59.76,53844.0,55.0602,55.0786,55.0141,55.0418,53844.0
2023-06-23 13:00:00,59.76,59.77,59.72,59.77,37499.0,55.0418,55.051,55.0049,55.051,37499.0
2023-06-23 13:10:00,59.77,59.79,59.75,59.78,31376.0,55.051,55.0694,55.0325,55.0602,31376.0
2023-06-23 13:20:00,59.78,59.82,59.77,59.78,28071.0,55.0602,55.097,55.051,55.0602,28071.0
2023-06-23 13:30:00,59.78,59.86,59.77,59.85,35311.0,55.0602,55.1339,55.051,55.1246,35311.0
2023-06-23 13:40:00,59.86,59.9,59.83,59.89,29767.0,55.1339,55.1707,55.1062,55.1615,29767.0
2023-06-23 13:50:00,59.89,59.89,59.86,59.88,23613.0,55.1615,55.1615,55.1339,55.1523,23613.0
2023-06-23 14:00:00,59.87,59.89,59.81,59.81,26445.0,55.1431,55.1615,55.0878,55.0878,26445.0
2023-06-23 14:10:00,59.81,59.86,59.8,59.85,39981.0,55.0878,55.1339,55.0786,55.1246,39981.0
2023-06-23 14:20:00,59.86,59.89,59.84,59.87,46535.0,55.1339,55.1615,55.1154,55.1431,46535.0
2023-06-23 14:30:00,59.87,59.87,59.78,59.79,47320.0,55.1431,55.1431,55.0602,55.0694,47320.0
2023-06-23 14:40:00,59.79,59.79,59.63,59.66,236688.0,55.0694,55.0694,54.922,54.9496,236688.0
2023-06-23 14:50:00,59.65,59.7,59.59,59.63,168386.0,54.9404,54.9865,54.8852,54.922,168386.0
2023-06-23 15:00:00,59.62,59.64,59.58,59.62,57595.0,54.9128,54.9312,54.876,54.9128,57595.0
2023-06-23 15:10:00,59.63,59.69,59.62,59.68,42294.0,54.922,54.9773,54.9128,54.9681,42294.0
2023-06-23 15:20:00,59.69,59.71,59.64,59.66,67160.0,54.9773,54.9957,54.9312,54.9496,67160.0
2023-06-23 15:30:00,59.66,59.7,59.63,59.68,94742.0,54.9496,54.9865,54.922,54.9681,94742.0
2023-06-23 15:40:00,59.68,59.71,59.6,59.64,180127.0,54.9681,54.9957,54.8944,54.9312,180127.0
2023-06-23 15:50:00,59.64,59.71,59.58,59.6,338977.0,54.9312,54.9957,54.876,54.8944,338977.0
2023-06-26 09:30:00,60.12,60.41,60.09,60.36,208217.0,55.3733,55.6404,55.3457,55.5944,208217.0
2023-06-26 09:40:00,60.36,60.43,60.34,60.35,91351.0,55.5944,55.6589,55.576,55.5852,91351.0
2023-06-26 09:50:00,60.35,60.54,60.32,60.41,118615.0,55.5852,55.7602,55.5575,55.6404,118615.0
2023-06-26 10:00:00,60.41,60.47,60.32,60.34,62426.0,55.6404,55.6957,55.5575,55.576,62426.0
2023-06-26 10:10:00,60.34,60.37,60.23,60.33,169280.0,55.576,55.6036,55.4746,55.5668,169280.0
2023-06-26 10:20:00,60.3,60.33,60.22,60.23,60684.0,55.5391,55.5668,55.4654,55.4746,60684.0
2023-06-26 10:30:00,60.22,60.24,60.16,60.18,63128.0,55.4654,55.4839,55.4102,55.4286,63128.0
2023-06-26 10:40:00,60.18,60.26,60.13,60.23,53807.0,55.4286,55.5023,55.3825,55.4746,53807.0
2023-06-26 10:50:00,60.23,60.28,60.2,60.28,39354.0,55.4746,55.5207,55.447,55.5207,39354.0
2023-06-26 11:00:00,60.28,60.34,60.24,60.32,42324.0,55.5207,55.576,55.4839,55.5575,42324.0
2023-06-26 11:10:00,60.32,60.33,60.24,60.25,61243.0,55.5575,55.5668,55.4839,55.4931,61243.0
2023-06-26 11:20:00,60.24,60.29,60.23,60.28,46517.0,55.4839,55.5299,55.4746,55.5207,46517.0
2023-06-26 11:30:00,60.28,60.33,60.2,60.33,92668.0,55.5207,55.5668,55.447,55.5668,92668.0
2023-06-26 11:40:00,60.33,60.37,60.27,60.37,33882.0,55.5668,55.6036,55.5115,55.6036,33882.0
2023-06-26 11:50:00,60.36,60.41,60.34,60.37,45345.0,55.5944,55.6404,55.576,55.6036,45345.0
2023-06-26 12:00:00,60.38,60.48,60.37,60.46,30150.0,55.6128,55.7049,55.6036,55.6865,30150.0
2023-06-26 12:10:00,60.45,60.45,60.4,60.44,17522.0,55.6773,55.6773,55.6312,55.6681,17522.0
2023-06-26 12:20:00,60.44,60.46,60.4,60.44,14173.0,55.6681,55.6865,55.6312,55.6681,14173.0
2023-06-26 12:30:00,60.43,60.44,60.39,60.4,35367.0,55.6589,55.6681,55.622,55.6312,35367.0
2023-06-26 12:40:00,60.41,60.44,60.39,60.42,39833.0,55.6404,55.6681,55.622,55.6496,39833.0
2023-06-26 12:50:00,60.42,60.44,60.39,60.42,40077.0,55.6496,55.6681,55.622,55.6496,40077.0
2023-06-26 13:00:00,60.42,60.45,60.4,60.42,34783.0,55.6496,55.6773,55.6312,55.6496,34783.0
2023-06-26 13:10:00,60.42,60.43,60.37,60.4,35365.0,55.6496,55.6589,55.6036,55.6312,35365.0
2023-06-26 13:20:00,60.4,60.45,60.36,60.44,22446.0,55.6312,55.6773,55.5944,55.6681,22446.0
2023-06-26 13:30:00,60.45,60.45,60.39,60.43,30191.0,55.6773,55.6773,55.622,55.6589,30191.0
2023-06-26 13:40:00,60.44,60.5,60.44,60.48,25574.0,55.6681,55.7233,55.6681,55.7049,25574.0
2023-06-26 13:50:00,60.49,60.5,60.46,60.47,26700.0,55.7141,55.7233,55.6865,55.6957,26700.0
2023-06-26 14:00:00,60.48,60.5,60.45,60.48,33392.0,55.7049,55.7233,55.6773,55.7049,33392.0
2023-06-26 14:10:00,60.47,60.48,60.41,60.42,38736.0,55.6957,55.7049,55.6404,55.6496,38736.0
2023-06-26 14:20:00,60.42,60.43,60.37,60.42,28883.0,55.6496,55.6589,55.6036,55.6496,28883.0
2023-06-26 14:30:00,60.42,60.49,60.41,60.48,41726.0,55.6496,55.7141,55.6404,55.7049,41726.0
2023-06-26 14:40:00,60.48,60.5,60.46,60.49,28030.0,55.7049,55.7233,55.6865,55.7141,28030.0
2023-06-26 14:50:00,60.5,60.5,60.46,60.5,28475.0,55.7233,55.7233,55.6865,55.7233,28475.0
2023-06-26 15:00:00,60.5,60.51,60.48,60.5,42358.0,55.7233,55.7325,55.7049,55.7233,42358.0
2023-06-26 15:10:00,60.5,60.5,60.43,60.44,70504.0,55.7233,55.7233,55.6589,55.6681,70504.0
2023-06-26 15:20:00,60.43,60.48,60.41,60.47,37494.0,55.6589,55.7049,55.6404,55.6957,37494.0
2023-06-26 15:30:00,60.46,60.46,60.34,60.35,75372.0,55.6865,55.6865,55.576,55.5852,75372.0
2023-06-26 15:40:00,60.35,60.35,60.22,60.26,157563.0,55.5852,55.5852,55.4654,55.5023,157563.0
2023-06-26 15:50:00,60.25,60.26,60.15,60.2,333389.0,55.4931,55.5023,55.401,55.447,333389.0
2023-06-27 09:30:00,60.11,60.12,59.76,59.82,163135.0,55.3641,55.3733,55.0418,55.097,163135.0
2023-06-27 09:40:00,59.82,60.02,59.8,59.85,91474.0,55.097,55.2812,55.0786,55.1246,91474.0
2023-06-27 09:50:00,59.85,59.93,59.73,59.77,77474.0,55.1246,55.1983,55.0141,55.051,77474.0
2023-06-27 10:00:00,59.76,59.82,59.67,59.79,85609.0,55.0418,55.097,54.9589,55.0694,85609.0
2023-06-27 10:10:00,59.8,59.97,59.72,59.95,138803.0,55.0786,55.2352,55.0049,55.2168,138803.0
2023-06-27 10:20:00,59.96,60.11,59.94,60.07,116087.0,55.226,55.3641,55.2075,55.3273,116087.0
2023-06-27 10:30:00,60.08,60.17,59.98,60.04,85425.0,55.3365,55.4194,55.2444,55.2996,85425.0
2023-06-27 10:40:00,60.05,60.11,60.02,60.06,80149.0,55.3089,55.3641,55.2812,55.3181,80149.0
2023-06-27 10:50:00,60.05,60.11,59.99,60.03,78048.0,55.3089,55.3641,55.2536,55.2904,78048.0
2023-06-27 11:00:00,60.03,60.11,60.0,60.03,71817.0,55.2904,55.3641,55.2628,55.2904,71817.0
2023-06-27 11:10:00,60.02,60.03,59.96,59.99,117607.0,55.2812,55.2904,55.226,55.2536,117607.0
2023-06-27 11:20:00,59.99,60.09,59.98,60.04,111122.0,55.2536,55.3457,55.2444,55.2996,111122.0
2023-06-27 11:30:00,60.03,60.04,59.93,59.97,85927.0,55.2904,55.2996,55.1983,55.2352,85927.0
2023-06-27 11:40:00,59.96,59.98,59.85,59.92,33171.0,55.226,55.2444,55.1246,55.1891,33171.0
2023-06-27 11:50:00,59.92,60.07,59.83,59.84,38633.0,55.1891,55.3273,55.1062,55.1154,38633.0
2023-06-27 12:00:00,59.85,59.86,59.78,59.79,40664.0,55.1246,55.1339,55.0602,55.0694,40664.0
2023-06-27 12:10:00,59.79,59.86,59.79,59.8,62466.0,55.0694,55.1339,55.0694,55.0786,62466.0
2023-06-27 12:20:00,59.8,59.88,59.79,59.83,34247.0,55.0786,55.1523,55.0694,55.1062,34247.0
2023-06-27 12:30:00,59.84,59.9,59.82,59.9,36852.0,55.1154,55.1707,55.097,55.1707,36852.0
2023-06-27 12:40:00,59.9,59.9,59.84,59.86,43994.0,55.1707,55.1707,55.1154,55.1339,43994.0
2023-06-27 12:50:00,59.85,59.89,59.83,59.84,70923.0,55.1246,55.1615,55.1062,55.1154,70923.0
2023-06-27 13:00:00,59.83,59.84,59.76,59.77,100657.0,55.1062,55.1154,55.0418,55.051,100657.0
2023-06-27 13:10:00,59.77,59.81,59.76,59.8,38279.0,55.051,55.0878,55.0418,55.0786,38279.0
2023-06-27 13:20:00,59.8,59.87,59.8,59.85,51584.0,55.0786,55.1431,55.0786,55.1246,51584.0
2023-06-27 13:30:00,59.86,59.9,59.86,59.9,23713.0,55.1339,55.1707,55.1339,55.1707,23713.0
2023-06-27 13:40:00,59.9,59.93,59.9,59.93,24155.0,55.1707,55.1983,55.1707,55.1983,24155.0
2023-06-27 13:50:00,59.93,59.94,59.92,59.94,31291.0,55.1983,55.2075,55.1891,55.2075,31291.0
2023-06-27 14:00:00,59.94,59.94,59.89,59.94,48884.0,55.2075,55.2075,55.1615,55.2075,48884.0
2023-06-27 14:10:00,59.94,59.97,59.93,59.94,44493.0,55.2075,55.2352,55.1983,55.2075,44493.0
2023-06-27 14:20:00,59.94,59.96,59.9,59.91,41194.0,55.2075,55.226,55.1707,55.1799,41194.0
2023-06-27 14:30:00,59.91,59.94,59.9,59.93,29926.0,55.1799,55.2075,55.1707,55.1983,29926.0
2023-06-27 14:40:00,59.93,59.93,59.88,59.92,46576.0,55.1983,55.1983,55.1523,55.1891,46576.0
2023-06-27 14:50:00,59.92,59.96,59.91,59.93,33070.0,55.1891,55.226,55.1799,55.1983,33070.0
2023-06-27 15:00:00,59.93,59.96,59.93,59.94,30409.0,55.1983,55.226,55.1983,55.2075,30409.0
2023-06-27 15:10:00,59.94,59.95,59.91,59.94,54404.0,55.2075,55.2168,55.1799,55.2075,54404.0
2023-06-27 15:20:00,59.94,60.01,59.92,59.98,57879.0,55.2075,55.272,55.1891,55.2444,57879.0
2023-06-27 15:30:00,59.98,60.0,59.95,59.98,88365.0,55.2444,55.2628,55.2168,55.2444,88365.0
2023-06-27 15:40:00,59.98,60.04,59.95,60.03,104111.0,55.2444,55.2996,55.2168,55.2904,104111.0
2023-06-27 15:50:00,60.04,60.05,59.93,59.94,300624.0,55.2996,55.3089,55.1983,55.2075,300624.0
2023-06-28 09:30:00,59.36,59.37,59.12,59.14,130436.0,54.6733,54.6825,54.4523,54.4707,130436.0
2023-06-28 09:40:00,59.15,59.16,58.88,58.89,116107.0,54.4799,54.4891,54.2312,54.2404,116107.0
2023-06-28 09:50:00,58.88,59.13,58.86,59.05,218116.0,54.2312,54.4615,54.2128,54.3878,218116.0
2023-06-28 10:00:00,59.05,59.16,58.92,59.15,194310.0,54.3878,54.4891,54.2681,54.4799,194310.0
2023-06-28 10:10:00,59.16,59.24,59.09,59.22,101525.0,54.4891,54.5628,54.4247,54.5444,101525.0
2023-06-28 10:20:00,59.22,59.25,59.09,59.13,64793.0,54.5444,54.572,54.4247,54.4615,64793.0
2023-06-28 10:30:00,59.12,59.42,59.1,59.4,144791.0,54.4523,54.7286,54.4339,54.7102,144791.0
2023-06-28 10:40:00,59.4,59.52,59.39,59.51,55972.0,54.7102,54.8207,54.701,54.8115,55972.0
2023-06-28 10:50:00,59.51,59.54,59.37,59.38,97874.0,54.8115,54.8391,54.6825,54.6918,97874.0
2023-06-28 11:00:00,59.38,59.59,59.36,59.57,114651.0,54.6918,54.8852,54.6733,54.8668,114651.0
2023-06-28 11:10:00,59.57,59.64,59.53,59.62,103596.0,54.8668,54.9312,54.8299,54.9128,103596.0
2023-06-28 11:20:00,59.62,59.67,59.56,59.6,103165.0,54.9128,54.9589,54.8575,54.8944,103165.0
2023-06-28 11:30:00,59.59,59.61,59.47,59.55,90342.0,54.8852,54.9036,54.7747,54.8483,90342.0
2023-06-28 11:40:00,59.55,59.64,59.53,59.61,25812.0,54.8483,54.9312,54.8299,54.9036,25812.0
2023-06-28 11:50:00,59.6,59.61,59.54,59.59,25463.0,54.8944,54.9036,54.8391,54.8852,25463.0
2023-06-28 12:00:00,59.58,59.63,59.57,59.61,44721.0,54.876,54.922,54.8668,54.9036,44721.0
2023-06-28 12:10:00,59.61,59.69,59.58,59.69,38918.0,54.9036,54.9773,54.876,54.9773,38918.0
2023-06-28 12:20:00,59.69,59.73,59.66,59.73,32637.0,54.9773,55.0141,54.9496,55.0141,32637.0
2023-06-28 12:30:00,59.73,59.76,59.71,59.73,28858.0,55.0141,55.0418,54.9957,55.0141,28858.0
2023-06-28 12:40:00,59.73,59.74,59.66,59.66,37114.0,55.0141,55.0233,54.9496,54.9496,37114.0
2023-06-28 12:50:00,59.66,59.66,59.56,59.63,55343.0,54.9496,54.9496,54.8575,54.922,55343.0
2023-06-28 13:00:00,59.63,59.63,59.57,59.6,40255.0,54.922,54.922,54.8668,54.8944,40255.0
2023-06-28 13:10:00,59.6,59.62,59.57,59.61,33198.0,54.8944,54.9128,54.8668,54.9036,33198.0
2023-06-28 13:20:00,59.61,59.67,59.6,59.66,14977.0,54.9036,54.9589,54.8944,54.9496,14977.0
2023-06-28 13:30:00,59.66,59.69,59.58,59.63,49179.0,54.9496,54.9773,54.876,54.922,49179.0
2023-06-28 13:40:00,59.63,59.65,59.59,59.61,19354.0,54.922,54.9404,54.8852,54.9036,19354.0
2023-06-28 13:50:00,59.61,59.63,59.59,59.62,22918.0,54.9036,54.922,54.8852,54.9128,22918.0
2023-06-28 14:00:00,59.61,59.74,59.61,59.72,66421.0,54.9036,55.0233,54.9036,55.0049,66421.0
2023-06-28 14:10:00,59.72,59.74,59.68,59.72,25072.0,55.0049,55.0233,54.9681,55.0049,25072.0
2023-06-28 14:20:00,59.72,59.74,59.7,59.73,35893.0,55.0049,55.0233,54.9865,55.0141,35893.0
2023-06-28 14:30:00,59.72,59.76,59.71,59.73,52972.0,55.0049,55.0418,54.9957,55.0141,52972.0
2023-06-28 14:40:00,59.72,59.74,59.69,59.73,27888.0,55.0049,55.0233,54.9773,55.0141,27888.0
2023-06-28 14:50:00,59.73,59.75,59.71,59.73,30471.0,55.0141,55.0325,54.9957,55.0141,30471.0
2023-06-28 15:00:00,59.73,59.75,59.63,59.66,47375.0,55.0141,55.0325,54.922,54.9496,47375.0
2023-06-28 15:10:00,59.67,59.72,59.67,59.7,24099.0,54.9589,55.0049,54.9589,54.9865,24099.0
2023-06-28 15:20:00,59.7,59.72,59.67,59.68,45364.0,54.9865,55.0049,54.9589,54.9681,45364.0
2023-06-28 15:30:00,59.68,59.74,59.67,59.73,71584.0,54.9681,55.0233,54.9589,55.0141,71584.0
2023-06-28 15:40:00,59.73,59.75,59.7,59.71,103842.0,55.0141,55.0325,54.9865,54.9957,103842.0
2023-06-28 15:50:00,59.7,59.73,59.61,59.65,245693.0,54.9865,55.0141,54.9036,54.9404,245693.0
2023-06-29 09:30:00,59.58,59.69,59.52,59.64,99100.0,54.876,54.9773,54.8207,54.9312,99100.0
2023-06-29 09:40:00,59.68,59.69,59.56,59.65,160057.0,54.9681,54.9773,54.8575,54.9404,160057.0
2023-06-29 09:50:00,59.65,59.66,59.52,59.59,161288.0,54.9404,54.9496,54.8207,54.8852,161288.0
2023-06-29 10:00:00,59.6,59.76,59.55,59.7,192513.0,54.8944,55.0418,54.8483,54.9865,192513.0
2023-06-29 10:10:00,59.7,59.86,59.7,59.77,57980.0,54.9865,55.1339,54.9865,55.051,57980.0
2023-06-29 10:20:00,59.78,59.9,59.78,59.88,56712.0,55.0602,55.1707,55.0602,55.1523,56712.0
2023-06-29 10:30:00,59.89,59.97,59.86,59.94,89181.0,55.1615,55.2352,55.1339,55.2075,89181.0
2023-06-29 10:40:00,59.93,59.98,59.79,59.85,69795.0,55.1983,55.2444,55.0694,55.1246,69795.0
2023-06-29 10:50:00,59.86,59.86,59.69,59.71,53503.0,55.1339,55.1339,54.9773,54.9957,53503.0
2023-06-29 11:00:00,59.7,59.75,59.65,59.71,46442.0,54.9865,55.0325,54.9404,54.9957,46442.0
2023-06-29 11:10:00,59.7,59.7,59.52,59.53,69014.0,54.9865,54.9865,54.8207,54.8299,69014.0
2023-06-29 11:20:00,59.53,59.56,59.47,59.53,61625.0,54.8299,54.8575,54.7747,54.8299,61625.0
2023-06-29 11:30:00,59.52,59.6,59.51,59.55,75013.0,54.8207,54.8944,54.8115,54.8483,75013.0
2023-06-29 11:40:00,59.54,59.55,59.43,59.53,442977.0,54.8391,54.8483,54.7378,54.8299,442977.0
2023-06-29 11:50:00,59.53,59.64,59.5,59.64,34780.0,54.8299,54.9312,54.8023,54.9312,34780.0
2023-06-29 12:00:00,59.64,59.65,59.59,59.63,22717.0,54.9312,54.9404,54.8852,54.922,22717.0
2023-06-29 12:10:00,59.63,59.71,59.62,59.71,19058.0,54.922,54.9957,54.9128,54.9957,19058.0
2023-06-29 12:20:00,59.71,59.73,59.63,59.67,42965.0,54.9957,55.0141,54.922,54.9589,42965.0
2023-06-29 12:30:00,59.66,59.73,59.65,59.7,45113.0,54.9496,55.0141,54.9404,54.9865,45113.0
2023-06-29 12:40:00,59.7,59.77,59.65,59.75,38800.0,54.9865,55.051,54.9404,55.0325,38800.0
2023-06-29 12:50:00,59.76,59.8,59.74,59.79,31471.0,55.0418,55.0786,55.0233,55.0694,31471.0
2023-06-29 13:00:00,59.8,59.83,59.75,59.79,24979.0,55.0786,55.1062,55.0325,55.0694,24979.0
2023-06-29 13:10:00,59.77,59.79,59.69,59.7,79938.0,55.051,55.0694,54.9773,54.9865,79938.0
2023-06-29 13:20:00,59.7,59.8,59.64,59.79,124356.0,54.9865,55.0786,54.9312,55.0694,124356.0
2023-06-29 13:30:00,59.78,59.81,59.78,59.8,14664.0,55.0602,55.0878,55.0602,55.0786,14664.0
2023-06-29 13:40:00,59.81,59.84,59.77,59.83,21680.0,55.0878,55.1154,55.051,55.1062,21680.0
2023-06-29 13:50:00,59.83,59.85,59.79,59.82,36344.0,55.1062,55.1246,55.0694,55.097,36344.0
2023-06-29 14:00:00,59.82,59.84,59.77,59.79,43640.0,55.097,55.1154,55.051,55.0694,43640.0
2023-06-29 14:10:00,59.78,59.89,59.77,59.89,46752.0,55.0602,55.1615,55.051,55.1615,46752.0
2023-06-29 14:20:00,59.89,59.93,59.83,59.85,51382.0,55.1615,55.1983,55.1062,55.1246,51382.0
2023-06-29 14:30:00,59.86,59.88,59.85,59.86,24846.0,55.1339,55.1523,55.1246,55.1339,24846.0
2023-06-29 14:40:00,59.86,59.86,59.82,59.85,20094.0,55.1339,55.1339,55.097,55.1246,20094.0
2023-06-29 14:50:00,59.84,59.85,59.82,59.84,31422.0,55.1154,55.1246,55.097,55.1154,31422.0
2023-06-29 15:00:00,59.85,59.87,59.79,59.83,75796.0,55.1246,55.1431,55.0694,55.1062,75796.0
2023-06-29 15:10:00,59.84,59.88,59.82,59.86,41530.0,55.1154,55.1523,55.097,55.1339,41530.0
2023-06-29 15:20:00,59.86,59.89,59.85,59.89,34228.0,55.1339,55.1615,55.1246,55.1615,34228.0
2023-06-29 15:30:00,59.89,59.9,59.79,59.8,71555.0,55.1615,55.1707,55.0694,55.0786,71555.0
2023-06-29 15:40:00,59.8,59.86,59.78,59.86,104911.0,55.0786,55.1339,55.0602,55.1339,104911.0
2023-06-29 15:50:00,59.85,59.92,59.84,59.85,311980.0,55.1246,55.1891,55.1154,55.1246,311980.0
2023-06-30 09:30:00,60.32,60.32,60.08,60.17,210049.0,55.5575,55.5575,55.3365,55.4194,210049.0
2023-06-30 09:40:00,60.18,60.31,60.02,60.07,82572.0,55.4286,55.5483,55.2812,55.3273,82572.0
2023-06-30 09:50:00,60.09,60.25,60.07,60.17,101251.0,55.3457,55.4931,55.3273,55.4194,101251.0
2023-06-30 10:00:00,60.17,60.42,60.17,60.4,89016.0,55.4194,55.6496,55.4194,55.6312,89016.0
2023-06-30 10:10:00,60.41,60.47,60.36,60.46,78162.0,55.6404,55.6957,55.5944,55.6865,78162.0
2023-06-30 10:20:00,60.47,60.47,60.41,60.44,101635.0,55.6957,55.6957,55.6404,55.6681,101635.0
2023-06-30 10:30:00,60.44,60.49,60.28,60.3,140681.0,55.6681,55.7141,55.5207,55.5391,140681.0
2023-06-30 10:40:00,60.3,60.37,60.27,60.29,70261.0,55.5391,55.6036,55.5115,55.5299,70261.0
2023-06-30 10:50:00,60.29,60.34,60.23,60.32,155522.0,55.5299,55.576,55.4746,55.5575,155522.0
2023-06-30 11:00:00,60.32,60.36,60.28,60.35,75401.0,55.5575,55.5944,55.5207,55.5852,75401.0
2023-06-30 11:10:00,60.35,60.37,60.3,60.37,56095.0,55.5852,55.6036,55.5391,55.6036,56095.0
2023-06-30 11:20:00,60.37,60.39,60.25,60.27,137073.0,55.6036,55.622,55.4931,55.5115,137073.0
2023-06-30 11:30:00,60.27,60.36,60.26,60.3,119644.0,55.5115,55.5944,55.5023,55.5391,119644.0
2023-06-30 11:40:00,60.31,60.35,60.29,60.3,48968.0,55.5483,55.5852,55.5299,55.5391,48968.0
2023-06-30 11:50:00,60.31,60.35,60.28,60.34,35365.0,55.5483,55.5852,55.5207,55.576,35365.0
2023-06-30 12:00:00,60.35,60.38,60.32,60.34,26402.0,55.5852,55.6128,55.5575,55.576,26402.0
2023-06-30 12:10:00,60.34,60.35,60.3,60.33,41572.0,55.576,55.5852,55.5391,55.5668,41572.0
2023-06-30 12:20:00,60.33,60.39,60.29,60.37,43648.0,55.5668,55.622,55.5299,55.6036,43648.0
2023-06-30 12:30:00,60.37,60.38,60.3,60.31,59760.0,55.6036,55.6128,55.5391,55.5483,59760.0
2023-06-30 12:40:00,60.32,60.32,60.25,60.31,30871.0,55.5575,55.5575,55.4931,55.5483,30871.0
2023-06-30 12:50:00,60.3,60.36,60.3,60.35,77413.0,55.5391,55.5944,55.5391,55.5852,77413.0
2023-06-30 13:00:00,60.34,60.37,60.33,60.37,42981.0,55.576,55.6036,55.5668,55.6036,42981.0
2023-06-30 13:10:00,60.36,60.41,60.35,60.39,58450.0,55.5944,55.6404,55.5852,55.622,58450.0
2023-06-30 13:20:00,60.4,60.42,60.37,60.41,81709.0,55.6312,55.6496,55.6036,55.6404,81709.0
2023-06-30 13:30:00,60.4,60.43,60.38,60.39,31975.0,55.6312,55.6589,55.6128,55.622,31975.0
2023-06-30 13:40:00,60.39,60.44,60.37,60.43,67410.0,55.622,55.6681,55.6036,55.6589,67410.0
2023-06-30 13:50:00,60.43,60.43,60.4,60.43,312991.0,55.6589,55.6589,55.6312,55.6589,312991.0
2023-06-30 14:00:00,60.44,60.49,60.43,60.48,50811.0,55.6681,55.7141,55.6589,55.7049,50811.0
2023-06-30 14:10:00,60.49,60.5,60.48,60.48,45970.0,55.7141,55.7233,55.7049,55.7049,45970.0
2023-06-30 14:20:00,60.49,60.53,60.48,60.53,62731.0,55.7141,55.751,55.7049,55.751,62731.0
2023-06-30 14:30:00,60.53,60.54,60.5,60.54,34629.0,55.751,55.7602,55.7233,55.7602,34629.0
2023-06-30 14:40:00,60.54,60.57,60.53,60.56,49429.0,55.7602,55.7878,55.751,55.7786,49429.0
2023-06-30 14:50:00,60.55,60.57,60.54,60.55,61716.0,55.7694,55.7878,55.7602,55.7694,61716.0
2023-06-30 15:00:00,60.55,60.57,60.53,60.55,78094.0,55.7694,55.7878,55.751,55.7694,78094.0
2023-06-30 15:10:00,60.54,60.56,60.54,60.55,81553.0,55.7602,55.7786,55.7602,55.7694,81553.0
2023-06-30 15:20:00,60.55,60.56,60.47,60.5,187189.0,55.7694,55.7786,55.6957,55.7233,187189.0
2023-06-30 15:30:00,60.5,60.54,60.48,60.53,126127.0,55.7233,55.7602,55.7049,55.751,126127.0
2023-06-30 15:40:00,60.52,60.54,60.45,60.48,206063.0,55.7417,55.7602,55.6773,55.7049,206063.0
2023-06-30 15:50:00,60.48,60.54,60.38,60.38,408489.0,55.7049,55.7602,55.6128,55.6128,408489.0
2023-07-03 09:30:00,61.26,61.31,60.96,61.1,298840.0,56.4233,56.4694,56.147,56.276,298840.0
2023-07-03 09:40:00,61.09,61.16,60.95,60.99,152578.0,56.2667,56.3312,56.1378,56.1746,152578.0
2023-07-03 09:50:00,60.98,60.98,60.72,60.83,165009.0,56.1654,56.1654,55.926,56.0273,165009.0
2023-07-03 10:00:00,60.82,60.89,60.73,60.82,110775.0,56.0181,56.0825,55.9352,56.0181,110775.0
2023-07-03 10:10:00,60.82,60.95,60.73,60.92,64891.0,56.0181,56.1378,55.9352,56.1102,64891.0
2023-07-03 10:20:00,60.92,60.95,60.81,60.86,101993.0,56.1102,56.1378,56.0089,56.0549,101993.0
2023-07-03 10:30:00,60.87,60.96,60.79,60.95,65616.0,56.0641,56.147,55.9904,56.1378,65616.0
2023-07-03 10:40:00,60.95,60.96,60.86,60.95,63349.0,56.1378,56.147,56.0549,56.1378,63349.0
2023-07-03 10:50:00,60.94,61.04,60.9,61.03,68043.0,56.1286,56.2207,56.0917,56.2115,68043.0
2023-07-03 11:00:00,61.04,61.09,60.99,61.07,172784.0,56.2207,56.2667,56.1746,56.2483,172784.0
2023-07-03 11:10:00,61.07,61.07,60.99,61.02,41444.0,56.2483,56.2483,56.1746,56.2023,41444.0
2023-07-03 11:20:00,61.01,61.04,60.96,61.0,232374.0,56.1931,56.2207,56.147,56.1839,232374.0
2023-07-03 11:30:00,61.0,61.19,60.99,61.17,335882.0,56.1839,56.3589,56.1746,56.3404,335882.0
2023-07-03 11:40:00,61.16,61.16,61.04,61.05,66173.0,56.3312,56.3312,56.2207,56.2299,66173.0
2023-07-03 11:50:00,61.05,61.13,61.05,61.11,96079.0,56.2299,56.3036,56.2299,56.2852,96079.0
2023-07-03 12:00:00,61.12,61.18,61.1,61.17,68708.0,56.2944,56.3496,56.276,56.3404,68708.0
2023-07-03 12:10:00,61.17,61.19,61.09,61.11,44571.0,56.3404,56.3589,56.2667,56.2852,44571.0
2023-07-03 12:20:00,61.11,61.12,61.05,61.06,49228.0,56.2852,56.2944,56.2299,56.2391,49228.0
2023-07-03 12:30:00,61.06,61.06,60.99,61.0,75877.0,56.2391,56.2391,56.1746,56.1839,75877.0
2023-07-03 12:40:00,61.0,61.01,60.9,60.92,76199.0,56.1839,56.1931,56.0917,56.1102,76199.0
2023-07-03 12:50:00,60.92,60.94,60.86,60.88,127114.0,56.1102,56.1286,56.0549,56.0733,127114.0
2023-07-05 09:30:00,60.68,60.73,60.28,60.47,256924.0,55.8891,55.9352,55.5207,55.6957,256924.0
2023-07-05 09:40:00,60.45,60.45,60.21,60.3,148285.0,55.6773,55.6773,55.4562,55.5391,148285.0
2023-07-05 09:50:00,60.3,60.38,60.09,60.17,98064.0,55.5391,55.6128,55.3457,55.4194,98064.0
2023-07-05 10:00:00,60.18,60.28,60.1,60.28,101065.0,55.4286,55.5207,55.3549,55.5207,101065.0
2023-07-05 10:10:00,60.28,60.3,60.19,60.2,94947.0,55.5207,55.5391,55.4378,55.447,94947.0
2023-07-05 10:20:00,60.19,60.26,60.11,60.17,174867.0,55.4378,55.5023,55.3641,55.4194,174867.0
2023-07-05 10:30:00,60.18,60.2,60.01,60.05,125941.0,55.4286,55.447,55.272,55.3089,125941.0
2023-07-05 10:40:00,60.06,60.07,59.88,59.89,145220.0,55.3181,55.3273,55.1523,55.1615,145220.0
2023-07-05 10:50:00,59.88,59.94,59.81,59.87,162664.0,55.1523,55.2075,55.0878,55.1431,162664.0
2023-07-05 11:00:00,59.87,59.91,59.73,59.8,156447.0,55.1431,55.1799,55.0141,55.0786,156447.0
2023-07-05 11:10:00,59.8,59.96,59.8,59.94,94810.0,55.0786,55.226,55.0786,55.2075,94810.0
2023-07-05 11:20:00,59.94,60.06,59.93,59.96,85957.0,55.2075,55.3181,55.1983,55.226,85957.0
2023-07-05 11:30:00,59.96,60.01,59.89,59.94,136705.0,55.226,55.272,55.1615,55.2075,136705.0
2023-07-05 11:40:00,59.95,59.96,59.82,59.86,39430.0,55.2168,55.226,55.097,55.1339,39430.0
2023-07-05 11:50:00,59.86,59.89,59.81,59.88,28557.0,55.1339,55.1615,55.0878,55.1523,28557.0
2023-07-05 12:00:00,59.88,59.89,59.84,59.88,18686.0,55.1523,55.1615,55.1154,55.1523,18686.0
2023-07-05 12:10:00,59.87,59.89,59.83,59.85,29585.0,55.1431,55.1615,55.1062,55.1246,29585.0
2023-07-05 12:20:00,59.84,59.89,59.84,59.88,28322.0,55.1154,55.1615,55.1154,55.1523,28322.0
2023-07-05 12:30:00,59.87,59.9,59.82,59.84,50649.0,55.1431,55.1707,55.097,55.1154,50649.0
2023-07-05 12:40:00,59.84,59.91,59.81,59.9,37224.0,55.1154,55.1799,55.0878,55.1707,37224.0
2023-07-05 12:50:00,59.91,59.94,59.88,59.92,37515.0,55.1799,55.2075,55.1523,55.1891,37515.0
2023-07-05 13:00:00,59.93,59.93,59.86,59.86,27130.0,55.1983,55.1983,55.1339,55.1339,27130.0
2023-07-05 13:10:00,59.87,59.89,59.85,59.86,28051.0,55.1431,55.1615,55.1246,55.1339,28051.0
2023-07-05 13:20:00,59.87,59.89,59.85,59.89,18378.0,55.1431,55.1615,55.1246,55.1615,18378.0
2023-07-05 13:30:00,59.88,59.91,59.87,59.88,31057.0,55.1523,55.1799,55.1431,55.1523,31057.0
2023-07-05 13:40:00,59.88,59.9,59.87,59.9,19657.0,55.1523,55.1707,55.1431,55.1707,19657.0
2023-07-05 13:50:00,59.9,59.91,59.88,59.89,25693.0,55.1707,55.1799,55.1523,55.1615,25693.0
2023-07-05 14:00:00,59.9,59.91,59.86,59.89,44819.0,55.1707,55.1799,55.1339,55.1615,44819.0
2023-07-05 14:10:00,59.89,59.92,59.82,59.82,33919.0,55.1615,55.1891,55.097,55.097,33919.0
2023-07-05 14:20:00,59.8,59.82,59.77,59.8,44258.0,55.0786,55.097,55.051,55.0786,44258.0
2023-07-05 14:30:00,59.8,59.83,59.79,59.8,33056.0,55.0786,55.1062,55.0694,55.0786,33056.0
2023-07-05 14:40:00,59.81,59.82,59.79,59.8,42799.0,55.0878,55.097,55.0694,55.0786,42799.0
2023-07-05 14:50:00,59.8,59.82,59.77,59.82,56629.0,55.0786,55.097,55.051,55.097,56629.0
2023-07-05 15:00:00,59.82,59.83,59.79,59.83,30119.0,55.097,55.1062,55.0694,55.1062,30119.0
2023-07-05 15:10:00,59.82,59.87,59.81,59.87,50518.0,55.097,55.1431,55.0878,55.1431,50518.0
2023-07-05 15:20:00,59.87,59.87,59.83,59.84,45011.0,55.1431,55.1431,55.1062,55.1154,45011.0
2023-07-05 15:30:00,59.84,59.86,59.81,59.85,75881.0,55.1154,55.1339,55.0878,55.1246,75881.0
2023-07-05 15:40:00,59.85,59.94,59.85,59.94,147366.0,55.1246,55.2075,55.1246,55.2075,147366.0
2023-07-05 15:50:00,59.93,59.97,59.85,59.85,337328.0,55.1983,55.2352,55.1246,55.1246,337328.0
2023-07-06 09:30:00,58.87,59.07,58.82,58.98,219657.0,54.222,54.4062,54.176,54.3233,219657.0
2023-07-06 09:40:00,58.98,59.0,58.76,58.78,142328.0,54.3233,54.3418,54.1207,54.1391,142328.0
2023-07-06 09:50:00,58.78,58.79,58.62,58.69,204552.0,54.1391,54.1483,53.9918,54.0562,204552.0
2023-07-06 10:00:00,58.68,58.68,58.4,58.43,136161.0,54.047,54.047,53.7891,53.8168,136161.0
2023-07-06 10:10:00,58.43,58.6,58.36,58.5,242737.0,53.8168,53.9733,53.7523,53.8812,242737.0
2023-07-06 10:20:00,58.49,58.51,58.17,58.18,184945.0,53.872,53.8904,53.5773,53.5865,184945.0
2023-07-06 10:30:00,58.18,58.25,58.14,58.22,183809.0,53.5865,53.651,53.5497,53.6233,183809.0
2023-07-06 10:40:00,58.23,58.34,58.18,58.29,124758.0,53.6326,53.7339,53.5865,53.6878,124758.0
2023-07-06 10:50:00,58.29,58.39,58.24,58.36,130562.0,53.6878,53.7799,53.6418,53.7523,130562.0
2023-07-06 11:00:00,58.36,58.43,58.31,58.41,115518.0,53.7523,53.8168,53.7062,53.7983,115518.0
2023-07-06 11:10:00,58.42,58.43,58.2,58.21,93449.0,53.8076,53.8168,53.6049,53.6141,93449.0
2023-07-06 11:20:00,58.21,58.27,58.16,58.16,130221.0,53.6141,53.6694,53.5681,53.5681,130221.0
2023-07-06 11:30:00,58.16,58.31,58.15,58.3,106084.0,53.5681,53.7062,53.5589,53.697,106084.0
2023-07-06 11:40:00,58.29,58.32,58.24,58.3,41979.0,53.6878,53.7154,53.6418,53.697,41979.0
2023-07-06 11:50:00,58.29,58.33,58.23,58.32,37917.0,53.6878,53.7247,53.6326,53.7154,37917.0
2023-07-06 12:00:00,58.35,58.38,58.3,58.37,46263.0,53.7431,53.7707,53.697,53.7615,46263.0
2023-07-06 12:10:00,58.37,58.38,58.29,58.36,85004.0,53.7615,53.7707,53.6878,53.7523,85004.0
2023-07-06 12:20:00,58.36,58.36,58.28,58.29,39424.0,53.7523,53.7523,53.6786,53.6878,39424.0
2023-07-06 12:30:00,58.29,58.37,58.29,58.34,62597.0,53.6878,53.7615,53.6878,53.7339,62597.0
2023-07-06 12:40:00,58.34,58.39,58.33,58.36,31532.0,53.7339,53.7799,53.7247,53.7523,31532.0
2023-07-06 12:50:00,58.36,58.41,58.35,58.4,23552.0,53.7523,53.7983,53.7431,53.7891,23552.0
2023-07-06 13:00:00,58.41,58.5,58.41,58.45,28070.0,53.7983,53.8812,53.7983,53.8352,28070.0
2023-07-06 13:10:00,58.45,58.49,58.43,58.45,28934.0,53.8352,53.872,53.8168,53.8352,28934.0
2023-07-06 13:20:00,58.46,58.48,58.43,58.46,35303.0,53.8444,53.8628,53.8168,53.8444,35303.0
2023-07-06 13:30:00,58.46,58.49,58.45,58.48,27581.0,53.8444,53.872,53.8352,53.8628,27581.0
2023-07-06 13:40:00,58.48,58.51,58.47,58.5,25008.0,53.8628,53.8904,53.8536,53.8812,25008.0
2023-07-06 13:50:00,58.49,58.52,58.45,58.48,36681.0,53.872,53.8997,53.8352,53.8628,36681.0
2023-07-06 14:00:00,58.48,58.52,58.47,58.49,41085.0,53.8628,53.8997,53.8536,53.872,41085.0
2023-07-06 14:10:00,58.48,58.53,58.48,58.51,21794.0,53.8628,53.9089,53.8628,53.8904,21794.0
2023-07-06 14:20:00,58.51,58.55,58.49,58.5,31512.0,53.8904,53.9273,53.872,53.8812,31512.0
2023-07-06 14:30:00,58.51,58.6,58.51,58.6,30020.0,53.8904,53.9733,53.8904,53.9733,30020.0
2023-07-06 14:40:00,58.59,58.59,58.54,58.58,21338.0,53.9641,53.9641,53.9181,53.9549,21338.0
2023-07-06 14:50:00,58.58,58.61,58.56,58.59,20870.0,53.9549,53.9826,53.9365,53.9641,20870.0
2023-07-06 15:00:00,58.59,58.59,58.56,58.58,31294.0,53.9641,53.9641,53.9365,53.9549,31294.0
2023-07-06 15:10:00,58.57,58.58,58.52,58.54,23743.0,53.9457,53.9549,53.8997,53.9181,23743.0
2023-07-06 15:20:00,58.54,58.57,58.53,58.54,41583.0,53.9181,53.9457,53.9089,53.9181,41583.0
2023-07-06 15:30:00,58.53,58.55,58.51,58.55,79028.0,53.9089,53.9273,53.8904,53.9273,79028.0
2023-07-06 15:40:00,58.55,58.55,58.47,58.5,132231.0,53.9273,53.9273,53.8536,53.8812,132231.0
2023-07-06 15:50:00,58.51,58.6,58.49,58.54,474628.0,53.8904,53.9733,53.872,53.9181,474628.0
2023-07-07 09:30:00,58.61,59.04,58.58,58.95,319843.0,53.9826,54.3786,53.9549,54.2957,319843.0
2023-07-07 09:40:00,58.92,59.34,58.91,59.33,271777.0,54.2681,54.6549,54.2589,54.6457,271777.0
2023-07-07 09:50:00,59.33,59.44,59.33,59.4,213491.0,54.6457,54.747,54.6457,54.7102,213491.0
2023-07-07 10:00:00,59.41,59.6,59.4,59.54,136368.0,54.7194,54.8944,54.7102,54.8391,136368.0
2023-07-07 10:10:00,59.53,59.59,59.46,59.51,162751.0,54.8299,54.8852,54.7654,54.8115,162751.0
2023-07-07 10:20:00,59.52,59.53,59.38,59.44,89318.0,54.8207,54.8299,54.6918,54.747,89318.0
2023-07-07 10:30:00,59.45,59.65,59.42,59.63,165323.0,54.7562,54.9404,54.7286,54.922,165323.0
2023-07-07 10:40:00,59.63,59.67,59.41,59.43,103912.0,54.922,54.9589,54.7194,54.7378,103912.0
2023-07-07 10:50:00,59.43,59.55,59.4,59.51,72668.0,54.7378,54.8483,54.7102,54.8115,72668.0
2023-07-07 11:00:00,59.51,59.52,59.36,59.36,75138.0,54.8115,54.8207,54.6733,54.6733,75138.0
2023-07-07 11:10:00,59.36,59.41,59.31,59.33,55490.0,54.6733,54.7194,54.6273,54.6457,55490.0
2023-07-07 11:20:00,59.32,59.33,59.26,59.33,67239.0,54.6365,54.6457,54.5812,54.6457,67239.0
2023-07-07 11:30:00,59.33,59.39,59.33,59.36,109218.0,54.6457,54.701,54.6457,54.6733,109218.0
2023-07-07 11:40:00,59.37,59.45,59.36,59.43,33838.0,54.6825,54.7562,54.6733,54.7378,33838.0
2023-07-07 11:50:00,59.42,59.46,59.42,59.45,37218.0,54.7286,54.7654,54.7286,54.7562,37218.0
2023-07-07 12:00:00,59.45,59.46,59.43,59.45,22290.0,54.7562,54.7654,54.7378,54.7562,22290.0
2023-07-07 12:10:00,59.45,59.51,59.44,59.51,35416.0,54.7562,54.8115,54.747,54.8115,35416.0
2023-07-07 12:20:00,59.51,59.55,59.5,59.54,24861.0,54.8115,54.8483,54.8023,54.8391,24861.0
2023-07-07 12:30:00,59.54,59.63,59.53,59.63,57030.0,54.8391,54.922,54.8299,54.922,57030.0
2023-07-07 12:40:00,59.62,59.67,59.62,59.63,33298.0,54.9128,54.9589,54.9128,54.922,33298.0
2023-07-07 12:50:00,59.63,59.74,59.62,59.73,46070.0,54.922,55.0233,54.9128,55.0141,46070.0
2023-07-07 13:00:00,59.73,59.79,59.7,59.79,48205.0,55.0141,55.0694,54.9865,55.0694,48205.0
2023-07-07 13:10:00,59.78,59.78,59.73,59.78,25885.0,55.0602,55.0602,55.0141,55.0602,25885.0
2023-07-07 13:20:00,59.78,59.84,59.75,59.84,39687.0,55.0602,55.1154,55.0325,55.1154,39687.0
2023-07-07 13:30:00,59.84,59.85,59.79,59.8,30996.0,55.1154,55.1246,55.0694,55.0786,30996.0
2023-07-07 13:40:00,59.8,59.84,59.79,59.82,34460.0,55.0786,55.1154,55.0694,55.097,34460.0
2023-07-07 13:50:00,59.82,59.82,59.72,59.73,47944.0,55.097,55.097,55.0049,55.0141,47944.0
2023-07-07 14:00:00,59.73,59.75,59.7,59.7,26442.0,55.0141,55.0325,54.9865,54.9865,26442.0
2023-07-07 14:10:00,59.7,59.76,59.69,59.76,43828.0,54.9865,55.0418,54.9773,55.0418,43828.0
2023-07-07 14:20:00,59.76,59.84,59.73,59.83,69524.0,55.0418,55.1154,55.0141,55.1062,69524.0
2023-07-07 14:30:00,59.83,59.83,59.79,59.8,48775.0,55.1062,55.1062,55.0694,55.0786,48775.0
2023-07-07 14:40:00,59.79,59.82,59.78,59.79,65408.0,55.0694,55.097,55.0602,55.0694,65408.0
2023-07-07 14:50:00,59.8,59.83,59.77,59.83,77176.0,55.0786,55.1062,55.051,55.1062,77176.0
2023-07-07 15:00:00,59.83,59.87,59.83,59.86,64967.0,55.1062,55.1431,55.1062,55.1339,64967.0
2023-07-07 15:10:00,59.85,59.88,59.84,59.86,60016.0,55.1246,55.1523,55.1154,55.1339,60016.0
2023-07-07 15:20:00,59.86,59.88,59.82,59.88,95661.0,55.1339,55.1523,55.097,55.1523,95661.0
2023-07-07 15:30:00,59.88,59.92,59.87,59.89,151144.0,55.1523,55.1891,55.1431,55.1615,151144.0
2023-07-07 15:40:00,59.88,59.89,59.78,59.79,192819.0,55.1523,55.1615,55.0602,55.0694,192819.0
2023-07-07 15:50:00,59.79,59.86,59.64,59.65,717981.0,55.0694,55.1339,54.9312,54.9404,717981.0
2023-07-10 09:30:00,59.76,60.0,59.71,59.82,123245.0,55.0418,55.2628,54.9957,55.097,123245.0
2023-07-10 09:40:00,59.84,60.12,59.82,60.07,155446.0,55.1154,55.3733,55.097,55.3273,155446.0
2023-07-10 09:50:00,60.07,60.29,60.04,60.18,136227.0,55.3273,55.5299,55.2996,55.4286,136227.0
2023-07-10 10:00:00,60.17,60.3,60.12,60.26,127987.0,55.4194,55.5391,55.3733,55.5023,127987.0
2023-07-10 10:10:00,60.25,60.26,59.97,59.97,135970.0,55.4931,55.5023,55.2352,55.2352,135970.0
2023-07-10 10:20:00,59.97,59.99,59.87,59.92,78960.0,55.2352,55.2536,55.1431,55.1891,78960.0
2023-07-10 10:30:00,59.93,59.96,59.82,59.84,83830.0,55.1983,55.226,55.097,55.1154,83830.0
2023-07-10 10:40:00,59.84,60.0,59.79,59.98,68297.0,55.1154,55.2628,55.0694,55.2444,68297.0
2023-07-10 10:50:00,59.97,60.0,59.84,59.92,150214.0,55.2352,55.2628,55.1154,55.1891,150214.0
2023-07-10 11:00:00,59.91,59.98,59.83,59.83,70132.0,55.1799,55.2444,55.1062,55.1062,70132.0
2023-07-10 11:10:00,59.83,59.88,59.82,59.85,56140.0,55.1062,55.1523,55.097,55.1246,56140.0
2023-07-10 11:20:00,59.85,59.92,59.8,59.89,62997.0,55.1246,55.1891,55.0786,55.1615,62997.0
2023-07-10 11:30:00,59.89,59.94,59.87,59.89,129211.0,55.1615,55.2075,55.1431,55.1615,129211.0
2023-07-10 11:40:00,59.89,59.91,59.84,59.89,52957.0,55.1615,55.1799,55.1154,55.1615,52957.0
2023-07-10 11:50:00,59.9,59.97,59.89,59.97,23141.0,55.1707,55.2352,55.1615,55.2352,23141.0
2023-07-10 12:00:00,59.97,59.98,59.89,59.92,29855.0,55.2352,55.2444,55.1615,55.1891,29855.0
2023-07-10 12:10:00,59.92,59.94,59.89,59.9,27110.0,55.1891,55.2075,55.1615,55.1707,27110.0
2023-07-10 12:20:00,59.9,60.0,59.86,59.99,46426.0,55.1707,55.2628,55.1339,55.2536,46426.0
2023-07-10 12:30:00,59.99,60.0,59.9,59.91,28324.0,55.2536,55.2628,55.1707,55.1799,28324.0
2023-07-10 12:40:00,59.9,59.9,59.83,59.88,18914.0,55.1707,55.1707,55.1062,55.1523,18914.0
2023-07-10 12:50:00,59.87,59.9,59.82,59.83,27127.0,55.1431,55.1707,55.097,55.1062,27127.0
2023-07-10 13:00:00,59.83,59.87,59.8,59.8,35873.0,55.1062,55.1431,55.0786,55.0786,35873.0
2023-07-10 13:10:00,59.81,59.84,59.77,59.78,35253.0,55.0878,55.1154,55.051,55.0602,35253.0
2023-07-10 13:20:00,59.79,59.82,59.75,59.79,27159.0,55.0694,55.097,55.0325,55.0694,27159.0
2023-07-10 13:30:00,59.79,59.83,59.74,59.79,28078.0,55.0694,55.1062,55.0233,55.0694,28078.0
2023-07-10 13:40:00,59.79,59.81,59.77,59.8,19450.0,55.0694,55.0878,55.051,55.0786,19450.0
2023-07-10 13:50:00,59.8,59.84,59.76,59.8,109363.0,55.0786,55.1154,55.0418,55.0786,109363.0
2023-07-10 14:00:00,59.79,59.82,59.73,59.73,41753.0,55.0694,55.097,55.0141,55.0141,41753.0
2023-07-10 14:10:00,59.73,59.78,59.73,59.75,31286.0,55.0141,55.0602,55.0141,55.0325,31286.0
2023-07-10 14:20:00,59.76,59.83,59.75,59.83,34498.0,55.0418,55.1062,55.0325,55.1062,34498.0
2023-07-10 14:30:00,59.83,59.85,59.79,59.8,46741.0,55.1062,55.1246,55.0694,55.0786,46741.0
2023-07-10 14:40:00,59.79,59.82,59.79,59.8,30959.0,55.0694,55.097,55.0694,55.0786,30959.0
2023-07-10 14:50:00,59.8,59.84,59.79,59.84,39345.0,55.0786,55.1154,55.0694,55.1154,39345.0
2023-07-10 15:00:00,59.84,59.86,59.82,59.83,58827.0,55.1154,55.1339,55.097,55.1062,58827.0
2023-07-10 15:10:00,59.84,59.91,59.83,59.9,131036.0,55.1154,55.1799,55.1062,55.1707,131036.0
2023-07-10 15:20:00,59.9,59.91,59.84,59.85,63225.0,55.1707,55.1799,55.1154,55.1246,63225.0
2023-07-10 15:30:00,59.85,59.88,59.83,59.87,88145.0,55.1246,55.1523,55.1062,55.1431,88145.0
2023-07-10 15:40:00,59.87,59.92,59.86,59.92,102771.0,55.1431,55.1891,55.1339,55.1891,102771.0
2023-07-10 15:50:00,59.91,59.94,59.84,59.92,257893.0,55.1799,55.2075,55.1154,55.1891,257893.0
2023-07-11 09:30:00,60.2,60.45,60.2,60.37,272412.0,55.447,55.6773,55.447,55.6036,272412.0
2023-07-11 09:40:00,60.37,60.45,60.28,60.43,176153.0,55.6036,55.6773,55.5207,55.6589,176153.0
2023-07-11 09:50:00,60.43,60.45,60.28,60.45,92600.0,55.6589,55.6773,55.5207,55.6773,92600.0
2023-07-11 10:00:00,60.46,60.49,60.29,60.35,110315.0,55.6865,55.7141,55.5299,55.5852,110315.0
2023-07-11 10:10:00,60.36,60.47,60.32,60.47,69959.0,55.5944,55.6957,55.5575,55.6957,69959.0
2023-07-11 10:20:00,60.47,60.54,60.39,60.39,75653.0,55.6957,55.7602,55.622,55.622,75653.0
2023-07-11 10:30:00,60.39,60.43,60.37,60.38,196848.0,55.622,55.6589,55.6036,55.6128,196848.0
2023-07-11 10:40:00,60.38,60.51,60.37,60.5,100816.0,55.6128,55.7325,55.6036,55.7233,100816.0
2023-07-11 10:50:00,60.49,60.57,60.47,60.54,183292.0,55.7141,55.7878,55.6957,55.7602,183292.0
2023-07-11 11:00:00,60.54,60.58,60.43,60.57,219072.0,55.7602,55.797,55.6589,55.7878,219072.0
2023-07-11 11:10:00,60.58,60.77,60.58,60.68,197602.0,55.797,55.972,55.797,55.8891,197602.0
2023-07-11 11:20:00,60.68,60.7,60.62,60.63,160273.0,55.8891,55.9075,55.8339,55.8431,160273.0
2023-07-11 11:30:00,60.62,60.71,60.6,60.67,104158.0,55.8339,55.9167,55.8154,55.8799,104158.0
2023-07-11 11:40:00,60.67,60.72,60.67,60.69,74259.0,55.8799,55.926,55.8799,55.8983,74259.0
2023-07-11 11:50:00,60.7,60.71,60.6,60.64,74571.0,55.9075,55.9167,55.8154,55.8523,74571.0
2023-07-11 12:00:00,60.64,60.64,60.57,60.62,31644.0,55.8523,55.8523,55.7878,55.8339,31644.0
2023-07-11 12:10:00,60.62,60.7,60.61,60.68,45266.0,55.8339,55.9075,55.8246,55.8891,45266.0
2023-07-11 12:20:00,60.68,60.68,60.58,60.61,37814.0,55.8891,55.8891,55.797,55.8246,37814.0
2023-07-11 12:30:00,60.61,60.65,60.59,60.63,21687.0,55.8246,55.8615,55.8062,55.8431,21687.0
2023-07-11 12:40:00,60.63,60.7,60.63,60.69,23724.0,55.8431,55.9075,55.8431,55.8983,23724.0
2023-07-11 12:50:00,60.69,60.74,60.69,60.73,28420.0,55.8983,55.9444,55.8983,55.9352,28420.0
2023-07-11 13:00:00,60.73,60.77,60.71,60.75,30160.0,55.9352,55.972,55.9167,55.9536,30160.0
2023-07-11 13:10:00,60.74,60.76,60.67,60.7,27772.0,55.9444,55.9628,55.8799,55.9075,27772.0
2023-07-11 13:20:00,60.7,60.75,60.69,60.75,34530.0,55.9075,55.9536,55.8983,55.9536,34530.0
2023-07-11 13:30:00,60.74,60.77,60.72,60.76,32209.0,55.9444,55.972,55.926,55.9628,32209.0
2023-07-11 13:40:00,60.76,60.79,60.73,60.73,30463.0,55.9628,55.9904,55.9352,55.9352,30463.0
2023-07-11 13:50:00,60.73,60.75,60.69,60.73,36766.0,55.9352,55.9536,55.8983,55.9352,36766.0
2023-07-11 14:00:00,60.73,60.74,60.72,60.73,17498.0,55.9352,55.9444,55.926,55.9352,17498.0
2023-07-11 14:10:00,60.73,60.74,60.68,60.72,43630.0,55.9352,55.9444,55.8891,55.926,43630.0
2023-07-11 14:20:00,60.72,60.72,60.66,60.72,49402.0,55.926,55.926,55.8707,55.926,49402.0
2023-07-11 14:30:00,60.72,60.76,60.71,60.75,41232.0,55.926,55.9628,55.9167,55.9536,41232.0
2023-07-11 14:40:00,60.75,60.79,60.74,60.76,55807.0,55.9536,55.9904,55.9444,55.9628,55807.0
2023-07-11 14:50:00,60.76,60.78,60.75,60.78,56624.0,55.9628,55.9812,55.9536,55.9812,56624.0
2023-07-11 15:00:00,60.78,60.8,60.76,60.77,30139.0,55.9812,55.9996,55.9628,55.972,30139.0
2023-07-11 15:10:00,60.77,60.79,60.72,60.75,39529.0,55.972,55.9904,55.926,55.9536,39529.0
2023-07-11 15:20:00,60.75,60.78,60.74,60.75,44278.0,55.9536,55.9812,55.9444,55.9536,44278.0
2023-07-11 15:30:00,60.74,60.74,60.69,60.7,118126.0,55.9444,55.9444,55.8983,55.9075,118126.0
2023-07-11 15:40:00,60.71,60.81,60.7,60.8,220684.0,55.9167,56.0089,55.9075,55.9996,220684.0
2023-07-11 15:50:00,60.81,60.89,60.81,60.87,398890.0,56.0089,56.0825,56.0089,56.0641,398890.0
2023-07-12 09:30:00,62.07,62.3,62.04,62.29,379887.0,57.1694,57.3812,57.1417,57.372,379887.0
2023-07-12 09:40:00,62.28,62.3,62.14,62.24,160027.0,57.3628,57.3812,57.2338,57.326,160027.0
2023-07-12 09:50:00,62.25,62.25,62.17,62.23,239263.0,57.3352,57.3352,57.2615,57.3167,239263.0
2023-07-12 10:00:00,62.24,62.24,62.12,62.19,231985.0,57.326,57.326,57.2154,57.2799,231985.0
2023-07-12 10:10:00,62.18,62.28,62.08,62.27,133165.0,57.2707,57.3628,57.1786,57.3536,133165.0
2023-07-12 10:20:00,62.25,62.26,62.09,62.19,163609.0,57.3352,57.3444,57.1878,57.2799,163609.0
2023-07-12 10:30:00,62.18,62.22,62.09,62.16,233356.0,57.2707,57.3075,57.1878,57.2523,233356.0
2023-07-12 10:40:00,62.16,62.19,62.09,62.13,148617.0,57.2523,57.2799,57.1878,57.2246,148617.0
2023-07-12 10:50:00,62.13,62.15,62.01,62.04,119862.0,57.2246,57.2431,57.1141,57.1417,119862.0
2023-07-12 11:00:00,62.04,62.18,62.03,62.1,133263.0,57.1417,57.2707,57.1325,57.197,133263.0
2023-07-12 11:10:00,62.1,62.12,61.97,62.03,120431.0,57.197,57.2154,57.0773,57.1325,120431.0
2023-07-12 11:20:00,62.04,62.04,61.95,61.98,102286.0,57.1417,57.1417,57.0588,57.0865,102286.0
2023-07-12 11:30:00,61.98,61.98,61.87,61.87,128910.0,57.0865,57.0865,56.9852,56.9852,128910.0
2023-07-12 11:40:00,61.87,61.87,61.75,61.81,92029.0,56.9852,56.9852,56.8746,56.9299,92029.0
2023-07-12 11:50:00,61.82,61.89,61.8,61.84,83508.0,56.9391,57.0036,56.9207,56.9575,83508.0
2023-07-12 12:00:00,61.84,61.88,61.77,61.8,59904.0,56.9575,56.9944,56.8931,56.9207,59904.0
2023-07-12 12:10:00,61.79,61.89,61.78,61.78,43346.0,56.9115,57.0036,56.9023,56.9023,43346.0
2023-07-12 12:20:00,61.78,61.85,61.77,61.8,55386.0,56.9023,56.9667,56.8931,56.9207,55386.0
2023-07-12 12:30:00,61.8,61.86,61.79,61.8,52503.0,56.9207,56.976,56.9115,56.9207,52503.0
2023-07-12 12:40:00,61.8,61.81,61.74,61.77,46960.0,56.9207,56.9299,56.8654,56.8931,46960.0
2023-07-12 12:50:00,61.78,61.84,61.76,61.78,32619.0,56.9023,56.9575,56.8838,56.9023,32619.0
2023-07-12 13:00:00,61.78,61.79,61.73,61.75,36701.0,56.9023,56.9115,56.8562,56.8746,36701.0
2023-07-12 13:10:00,61.74,61.8,61.73,61.8,35270.0,56.8654,56.9207,56.8562,56.9207,35270.0
2023-07-12 13:20:00,61.79,61.79,61.75,61.78,29528.0,56.9115,56.9115,56.8746,56.9023,29528.0
2023-07-12 13:30:00,61.77,61.79,61.75,61.76,40523.0,56.8931,56.9115,56.8746,56.8838,40523.0
2023-07-12 13:40:00,61.76,61.77,61.71,61.72,37949.0,56.8838,56.8931,56.8378,56.847,37949.0
2023-07-12 13:50:00,61.73,61.73,61.7,61.72,38865.0,56.8562,56.8562,56.8286,56.847,38865.0
2023-07-12 14:00:00,61.73,61.75,61.71,61.73,43709.0,56.8562,56.8746,56.8378,56.8562,43709.0
2023-07-12 14:10:00,61.73,61.76,61.72,61.73,39813.0,56.8562,56.8838,56.847,56.8562,39813.0
2023-07-12 14:20:00,61.73,61.74,61.69,61.72,52150.0,56.8562,56.8654,56.8194,56.847,52150.0
2023-07-12 14:30:00,61.72,61.73,61.69,61.73,46560.0,56.847,56.8562,56.8194,56.8562,46560.0
2023-07-12 14:40:00,61.72,61.73,61.69,61.7,55893.0,56.847,56.8562,56.8194,56.8286,55893.0
2023-07-12 14:50:00,61.69,61.73,61.66,61.72,62542.0,56.8194,56.8562,56.7917,56.847,62542.0
2023-07-12 15:00:00,61.72,61.72,61.65,61.71,38548.0,56.847,56.847,56.7825,56.8378,38548.0
2023-07-12 15:10:00,61.71,61.75,61.7,61.71,47535.0,56.8378,56.8746,56.8286,56.8378,47535.0
2023-07-12 15:20:00,61.7,61.7,61.6,61.67,55587.0,56.8286,56.8286,56.7365,56.801,55587.0
2023-07-12 15:30:00,61.67,61.73,61.67,61.68,69437.0,56.801,56.8562,56.801,56.8102,69437.0
2023-07-12 15:40:00,61.68,61.75,61.67,61.71,98183.0,56.8102,56.8746,56.801,56.8378,98183.0
2023-07-12 15:50:00,61.7,61.83,61.68,61.79,337337.0,56.8286,56.9483,56.8102,56.9115,337337.0
2023-07-13 09:30:00,62.31,62.39,62.22,62.28,232577.0,57.3904,57.4641,57.3075,57.3628,232577.0
2023-07-13 09:40:00,62.28,62.44,62.2,62.4,201066.0,57.3628,57.5102,57.2891,57.4733,201066.0
2023-07-13 09:50:00,62.39,62.55,62.33,62.53,222570.0,57.4641,57.6115,57.4088,57.5931,222570.0
2023-07-13 10:00:00,62.53,62.6,62.47,62.49,200668.0,57.5931,57.6575,57.5378,57.5562,200668.0
2023-07-13 10:10:00,62.49,62.51,62.39,62.45,130159.0,57.5562,57.5746,57.4641,57.5194,130159.0
2023-07-13 10:20:00,62.44,62.46,62.34,62.35,155624.0,57.5102,57.5286,57.4181,57.4273,155624.0
2023-07-13 10:30:00,62.33,62.38,62.3,62.33,127258.0,57.4088,57.4549,57.3812,57.4088,127258.0
2023-07-13 10:40:00,62.32,62.39,62.3,62.37,163540.0,57.3996,57.4641,57.3812,57.4457,163540.0
2023-07-13 10:50:00,62.38,62.39,62.29,62.36,141786.0,57.4549,57.4641,57.372,57.4365,141786.0
2023-07-13 11:00:00,62.36,62.38,62.23,62.25,115597.0,57.4365,57.4549,57.3167,57.3352,115597.0
2023-07-13 11:10:00,62.25,62.31,62.24,62.26,100676.0,57.3352,57.3904,57.326,57.3444,100676.0
2023-07-13 11:20:00,62.25,62.28,62.21,62.23,111712.0,57.3352,57.3628,57.2983,57.3167,111712.0
2023-07-13 11:30:00,62.23,62.24,62.1,62.16,134417.0,57.3167,57.326,57.197,57.2523,134417.0
2023-07-13 11:40:00,62.16,62.18,62.12,62.16,89373.0,57.2523,57.2707,57.2154,57.2523,89373.0
2023-07-13 11:50:00,62.15,62.15,62.1,62.13,31035.0,57.2431,57.2431,57.197,57.2246,31035.0
2023-07-13 12:00:00,62.13,62.2,62.12,62.18,58640.0,57.2246,57.2891,57.2154,57.2707,58640.0
2023-07-13 12:10:00,62.18,62.2,62.11,62.18,42246.0,57.2707,57.2891,57.2062,57.2707,42246.0
2023-07-13 12:20:00,62.19,62.19,62.06,62.06,79950.0,57.2799,57.2799,57.1602,57.1602,79950.0
2023-07-13 12:30:00,62.07,62.1,62.02,62.05,49479.0,57.1694,57.197,57.1233,57.151,49479.0
2023-07-13 12:40:00,62.05,62.07,62.01,62.03,48068.0,57.151,57.1694,57.1141,57.1325,48068.0
2023-07-13 12:50:00,62.04,62.08,62.0,62.05,96789.0,57.1417,57.1786,57.1049,57.151,96789.0
2023-07-13 13:00:00,62.04,62.05,61.95,61.96,43175.0,57.1417,57.151,57.0588,57.0681,43175.0
2023-07-13 13:10:00,61.95,62.01,61.92,61.97,55228.0,57.0588,57.1141,57.0312,57.0773,55228.0
2023-07-13 13:20:00,61.98,62.02,61.96,61.98,70947.0,57.0865,57.1233,57.0681,57.0865,70947.0
2023-07-13 13:30:00,61.98,62.0,61.95,61.98,101476.0,57.0865,57.1049,57.0588,57.0865,101476.0
2023-07-13 13:40:00,61.98,61.98,61.92,61.97,43810.0,57.0865,57.0865,57.0312,57.0773,43810.0
2023-07-13 13:50:00,61.97,62.0,61.95,61.96,37989.0,57.0773,57.1049,57.0588,57.0681,37989.0
2023-07-13 14:00:00,61.97,62.01,61.93,62.0,101775.0,57.0773,57.1141,57.0404,57.1049,101775.0
2023-07-13 14:10:00,62.0,62.05,62.0,62.05,61898.0,57.1049,57.151,57.1049,57.151,61898.0
2023-07-13 14:20:00,62.05,62.06,62.0,62.02,75406.0,57.151,57.1602,57.1049,57.1233,75406.0
2023-07-13 14:30:00,62.03,62.07,62.01,62.05,34520.0,57.1325,57.1694,57.1141,57.151,34520.0
2023-07-13 14:40:00,62.06,62.16,62.05,62.16,55937.0,57.1602,57.2523,57.151,57.2523,55937.0
2023-07-13 14:50:00,62.16,62.19,62.15,62.18,57325.0,57.2523,57.2799,57.2431,57.2707,57325.0
2023-07-13 15:00:00,62.17,62.19,62.14,62.17,63105.0,57.2615,57.2799,57.2338,57.2615,63105.0
2023-07-13 15:10:00,62.17,62.2,62.13,62.14,78891.0,57.2615,57.2891,57.2246,57.2338,78891.0
2023-07-13 15:20:00,62.14,62.15,62.09,62.12,118279.0,57.2338,57.2431,57.1878,57.2154,118279.0
2023-07-13 15:30:00,62.11,62.11,62.07,62.1,94548.0,57.2062,57.2062,57.1694,57.197,94548.0
2023-07-13 15:40:00,62.1,62.17,62.09,62.09,152280.0,57.197,57.2615,57.1878,57.1878,152280.0
2023-07-13 15:50:00,62.09,62.14,62.05,62.1,478014.0,57.1878,57.2338,57.151,57.197,478014.0
2023-07-14 09:30:00,62.3,62.3,61.7,61.79,485840.0,57.3812,57.3812,56.8286,56.9115,485840.0
2023-07-14 09:40:00,61.78,61.78,61.58,61.61,231987.0,56.9023,56.9023,56.7181,56.7457,231987.0
2023-07-14 09:50:00,61.62,61.64,61.48,61.55,219682.0,56.7549,56.7733,56.626,56.6904,219682.0
2023-07-14 10:00:00,61.55,61.55,61.29,61.39,217052.0,56.6904,56.6904,56.451,56.5431,217052.0
2023-07-14 10:10:00,61.41,61.45,61.19,61.2,173755.0,56.5615,56.5983,56.3589,56.3681,173755.0
2023-07-14 10:20:00,61.2,61.29,61.15,61.15,191607.0,56.3681,56.451,56.322,56.322,191607.0
2023-07-14 10:30:00,61.14,61.14,60.97,61.09,180908.0,56.3128,56.3128,56.1562,56.2667,180908.0
2023-07-14 10:40:00,61.09,61.14,61.01,61.13,194975.0,56.2667,56.3128,56.1931,56.3036,194975.0
2023-07-14 10:50:00,61.14,61.29,61.11,61.28,221789.0,56.3128,56.451,56.2852,56.4417,221789.0
2023-07-14 11:00:00,61.28,61.31,61.23,61.25,146092.0,56.4417,56.4694,56.3957,56.4141,146092.0
2023-07-14 11:10:00,61.25,61.39,61.24,61.36,119885.0,56.4141,56.5431,56.4049,56.5154,119885.0
2023-07-14 11:20:00,61.36,61.37,61.26,61.31,134237.0,56.5154,56.5246,56.4233,56.4694,134237.0
2023-07-14 11:30:00,61.31,61.39,61.24,61.39,162437.0,56.4694,56.5431,56.4049,56.5431,162437.0
2023-07-14 11:40:00,61.39,61.39,61.25,61.33,66476.0,56.5431,56.5431,56.4141,56.4878,66476.0
2023-07-14 11:50:00,61.33,61.34,61.3,61.3,53698.0,56.4878,56.497,56.4602,56.4602,53698.0
2023-07-14 12:00:00,61.3,61.38,61.3,61.33,92269.0,56.4602,56.5339,56.4602,56.4878,92269.0
2023-07-14 12:10:00,61.32,61.33,61.18,61.2,57417.0,56.4786,56.4878,56.3496,56.3681,57417.0
2023-07-14 12:20:00,61.19,61.21,61.14,61.14,43533.0,56.3589,56.3773,56.3128,56.3128,43533.0
2023-07-14 12:30:00,61.14,61.15,61.08,61.09,48936.0,56.3128,56.322,56.2575,56.2667,48936.0
2023-07-14 12:40:00,61.1,61.14,61.1,61.14,48889.0,56.276,56.3128,56.276,56.3128,48889.0
2023-07-14 12:50:00,61.15,61.16,61.06,61.07,40574.0,56.322,56.3312,56.2391,56.2483,40574.0
2023-07-14 13:00:00,61.07,61.07,60.95,60.95,89057.0,56.2483,56.2483,56.1378,56.1378,89057.0
2023-07-14 13:10:00,60.95,60.98,60.85,60.85,100893.0,56.1378,56.1654,56.0457,56.0457,100893.0
2023-07-14 13:20:00,60.85,60.89,60.83,60.85,76255.0,56.0457,56.0825,56.0273,56.0457,76255.0
2023-07-14 13:30:00,60.86,60.96,60.85,60.94,53159.0,56.0549,56.147,56.0457,56.1286,53159.0
2023-07-14 13:40:00,60.95,60.97,60.91,60.92,109747.0,56.1378,56.1562,56.101,56.1102,109747.0
2023-07-14 13:50:00,60.92,60.95,60.9,60.93,49908.0,56.1102,56.1378,56.0917,56.1194,49908.0
2023-07-14 14:00:00,60.92,61.0,60.91,60.99,46891.0,56.1102,56.1839,56.101,56.1746,46891.0
2023-07-14 14:10:00,61.0,61.02,60.94,60.95,61546.0,56.1839,56.2023,56.1286,56.1378,61546.0
2023-07-14 14:20:00,60.95,61.0,60.93,60.94,52518.0,56.1378,56.1839,56.1194,56.1286,52518.0
2023-07-14 14:30:00,60.94,60.95,60.83,60.84,308020.0,56.1286,56.1378,56.0273,56.0365,308020.0
2023-07-14 14:40:00,60.84,60.84,60.79,60.8,56442.0,56.0365,56.0365,55.9904,55.9996,56442.0
2023-07-14 14:50:00,60.8,60.89,60.8,60.84,101120.0,55.9996,56.0825,55.9996,56.0365,101120.0
2023-07-14 15:00:00,60.84,60.84,60.79,60.82,93057.0,56.0365,56.0365,55.9904,56.0181,93057.0
2023-07-14 15:10:00,60.82,60.9,60.82,60.89,90504.0,56.0181,56.0917,56.0181,56.0825,90504.0
2023-07-14 15:20:00,60.89,60.9,60.82,60.83,91425.0,56.0825,56.0917,56.0181,56.0273,91425.0
2023-07-14 15:30:00,60.83,60.83,60.68,60.77,148806.0,56.0273,56.0273,55.8891,55.972,148806.0
2023-07-14 15:40:00,60.77,60.77,60.63,60.64,195336.0,55.972,55.972,55.8431,55.8523,195336.0
2023-07-14 15:50:00,60.63,60.75,60.62,60.69,503893.0,55.8431,55.9536,55.8339,55.8983,503893.0
2023-07-17 09:30:00,61.22,61.22,60.83,60.96,424498.0,56.3865,56.3865,56.0273,56.147,424498.0
2023-07-17 09:40:00,60.95,61.26,60.92,61.22,236917.0,56.1378,56.4233,56.1102,56.3865,236917.0
2023-07-17 09:50:00,61.23,61.32,61.14,61.18,173003.0,56.3957,56.4786,56.3128,56.3496,173003.0
2023-07-17 10:00:00,61.18,61.27,61.11,61.12,182238.0,56.3496,56.4325,56.2852,56.2944,182238.0
2023-07-17 10:10:00,61.11,61.21,61.06,61.15,161891.0,56.2852,56.3773,56.2391,56.322,161891.0
2023-07-17 10:20:00,61.15,61.21,61.14,61.18,119744.0,56.322,56.3773,56.3128,56.3496,119744.0
2023-07-17 10:30:00,61.18,61.2,61.08,61.13,101209.0,56.3496,56.3681,56.2575,56.3036,101209.0
2023-07-17 10:40:00,61.13,61.22,61.12,61.2,156770.0,56.3036,56.3865,56.2944,56.3681,156770.0
2023-07-17 10:50:00,61.2,61.28,61.16,61.2,118713.0,56.3681,56.4417,56.3312,56.3681,118713.0
2023-07-17 11:00:00,61.19,61.23,61.12,61.14,116713.0,56.3589,56.3957,56.2944,56.3128,116713.0
2023-07-17 11:10:00,61.14,61.14,61.07,61.1,97795.0,56.3128,56.3128,56.2483,56.276,97795.0
2023-07-17 11:20:00,61.1,61.17,61.08,61.11,78838.0,56.276,56.3404,56.2575,56.2852,78838.0
2023-07-17 11:30:00,61.11,61.11,60.96,61.01,94037.0,56.2852,56.2852,56.147,56.1931,94037.0
2023-07-17 11:40:00,61.02,61.06,60.97,60.97,78393.0,56.2023,56.2391,56.1562,56.1562,78393.0
2023-07-17 11:50:00,60.98,60.99,60.85,60.87,99599.0,56.1654,56.1746,56.0457,56.0641,99599.0
2023-07-17 12:00:00,60.88,60.95,60.86,60.94,73431.0,56.0733,56.1378,56.0549,56.1286,73431.0
2023-07-17 12:10:00,60.94,60.96,60.89,60.89,43336.0,56.1286,56.147,56.0825,56.0825,43336.0
2023-07-17 12:20:00,60.9,60.93,60.85,60.9,42170.0,56.0917,56.1194,56.0457,56.0917,42170.0
2023-07-17 12:30:00,60.9,60.91,60.82,60.82,26967.0,56.0917,56.101,56.0181,56.0181,26967.0
2023-07-17 12:40:00,60.82,60.88,60.81,60.82,31568.0,56.0181,56.0733,56.0089,56.0181,31568.0
2023-07-17 12:50:00,60.82,60.85,60.81,60.82,27816.0,56.0181,56.0457,56.0089,56.0181,27816.0
2023-07-17 13:00:00,60.83,60.91,60.82,60.88,38346.0,56.0273,56.101,56.0181,56.0733,38346.0
2023-07-17 13:10:00,60.89,60.94,60.88,60.91,24241.0,56.0825,56.1286,56.0733,56.101,24241.0
2023-07-17 13:20:00,60.9,60.96,60.86,60.93,31678.0,56.0917,56.147,56.0549,56.1194,31678.0
2023-07-17 13:30:00,60.93,60.97,60.89,60.96,34968.0,56.1194,56.1562,56.0825,56.147,34968.0
2023-07-17 13:40:00,60.96,61.0,60.95,60.98,27467.0,56.147,56.1839,56.1378,56.1654,27467.0
2023-07-17 13:50:00,60.98,60.99,60.95,60.96,42210.0,56.1654,56.1746,56.1378,56.147,42210.0
2023-07-17 14:00:00,60.95,60.96,60.91,60.95,27754.0,56.1378,56.147,56.101,56.1378,27754.0
2023-07-17 14:10:00,60.94,60.98,60.93,60.94,61874.0,56.1286,56.1654,56.1194,56.1286,61874.0
2023-07-17 14:20:00,60.94,60.95,60.91,60.93,43890.0,56.1286,56.1378,56.101,56.1194,43890.0
2023-07-17 14:30:00,60.93,61.0,60.85,60.94,792042.0,56.1194,56.1839,56.0457,56.1286,792042.0
2023-07-17 14:40:00,60.94,60.94,60.91,60.93,21449.0,56.1286,56.1286,56.101,56.1194,21449.0
2023-07-17 14:50:00,60.93,60.97,60.92,60.96,22286.0,56.1194,56.1562,56.1102,56.147,22286.0
2023-07-17 15:00:00,60.96,60.97,60.92,60.93,32874.0,56.147,56.1562,56.1102,56.1194,32874.0
2023-07-17 15:10:00,60.93,60.98,60.92,60.96,35179.0,56.1194,56.1654,56.1102,56.147,35179.0
2023-07-17 15:20:00,60.97,60.98,60.92,60.94,52454.0,56.1562,56.1654,56.1102,56.1286,52454.0
2023-07-17 15:30:00,60.93,60.93,60.86,60.9,70029.0,56.1194,56.1194,56.0549,56.0917,70029.0
2023-07-17 15:40:00,60.9,60.94,60.86,60.88,156750.0,56.0917,56.1286,56.0549,56.0733,156750.0
2023-07-17 15:50:00,60.87,60.89,60.81,60.81,399590.0,56.0641,56.0825,56.0089,56.0089,399590.0
2023-07-18 09:30:00,60.87,61.21,60.77,61.14,274302.0,56.0641,56.3773,55.972,56.3128,274302.0
2023-07-18 09:40:00,61.15,61.26,61.1,61.22,108342.0,56.322,56.4233,56.276,56.3865,108342.0
2023-07-18 09:50:00,61.22,61.26,61.08,61.16,296389.0,56.3865,56.4233,56.2575,56.3312,296389.0
2023-07-18 10:00:00,61.16,61.28,61.13,61.24,115750.0,56.3312,56.4417,56.3036,56.4049,115750.0
2023-07-18 10:10:00,61.24,61.26,61.09,61.19,128443.0,56.4049,56.4233,56.2667,56.3589,128443.0
2023-07-18 10:20:00,61.19,61.21,61.14,61.17,98593.0,56.3589,56.3773,56.3128,56.3404,98593.0
2023-07-18 10:30:00,61.17,61.27,61.11,61.27,96534.0,56.3404,56.4325,56.2852,56.4325,96534.0
2023-07-18 10:40:00,61.25,61.32,61.21,61.29,117556.0,56.4141,56.4786,56.3773,56.451,117556.0
2023-07-18 10:50:00,61.28,61.34,61.25,61.33,92708.0,56.4417,56.497,56.4141,56.4878,92708.0
2023-07-18 11:00:00,61.33,61.36,61.28,61.31,73359.0,56.4878,56.5154,56.4417,56.4694,73359.0
2023-07-18 11:10:00,61.31,61.42,61.3,61.42,108326.0,56.4694,56.5707,56.4602,56.5707,108326.0
2023-07-18 11:20:00,61.43,61.44,61.37,61.41,75335.0,56.5799,56.5891,56.5246,56.5615,75335.0
2023-07-18 11:30:00,61.4,61.4,61.31,61.37,59562.0,56.5523,56.5523,56.4694,56.5246,59562.0
2023-07-18 11:40:00,61.37,61.42,61.33,61.35,47897.0,56.5246,56.5707,56.4878,56.5062,47897.0
2023-07-18 11:50:00,61.36,61.4,61.33,61.39,36970.0,56.5154,56.5523,56.4878,56.5431,36970.0
2023-07-18 12:00:00,61.38,61.39,61.26,61.31,65695.0,56.5339,56.5431,56.4233,56.4694,65695.0
2023-07-18 12:10:00,61.31,61.32,61.26,61.29,58086.0,56.4694,56.4786,56.4233,56.451,58086.0
2023-07-18 12:20:00,61.28,61.3,61.25,61.27,67145.0,56.4417,56.4602,56.4141,56.4325,67145.0
2023-07-18 12:30:00,61.27,61.29,61.25,61.28,36089.0,56.4325,56.451,56.4141,56.4417,36089.0
2023-07-18 12:40:00,61.28,61.28,61.18,61.22,35928.0,56.4417,56.4417,56.3496,56.3865,35928.0
2023-07-18 12:50:00,61.23,61.23,61.16,61.17,34157.0,56.3957,56.3957,56.3312,56.3404,34157.0
2023-07-18 13:00:00,61.17,61.21,61.12,61.14,266825.0,56.3404,56.3773,56.2944,56.3128,266825.0
2023-07-18 13:10:00,61.13,61.15,61.11,61.13,93340.0,56.3036,56.322,56.2852,56.3036,93340.0
2023-07-18 13:20:00,61.14,61.14,61.1,61.11,58682.0,56.3128,56.3128,56.276,56.2852,58682.0
2023-07-18 13:30:00,61.12,61.13,61.09,61.09,48957.0,56.2944,56.3036,56.2667,56.2667,48957.0
2023-07-18 13:40:00,61.1,61.13,61.08,61.11,52749.0,56.276,56.3036,56.2575,56.2852,52749.0
2023-07-18 13:50:00,61.11,61.14,61.08,61.1,51558.0,56.2852,56.3128,56.2575,56.276,51558.0
2023-07-18 14:00:00,61.1,61.13,61.05,61.05,30333.0,56.276,56.3036,56.2299,56.2299,30333.0
2023-07-18 14:10:00,61.05,61.08,61.0,61.01,141057.0,56.2299,56.2575,56.1839,56.1931,141057.0
2023-07-18 14:20:00,61.0,61.07,60.97,61.04,135541.0,56.1839,56.2483,56.1562,56.2207,135541.0
2023-07-18 14:30:00,61.04,61.05,60.98,60.99,67524.0,56.2207,56.2299,56.1654,56.1746,67524.0
2023-07-18 14:40:00,60.98,61.1,60.96,61.02,183307.0,56.1654,56.276,56.147,56.2023,183307.0
2023-07-18 14:50:00,61.02,61.11,61.01,61.07,106522.0,56.2023,56.2852,56.1931,56.2483,106522.0
2023-07-18 15:00:00,61.07,61.12,61.04,61.05,82076.0,56.2483,56.2944,56.2207,56.2299,82076.0
2023-07-18 15:10:00,61.05,61.14,61.04,61.13,97436.0,56.2299,56.3128,56.2207,56.3036,97436.0
2023-07-18 15:20:00,61.14,61.16,61.11,61.14,69121.0,56.3128,56.3312,56.2852,56.3128,69121.0
2023-07-18 15:30:00,61.15,61.15,61.07,61.09,88297.0,56.322,56.322,56.2483,56.2667,88297.0
2023-07-18 15:40:00,61.09,61.11,61.04,61.05,146105.0,56.2667,56.2852,56.2207,56.2299,146105.0
2023-07-18 15:50:00,61.06,61.13,60.98,61.04,538454.0,56.2391,56.3036,56.1654,56.2207,538454.0
2023-07-19 09:30:00,61.46,61.79,61.43,61.72,207288.0,56.6075,56.9115,56.5799,56.847,207288.0
2023-07-19 09:40:00,61.71,61.72,61.56,61.68,104100.0,56.8378,56.847,56.6996,56.8102,104100.0
2023-07-19 09:50:00,61.68,61.79,61.63,61.73,145778.0,56.8102,56.9115,56.7641,56.8562,145778.0
2023-07-19 10:00:00,61.72,61.72,61.61,61.65,118741.0,56.847,56.847,56.7457,56.7825,118741.0
2023-07-19 10:10:00,61.64,61.7,61.59,61.62,283109.0,56.7733,56.8286,56.7273,56.7549,283109.0
2023-07-19 10:20:00,61.62,61.66,61.57,61.58,226190.0,56.7549,56.7917,56.7088,56.7181,226190.0
2023-07-19 10:30:00,61.57,61.62,61.39,61.46,98535.0,56.7088,56.7549,56.5431,56.6075,98535.0
2023-07-19 10:40:00,61.45,61.57,61.41,61.52,129661.0,56.5983,56.7088,56.5615,56.6628,129661.0
2023-07-19 10:50:00,61.53,61.58,61.49,61.55,48351.0,56.672,56.7181,56.6352,56.6904,48351.0
2023-07-19 11:00:00,61.55,61.66,61.53,61.66,95286.0,56.6904,56.7917,56.672,56.7917,95286.0
2023-07-19 11:10:00,61.66,61.76,61.6,61.76,172639.0,56.7917,56.8838,56.7365,56.8838,172639.0
2023-07-19 11:20:00,61.79,61.84,61.77,61.78,104655.0,56.9115,56.9575,56.8931,56.9023,104655.0
2023-07-19 11:30:00,61.77,61.78,61.7,61.76,88993.0,56.8931,56.9023,56.8286,56.8838,88993.0
2023-07-19 11:40:00,61.75,61.88,61.75,61.86,78725.0,56.8746,56.9944,56.8746,56.976,78725.0
2023-07-19 11:50:00,61.86,61.9,61.82,61.85,32300.0,56.976,57.0128,56.9391,56.9667,32300.0
2023-07-19 12:00:00,61.85,61.85,61.71,61.77,48651.0,56.9667,56.9667,56.8378,56.8931,48651.0
2023-07-19 12:10:00,61.77,61.81,61.74,61.78,39089.0,56.8931,56.9299,56.8654,56.9023,39089.0
2023-07-19 12:20:00,61.78,61.79,61.73,61.75,41910.0,56.9023,56.9115,56.8562,56.8746,41910.0
2023-07-19 12:30:00,61.75,61.75,61.64,61.7,60709.0,56.8746,56.8746,56.7733,56.8286,60709.0
2023-07-19 12:40:00,61.7,61.76,61.7,61.73,43433.0,56.8286,56.8838,56.8286,56.8562,43433.0
2023-07-19 12:50:00,61.73,61.74,61.7,61.73,24531.0,56.8562,56.8654,56.8286,56.8562,24531.0
2023-07-19 13:00:00,61.72,61.74,61.7,61.73,26284.0,56.847,56.8654,56.8286,56.8562,26284.0
2023-07-19 13:10:00,61.74,61.8,61.73,61.8,36424.0,56.8654,56.9207,56.8562,56.9207,36424.0
2023-07-19 13:20:00,61.8,61.86,61.78,61.86,184004.0,56.9207,56.976,56.9023,56.976,184004.0
2023-07-19 13:30:00,61.86,61.9,61.79,61.83,92320.0,56.976,57.0128,56.9115,56.9483,92320.0
2023-07-19 13:40:00,61.83,61.86,61.79,61.8,34619.0,56.9483,56.976,56.9115,56.9207,34619.0
2023-07-19 13:50:00,61.79,61.79,61.66,61.71,80952.0,56.9115,56.9115,56.7917,56.8378,80952.0
2023-07-19 14:00:00,61.71,61.71,61.64,61.64,36040.0,56.8378,56.8378,56.7733,56.7733,36040.0
2023-07-19 14:10:00,61.64,61.66,61.59,61.64,55600.0,56.7733,56.7917,56.7273,56.7733,55600.0
2023-07-19 14:20:00,61.65,61.67,61.64,61.66,24702.0,56.7825,56.801,56.7733,56.7917,24702.0
2023-07-19 14:30:00,61.66,61.71,61.65,61.71,27076.0,56.7917,56.8378,56.7825,56.8378,27076.0
2023-07-19 14:40:00,61.72,61.72,61.68,61.71,26504.0,56.847,56.847,56.8102,56.8378,26504.0
2023-07-19 14:50:00,61.71,61.73,61.7,61.72,26187.0,56.8378,56.8562,56.8286,56.847,26187.0
2023-07-19 15:00:00,61.72,61.73,61.7,61.72,32548.0,56.847,56.8562,56.8286,56.847,32548.0
2023-07-19 15:10:00,61.72,61.76,61.71,61.76,32671.0,56.847,56.8838,56.8378,56.8838,32671.0
2023-07-19 15:20:00,61.75,61.77,61.73,61.73,42804.0,56.8746,56.8931,56.8562,56.8562,42804.0
2023-07-19 15:30:00,61.73,61.77,61.71,61.75,51103.0,56.8562,56.8931,56.8378,56.8746,51103.0
2023-07-19 15:40:00,61.76,61.76,61.7,61.72,75366.0,56.8838,56.8838,56.8286,56.847,75366.0
2023-07-19 15:50:00,61.72,61.79,61.71,61.73,247002.0,56.847,56.9115,56.8378,56.8562,247002.0
2023-07-20 09:30:00,62.35,62.68,62.35,62.61,275454.0,57.4273,57.7312,57.4273,57.6667,275454.0
2023-07-20 09:40:00,62.59,62.62,62.41,62.57,116664.0,57.6483,57.6759,57.4825,57.6299,116664.0
2023-07-20 09:50:00,62.57,62.62,62.5,62.59,99114.0,57.6299,57.6759,57.5654,57.6483,99114.0
2023-07-20 10:00:00,62.6,62.68,62.53,62.53,103932.0,57.6575,57.7312,57.5931,57.5931,103932.0
2023-07-20 10:10:00,62.51,62.54,62.45,62.5,97123.0,57.5746,57.6023,57.5194,57.5654,97123.0
2023-07-20 10:20:00,62.5,62.51,62.34,62.38,53812.0,57.5654,57.5746,57.4181,57.4549,53812.0
2023-07-20 10:30:00,62.38,62.4,62.23,62.25,58212.0,57.4549,57.4733,57.3167,57.3352,58212.0
2023-07-20 10:40:00,62.25,62.33,62.21,62.3,58423.0,57.3352,57.4088,57.2983,57.3812,58423.0
2023-07-20 10:50:00,62.31,62.37,62.25,62.37,88835.0,57.3904,57.4457,57.3352,57.4457,88835.0
2023-07-20 11:00:00,62.38,62.4,62.33,62.34,61587.0,57.4549,57.4733,57.4088,57.4181,61587.0
2023-07-20 11:10:00,62.34,62.38,62.28,62.31,28835.0,57.4181,57.4549,57.3628,57.3904,28835.0
2023-07-20 11:20:00,62.31,62.34,62.26,62.28,81855.0,57.3904,57.4181,57.3444,57.3628,81855.0
2023-07-20 11:30:00,62.28,62.29,62.16,62.18,58949.0,57.3628,57.372,57.2523,57.2707,58949.0
2023-07-20 11:40:00,62.17,62.27,62.15,62.21,40682.0,57.2615,57.3536,57.2431,57.2983,40682.0
2023-07-20 11:50:00,62.21,62.41,62.2,62.41,75172.0,57.2983,57.4825,57.2891,57.4825,75172.0
2023-07-20 12:00:00,62.42,62.46,62.38,62.46,51886.0,57.4917,57.5286,57.4549,57.5286,51886.0
2023-07-20 12:10:00,62.45,62.55,62.44,62.54,90795.0,57.5194,57.6115,57.5102,57.6023,90795.0
2023-07-20 12:20:00,62.53,62.62,62.52,62.57,95241.0,57.5931,57.6759,57.5838,57.6299,95241.0
2023-07-20 12:30:00,62.58,62.61,62.52,62.54,41807.0,57.6391,57.6667,57.5838,57.6023,41807.0
2023-07-20 12:40:00,62.53,62.57,62.51,62.57,23096.0,57.5931,57.6299,57.5746,57.6299,23096.0
2023-07-20 12:50:00,62.57,62.59,62.55,62.58,34371.0,57.6299,57.6483,57.6115,57.6391,34371.0
2023-07-20 13:00:00,62.58,62.62,62.55,62.55,37570.0,57.6391,57.6759,57.6115,57.6115,37570.0
2023-07-20 13:10:00,62.55,62.6,62.54,62.56,36088.0,57.6115,57.6575,57.6023,57.6207,36088.0
2023-07-20 13:20:00,62.57,62.59,62.54,62.58,45972.0,57.6299,57.6483,57.6023,57.6391,45972.0
2023-07-20 13:30:00,62.57,62.59,62.55,62.56,21888.0,57.6299,57.6483,57.6115,57.6207,21888.0
2023-07-20 13:40:00,62.55,62.59,62.53,62.55,38196.0,57.6115,57.6483,57.5931,57.6115,38196.0
2023-07-20 13:50:00,62.55,62.56,62.52,62.55,29662.0,57.6115,57.6207,57.5838,57.6115,29662.0
2023-07-20 14:00:00,62.56,62.68,62.56,62.67,73871.0,57.6207,57.7312,57.6207,57.722,73871.0
2023-07-20 14:10:00,62.67,62.67,62.56,62.59,52918.0,57.722,57.722,57.6207,57.6483,52918.0
2023-07-20 14:20:00,62.59,62.6,62.53,62.54,44343.0,57.6483,57.6575,57.5931,57.6023,44343.0
2023-07-20 14:30:00,62.54,62.65,62.53,62.64,47767.0,57.6023,57.7036,57.5931,57.6944,47767.0
2023-07-20 14:40:00,62.64,62.67,62.62,62.63,46302.0,57.6944,57.722,57.6759,57.6852,46302.0
2023-07-20 14:50:00,62.64,62.67,62.63,62.65,35476.0,57.6944,57.722,57.6852,57.7036,35476.0
2023-07-20 15:00:00,62.65,62.66,62.62,62.64,55998.0,57.7036,57.7128,57.6759,57.6944,55998.0
2023-07-20 15:10:00,62.63,62.64,62.59,62.6,49476.0,57.6852,57.6944,57.6483,57.6575,49476.0
2023-07-20 15:20:00,62.6,62.62,62.57,62.59,54547.0,57.6575,57.6759,57.6299,57.6483,54547.0
2023-07-20 15:30:00,62.58,62.6,62.53,62.54,77911.0,57.6391,57.6575,57.5931,57.6023,77911.0
2023-07-20 15:40:00,62.53,62.56,62.51,62.55,86195.0,57.5931,57.6207,57.5746,57.6115,86195.0
2023-07-20 15:50:00,62.55,62.65,62.54,62.6,292326.0,57.6115,57.7036,57.6023,57.6575,292326.0
2023-07-21 09:30:00,62.82,62.91,62.75,62.9,199987.0,57.8602,57.9431,57.7957,57.9338,199987.0
2023-07-21 09:40:00,62.91,62.91,62.59,62.59,120541.0,57.9431,57.9431,57.6483,57.6483,120541.0
2023-07-21 09:50:00,62.6,62.71,62.58,62.66,126047.0,57.6575,57.7588,57.6391,57.7128,126047.0
2023-07-21 10:00:00,62.67,62.78,62.59,62.76,85881.0,57.722,57.8233,57.6483,57.8049,85881.0
2023-07-21 10:10:00,62.77,62.85,62.75,62.81,88409.0,57.8141,57.8878,57.7957,57.8509,88409.0
2023-07-21 10:20:00,62.81,62.84,62.73,62.74,56689.0,57.8509,57.8786,57.7773,57.7865,56689.0
2023-07-21 10:30:00,62.75,62.8,62.74,62.77,42285.0,57.7957,57.8417,57.7865,57.8141,42285.0
2023-07-21 10:40:00,62.77,62.83,62.66,62.66,74769.0,57.8141,57.8694,57.7128,57.7128,74769.0
2023-07-21 10:50:00,62.67,62.72,62.65,62.69,52510.0,57.722,57.7681,57.7036,57.7404,52510.0
2023-07-21 11:00:00,62.7,62.73,62.64,62.71,61880.0,57.7496,57.7773,57.6944,57.7588,61880.0
2023-07-21 11:10:00,62.71,62.75,62.7,62.74,29535.0,57.7588,57.7957,57.7496,57.7865,29535.0
2023-07-21 11:20:00,62.74,62.75,62.68,62.71,21172.0,57.7865,57.7957,57.7312,57.7588,21172.0
2023-07-21 11:30:00,62.71,62.72,62.67,62.7,45806.0,57.7588,57.7681,57.722,57.7496,45806.0
2023-07-21 11:40:00,62.7,62.78,62.7,62.78,251789.0,57.7496,57.8233,57.7496,57.8233,251789.0
2023-07-21 11:50:00,62.78,62.85,62.78,62.8,78537.0,57.8233,57.8878,57.8233,57.8417,78537.0
2023-07-21 12:00:00,62.8,62.81,62.76,62.79,66057.0,57.8417,57.8509,57.8049,57.8325,66057.0
2023-07-21 12:10:00,62.78,62.82,62.74,62.81,104038.0,57.8233,57.8602,57.7865,57.8509,104038.0
2023-07-21 12:20:00,62.8,62.86,62.79,62.85,91745.0,57.8417,57.897,57.8325,57.8878,91745.0
2023-07-21 12:30:00,62.85,62.87,62.82,62.86,80957.0,57.8878,57.9062,57.8602,57.897,80957.0
2023-07-21 12:40:00,62.87,62.88,62.78,62.79,36811.0,57.9062,57.9154,57.8233,57.8325,36811.0
2023-07-21 12:50:00,62.78,62.81,62.77,62.8,44936.0,57.8233,57.8509,57.8141,57.8417,44936.0
2023-07-21 13:00:00,62.8,62.85,62.78,62.85,28490.0,57.8417,57.8878,57.8233,57.8878,28490.0
2023-07-21 13:10:00,62.84,62.84,62.78,62.79,16227.0,57.8786,57.8786,57.8233,57.8325,16227.0
2023-07-21 13:20:00,62.79,62.82,62.77,62.79,15872.0,57.8325,57.8602,57.8141,57.8325,15872.0
2023-07-21 13:30:00,62.79,62.8,62.76,62.77,21999.0,57.8325,57.8417,57.8049,57.8141,21999.0
2023-07-21 13:40:00,62.78,62.79,62.75,62.76,29358.0,57.8233,57.8325,57.7957,57.8049,29358.0
2023-07-21 13:50:00,62.77,62.77,62.75,62.77,13233.0,57.8141,57.8141,57.7957,57.8141,13233.0
2023-07-21 14:00:00,62.77,62.8,62.76,62.8,33913.0,57.8141,57.8417,57.8049,57.8417,33913.0
2023-07-21 14:10:00,62.8,62.83,62.78,62.8,41709.0,57.8417,57.8694,57.8233,57.8417,41709.0
2023-07-21 14:20:00,62.8,62.84,62.79,62.82,34484.0,57.8417,57.8786,57.8325,57.8602,34484.0
2023-07-21 14:30:00,62.82,62.96,62.8,62.94,215805.0,57.8602,57.9891,57.8417,57.9707,215805.0
2023-07-21 14:40:00,62.93,62.95,62.92,62.93,25779.0,57.9615,57.9799,57.9523,57.9615,25779.0
2023-07-21 14:50:00,62.94,62.98,62.92,62.96,75058.0,57.9707,58.0075,57.9523,57.9891,75058.0
2023-07-21 15:00:00,62.96,62.96,62.9,62.92,203882.0,57.9891,57.9891,57.9338,57.9523,203882.0
2023-07-21 15:10:00,62.91,62.95,62.9,62.92,54073.0,57.9431,57.9799,57.9338,57.9523,54073.0
2023-07-21 15:20:00,62.92,62.92,62.89,62.91,47911.0,57.9523,57.9523,57.9246,57.9431,47911.0
2023-07-21 15:30:00,62.91,62.92,62.86,62.89,54407.0,57.9431,57.9523,57.897,57.9246,54407.0
2023-07-21 15:40:00,62.9,62.92,62.86,62.91,106539.0,57.9338,57.9523,57.897,57.9431,106539.0
2023-07-21 15:50:00,62.9,62.98,62.89,62.97,287704.0,57.9338,58.0075,57.9246,57.9983,287704.0
2023-07-24 09:30:00,62.89,63.05,62.86,63.04,337694.0,57.9246,58.072,57.897,58.0628,337694.0
2023-07-24 09:40:00,63.05,63.16,62.96,63.05,155266.0,58.072,58.1733,57.9891,58.072,155266.0
2023-07-24 09:50:00,63.07,63.15,62.99,63.14,247339.0,58.0904,58.1641,58.0167,58.1549,247339.0
2023-07-24 10:00:00,63.14,63.27,63.14,63.23,265457.0,58.1549,58.2746,58.1549,58.2378,265457.0
2023-07-24 10:10:00,63.24,63.27,63.02,63.05,372740.0,58.247,58.2746,58.0444,58.072,372740.0
2023-07-24 10:20:00,63.04,63.08,62.98,63.04,96094.0,58.0628,58.0996,58.0075,58.0628,96094.0
2023-07-24 10:30:00,63.05,63.15,63.04,63.14,81940.0,58.072,58.1641,58.0628,58.1549,81940.0
2023-07-24 10:40:00,63.15,63.28,63.13,63.27,76107.0,58.1641,58.2838,58.1457,58.2746,76107.0
2023-07-24 10:50:00,63.27,63.3,63.22,63.28,102951.0,58.2746,58.3023,58.2286,58.2838,102951.0
2023-07-24 11:00:00,63.27,63.35,63.23,63.32,81785.0,58.2746,58.3483,58.2378,58.3207,81785.0
2023-07-24 11:10:00,63.33,63.34,63.26,63.28,171194.0,58.3299,58.3391,58.2654,58.2838,171194.0
2023-07-24 11:20:00,63.28,63.33,63.26,63.31,142704.0,58.2838,58.3299,58.2654,58.3115,142704.0
2023-07-24 11:30:00,63.31,63.38,63.31,63.34,142273.0,58.3115,58.3759,58.3115,58.3391,142273.0
2023-07-24 11:40:00,63.34,63.4,63.32,63.4,29933.0,58.3391,58.3944,58.3207,58.3944,29933.0
2023-07-24 11:50:00,63.39,63.49,63.38,63.49,92405.0,58.3852,58.4773,58.3759,58.4773,92405.0
2023-07-24 12:00:00,63.49,63.55,63.49,63.53,122400.0,58.4773,58.5325,58.4773,58.5141,122400.0
2023-07-24 12:10:00,63.53,63.55,63.5,63.53,53172.0,58.5141,58.5325,58.4865,58.5141,53172.0
2023-07-24 12:20:00,63.54,63.58,63.52,63.57,22567.0,58.5233,58.5602,58.5049,58.5509,22567.0
2023-07-24 12:30:00,63.57,63.59,63.53,63.59,31864.0,58.5509,58.5694,58.5141,58.5694,31864.0
2023-07-24 12:40:00,63.59,63.65,63.58,63.65,161229.0,58.5694,58.6246,58.5602,58.6246,161229.0
2023-07-24 12:50:00,63.64,63.69,63.62,63.62,107799.0,58.6154,58.6615,58.597,58.597,107799.0
2023-07-24 13:00:00,63.62,63.62,63.57,63.58,87595.0,58.597,58.597,58.5509,58.5602,87595.0
2023-07-24 13:10:00,63.58,63.64,63.56,63.62,45389.0,58.5602,58.6154,58.5417,58.597,45389.0
2023-07-24 13:20:00,63.63,63.67,63.62,63.67,70114.0,58.6062,58.643,58.597,58.643,70114.0
2023-07-24 13:30:00,63.68,63.68,63.65,63.65,36135.0,58.6523,58.6523,58.6246,58.6246,36135.0
2023-07-24 13:40:00,63.66,63.68,63.64,63.65,39625.0,58.6338,58.6523,58.6154,58.6246,39625.0
2023-07-24 13:50:00,63.65,63.65,63.61,63.65,58844.0,58.6246,58.6246,58.5878,58.6246,58844.0
2023-07-24 14:00:00,63.65,63.66,63.63,63.64,60090.0,58.6246,58.6338,58.6062,58.6154,60090.0
2023-07-24 14:10:00,63.65,63.65,63.63,63.63,69159.0,58.6246,58.6246,58.6062,58.6062,69159.0
2023-07-24 14:20:00,63.64,63.65,63.6,63.61,83041.0,58.6154,58.6246,58.5786,58.5878,83041.0
2023-07-24 14:30:00,63.61,63.62,63.59,63.62,64783.0,58.5878,58.597,58.5694,58.597,64783.0
2023-07-24 14:40:00,63.62,63.64,63.59,63.62,113158.0,58.597,58.6154,58.5694,58.597,113158.0
2023-07-24 14:50:00,63.62,63.65,63.61,63.64,44175.0,58.597,58.6246,58.5878,58.6154,44175.0
2023-07-24 15:00:00,63.63,63.64,63.49,63.5,97329.0,58.6062,58.6154,58.4773,58.4865,97329.0
2023-07-24 15:10:00,63.5,63.51,63.42,63.42,73117.0,58.4865,58.4957,58.4128,58.4128,73117.0
2023-07-24 15:20:00,63.43,63.45,63.36,63.37,65825.0,58.422,58.4404,58.3575,58.3667,65825.0
2023-07-24 15:30:00,63.36,63.4,63.34,63.38,83261.0,58.3575,58.3944,58.3391,58.3759,83261.0
2023-07-24 15:40:00,63.38,63.45,63.37,63.41,135450.0,58.3759,58.4404,58.3667,58.4036,135450.0
2023-07-24 15:50:00,63.41,63.42,63.33,63.38,609766.0,58.4036,58.4128,58.3299,58.3759,609766.0
2023-07-25 09:30:00,62.67,62.73,62.57,62.68,314948.0,57.722,57.7773,57.6299,57.7312,314948.0
2023-07-25 09:40:00,62.69,62.72,62.35,62.36,181929.0,57.7404,57.7681,57.4273,57.4365,181929.0
2023-07-25 09:50:00,62.36,62.42,62.33,62.34,117924.0,57.4365,57.4917,57.4088,57.4181,117924.0
2023-07-25 10:00:00,62.34,62.48,62.3,62.44,171595.0,57.4181,57.547,57.3812,57.5102,171595.0
2023-07-25 10:10:00,62.45,62.51,62.41,62.5,142788.0,57.5194,57.5746,57.4825,57.5654,142788.0
2023-07-25 10:20:00,62.51,62.58,62.49,62.57,140842.0,57.5746,57.6391,57.5562,57.6299,140842.0
2023-07-25 10:30:00,62.58,62.59,62.45,62.47,122194.0,57.6391,57.6483,57.5194,57.5378,122194.0
2023-07-25 10:40:00,62.46,62.54,62.43,62.51,87463.0,57.5286,57.6023,57.5009,57.5746,87463.0
2023-07-25 10:50:00,62.51,62.55,62.46,62.53,89000.0,57.5746,57.6115,57.5286,57.5931,89000.0
2023-07-25 11:00:00,62.53,62.59,62.51,62.54,59602.0,57.5931,57.6483,57.5746,57.6023,59602.0
2023-07-25 11:10:00,62.54,62.61,62.49,62.55,102265.0,57.6023,57.6667,57.5562,57.6115,102265.0
2023-07-25 11:20:00,62.55,62.67,62.55,62.67,109535.0,57.6115,57.722,57.6115,57.722,109535.0
2023-07-25 11:30:00,62.67,62.79,62.67,62.78,76799.0,57.722,57.8325,57.722,57.8233,76799.0
2023-07-25 11:40:00,62.77,63.0,62.75,62.86,118788.0,57.8141,58.0259,57.7957,57.897,118788.0
2023-07-25 11:50:00,62.85,62.89,62.81,62.87,53564.0,57.8878,57.9246,57.8509,57.9062,53564.0
2023-07-25 12:00:00,62.87,62.9,62.84,62.9,35543.0,57.9062,57.9338,57.8786,57.9338,35543.0
2023-07-25 12:10:00,62.9,62.9,62.88,62.9,32529.0,57.9338,57.9338,57.9154,57.9338,32529.0
2023-07-25 12:20:00,62.9,62.94,62.89,62.94,46618.0,57.9338,57.9707,57.9246,57.9707,46618.0
2023-07-25 12:30:00,62.94,62.96,62.91,62.95,77590.0,57.9707,57.9891,57.9431,57.9799,77590.0
2023-07-25 12:40:00,62.96,63.03,62.96,63.02,29684.0,57.9891,58.0536,57.9891,58.0444,29684.0
2023-07-25 12:50:00,63.01,63.02,62.98,63.01,43982.0,58.0352,58.0444,58.0075,58.0352,43982.0
2023-07-25 13:00:00,63.01,63.02,62.99,63.01,52894.0,58.0352,58.0444,58.0167,58.0352,52894.0
2023-07-25 13:10:00,63.01,63.07,63.0,63.07,31945.0,58.0352,58.0904,58.0259,58.0904,31945.0
2023-07-25 13:20:00,63.07,63.08,63.03,63.05,34605.0,58.0904,58.0996,58.0536,58.072,34605.0
2023-07-25 13:30:00,63.05,63.09,63.04,63.09,54595.0,58.072,58.1088,58.0628,58.1088,54595.0
2023-07-25 13:40:00,63.09,63.1,63.07,63.09,23565.0,58.1088,58.1181,58.0904,58.1088,23565.0
2023-07-25 13:50:00,63.1,63.15,63.09,63.14,57706.0,58.1181,58.1641,58.1088,58.1549,57706.0
2023-07-25 14:00:00,63.14,63.18,63.13,63.18,66400.0,58.1549,58.1917,58.1457,58.1917,66400.0
2023-07-25 14:10:00,63.17,63.2,63.15,63.19,110430.0,58.1825,58.2102,58.1641,58.2009,110430.0
2023-07-25 14:20:00,63.19,63.23,63.16,63.17,71497.0,58.2009,58.2378,58.1733,58.1825,71497.0
2023-07-25 14:30:00,63.17,63.22,63.15,63.16,70675.0,58.1825,58.2286,58.1641,58.1733,70675.0
2023-07-25 14:40:00,63.15,63.17,63.09,63.11,49776.0,58.1641,58.1825,58.1088,58.1273,49776.0
2023-07-25 14:50:00,63.1,63.13,63.08,63.12,46549.0,58.1181,58.1457,58.0996,58.1365,46549.0
2023-07-25 15:00:00,63.11,63.14,63.05,63.14,107836.0,58.1273,58.1549,58.072,58.1549,107836.0
2023-07-25 15:10:00,63.13,63.16,62.98,62.99,179996.0,58.1457,58.1733,58.0075,58.0167,179996.0
2023-07-25 15:20:00,62.98,63.02,62.95,63.01,135519.0,58.0075,58.0444,57.9799,58.0352,135519.0
2023-07-25 15:30:00,63.01,63.02,62.97,62.99,174340.0,58.0352,58.0444,57.9983,58.0167,174340.0
2023-07-25 15:40:00,62.98,63.01,62.94,62.97,184666.0,58.0075,58.0352,57.9707,57.9983,184666.0
2023-07-25 15:50:00,62.96,63.04,62.95,63.03,480186.0,57.9891,58.0628,57.9799,58.0536,480186.0
2023-07-26 09:30:00,62.32,62.55,62.27,62.35,331996.0,57.3996,57.6115,57.3536,57.4273,331996.0
2023-07-26 09:40:00,62.35,62.4,62.29,62.35,246325.0,57.4273,57.4733,57.372,57.4273,246325.0
2023-07-26 09:50:00,62.34,62.38,62.23,62.29,227852.0,57.4181,57.4549,57.3167,57.372,227852.0
2023-07-26 10:00:00,62.29,62.38,62.22,62.35,209045.0,57.372,57.4549,57.3075,57.4273,209045.0
2023-07-26 10:10:00,62.34,62.44,62.31,62.42,131604.0,57.4181,57.5102,57.3904,57.4917,131604.0
2023-07-26 10:20:00,62.42,62.61,62.41,62.58,70416.0,57.4917,57.6667,57.4825,57.6391,70416.0
2023-07-26 10:30:00,62.58,62.6,62.46,62.59,67882.0,57.6391,57.6575,57.5286,57.6483,67882.0
2023-07-26 10:40:00,62.59,62.64,62.5,62.61,73559.0,57.6483,57.6944,57.5654,57.6667,73559.0
2023-07-26 10:50:00,62.6,62.63,62.54,62.6,70071.0,57.6575,57.6852,57.6023,57.6575,70071.0
2023-07-26 11:00:00,62.6,62.62,62.58,62.61,42814.0,57.6575,57.6759,57.6391,57.6667,42814.0
2023-07-26 11:10:00,62.63,62.74,62.62,62.68,40278.0,57.6852,57.7865,57.6759,57.7312,40278.0
2023-07-26 11:20:00,62.68,62.68,62.6,62.65,27883.0,57.7312,57.7312,57.6575,57.7036,27883.0
2023-07-26 11:30:00,62.64,62.72,62.61,62.71,47092.0,57.6944,57.7681,57.6667,57.7588,47092.0
2023-07-26 11:40:00,62.73,62.77,62.7,62.74,29784.0,57.7773,57.8141,57.7496,57.7865,29784.0
2023-07-26 11:50:00,62.74,62.75,62.65,62.69,28638.0,57.7865,57.7957,57.7036,57.7404,28638.0
2023-07-26 12:00:00,62.69,62.72,62.66,62.66,29845.0,57.7404,57.7681,57.7128,57.7128,29845.0
2023-07-26 12:10:00,62.64,62.7,62.59,62.69,67597.0,57.6944,57.7496,57.6483,57.7404,67597.0
2023-07-26 12:20:00,62.69,62.77,62.68,62.71,26999.0,57.7404,57.8141,57.7312,57.7588,26999.0
2023-07-26 12:30:00,62.7,62.71,62.61,62.62,22892.0,57.7496,57.7588,57.6667,57.6759,22892.0
2023-07-26 12:40:00,62.62,62.65,62.6,62.63,16242.0,57.6759,57.7036,57.6575,57.6852,16242.0
2023-07-26 12:50:00,62.62,62.65,62.6,62.61,22039.0,57.6759,57.7036,57.6575,57.6667,22039.0
2023-07-26 13:00:00,62.62,62.62,62.53,62.55,37806.0,57.6759,57.6759,57.5931,57.6115,37806.0
2023-07-26 13:10:00,62.55,62.55,62.49,62.54,29431.0,57.6115,57.6115,57.5562,57.6023,29431.0
2023-07-26 13:20:00,62.54,62.56,62.5,62.5,40008.0,57.6023,57.6207,57.5654,57.5654,40008.0
2023-07-26 13:30:00,62.49,62.5,62.45,62.48,41537.0,57.5562,57.5654,57.5194,57.547,41537.0
2023-07-26 13:40:00,62.48,62.55,62.48,62.49,31035.0,57.547,57.6115,57.547,57.5562,31035.0
2023-07-26 13:50:00,62.48,62.49,62.4,62.41,39415.0,57.547,57.5562,57.4733,57.4825,39415.0
2023-07-26 14:00:00,62.38,62.51,62.36,62.38,48607.0,57.4549,57.5746,57.4365,57.4549,48607.0
2023-07-26 14:10:00,62.38,62.47,62.32,62.46,72994.0,57.4549,57.5378,57.3996,57.5286,72994.0
2023-07-26 14:20:00,62.46,62.59,62.4,62.47,133104.0,57.5286,57.6483,57.4733,57.5378,133104.0
2023-07-26 14:30:00,62.46,62.72,62.42,62.72,78317.0,57.5286,57.7681,57.4917,57.7681,78317.0
2023-07-26 14:40:00,62.71,62.79,62.67,62.72,85638.0,57.7588,57.8325,57.722,57.7681,85638.0
2023-07-26 14:50:00,62.71,62.78,62.7,62.76,54032.0,57.7588,57.8233,57.7496,57.8049,54032.0
2023-07-26 15:00:00,62.76,62.77,62.48,62.49,93486.0,57.8049,57.8141,57.547,57.5562,93486.0
2023-07-26 15:10:00,62.47,62.54,62.45,62.49,82235.0,57.5378,57.6023,57.5194,57.5562,82235.0
2023-07-26 15:20:00,62.5,62.55,62.46,62.54,99224.0,57.5654,57.6115,57.5286,57.6023,99224.0
2023-07-26 15:30:00,62.54,62.58,62.5,62.55,118847.0,57.6023,57.6391,57.5654,57.6115,118847.0
2023-07-26 15:40:00,62.55,62.63,62.54,62.61,199921.0,57.6115,57.6852,57.6023,57.6667,199921.0
2023-07-26 15:50:00,62.61,62.64,62.58,62.63,472158.0,57.6667,57.6944,57.6391,57.6852,472158.0
2023-07-27 09:30:00,61.59,61.64,60.68,60.94,891544.0,56.7273,56.7733,55.8891,56.1286,891544.0
2023-07-27 09:40:00,60.93,61.11,60.86,61.04,309836.0,56.1194,56.2852,56.0549,56.2207,309836.0
2023-07-27 09:50:00,61.04,61.39,61.03,61.38,213800.0,56.2207,56.5431,56.2115,56.5339,213800.0
2023-07-27 10:00:00,61.38,61.52,61.22,61.48,193406.0,56.5339,56.6628,56.3865,56.626,193406.0
2023-07-27 10:10:00,61.48,61.51,61.36,61.38,179905.0,56.626,56.6536,56.5154,56.5339,179905.0
2023-07-27 10:20:00,61.38,61.5,61.36,61.43,145956.0,56.5339,56.6444,56.5154,56.5799,145956.0
2023-07-27 10:30:00,61.42,61.54,61.36,61.53,346871.0,56.5707,56.6812,56.5154,56.672,346871.0
2023-07-27 10:40:00,61.53,61.54,61.41,61.44,275546.0,56.672,56.6812,56.5615,56.5891,275546.0
2023-07-27 10:50:00,61.44,61.6,61.42,61.43,338848.0,56.5891,56.7365,56.5707,56.5799,338848.0
2023-07-27 11:00:00,61.43,61.63,61.37,61.56,203231.0,56.5799,56.7641,56.5246,56.6996,203231.0
2023-07-27 11:10:00,61.56,61.58,61.48,61.51,124995.0,56.6996,56.7181,56.626,56.6536,124995.0
2023-07-27 11:20:00,61.52,61.63,61.44,61.63,105223.0,56.6628,56.7641,56.5891,56.7641,105223.0
2023-07-27 11:30:00,61.63,61.79,61.62,61.68,197535.0,56.7641,56.9115,56.7549,56.8102,197535.0
2023-07-27 11:40:00,61.69,61.76,61.69,61.73,69261.0,56.8194,56.8838,56.8194,56.8562,69261.0
2023-07-27 11:50:00,61.75,61.75,61.69,61.74,43432.0,56.8746,56.8746,56.8194,56.8654,43432.0
2023-07-27 12:00:00,61.74,61.76,61.65,61.66,42934.0,56.8654,56.8838,56.7825,56.7917,42934.0
2023-07-27 12:10:00,61.67,61.68,61.52,61.6,45920.0,56.801,56.8102,56.6628,56.7365,45920.0
2023-07-27 12:20:00,61.6,61.76,61.59,61.75,46492.0,56.7365,56.8838,56.7273,56.8746,46492.0
2023-07-27 12:30:00,61.75,61.83,61.68,61.83,104137.0,56.8746,56.9483,56.8102,56.9483,104137.0
2023-07-27 12:40:00,61.83,61.88,61.82,61.86,61340.0,56.9483,56.9944,56.9391,56.976,61340.0
2023-07-27 12:50:00,61.85,61.85,61.73,61.8,56430.0,56.9667,56.9667,56.8562,56.9207,56430.0
2023-07-27 13:00:00,61.8,61.81,61.67,61.71,58459.0,56.9207,56.9299,56.801,56.8378,58459.0
2023-07-27 13:10:00,61.72,61.76,61.61,61.62,36060.0,56.847,56.8838,56.7457,56.7549,36060.0
2023-07-27 13:20:00,61.61,61.64,61.59,61.6,69979.0,56.7457,56.7733,56.7273,56.7365,69979.0
2023-07-27 13:30:00,61.6,61.62,61.53,61.54,58766.0,56.7365,56.7549,56.672,56.6812,58766.0
2023-07-27 13:40:00,61.55,61.6,61.49,61.52,50379.0,56.6904,56.7365,56.6352,56.6628,50379.0
2023-07-27 13:50:00,61.51,61.52,61.47,61.5,50837.0,56.6536,56.6628,56.6167,56.6444,50837.0
2023-07-27 14:00:00,61.49,61.5,61.41,61.43,55452.0,56.6352,56.6444,56.5615,56.5799,55452.0
2023-07-27 14:10:00,61.43,61.43,61.29,61.36,132287.0,56.5799,56.5799,56.451,56.5154,132287.0
2023-07-27 14:20:00,61.36,61.41,61.28,61.3,57345.0,56.5154,56.5615,56.4417,56.4602,57345.0
2023-07-27 14:30:00,61.3,61.33,61.08,61.09,75618.0,56.4602,56.4878,56.2575,56.2667,75618.0
2023-07-27 14:40:00,61.09,61.17,61.07,61.14,51484.0,56.2667,56.3404,56.2483,56.3128,51484.0
2023-07-27 14:50:00,61.14,61.16,61.09,61.15,69416.0,56.3128,56.3312,56.2667,56.322,69416.0
2023-07-27 15:00:00,61.15,61.17,61.03,61.07,98187.0,56.322,56.3404,56.2115,56.2483,98187.0
2023-07-27 15:10:00,61.07,61.1,61.0,61.01,155070.0,56.2483,56.276,56.1839,56.1931,155070.0
2023-07-27 15:20:00,61.01,61.02,60.93,60.93,120096.0,56.1931,56.2023,56.1194,56.1194,120096.0
2023-07-27 15:30:00,60.94,60.97,60.72,60.73,181605.0,56.1286,56.1562,55.926,55.9352,181605.0
2023-07-27 15:40:00,60.73,60.76,60.68,60.73,159068.0,55.9352,55.9628,55.8891,55.9352,159068.0
2023-07-27 15:50:00,60.73,60.84,60.72,60.8,505457.0,55.9352,56.0365,55.926,55.9996,505457.0
2023-07-28 09:30:00,60.81,60.92,60.61,60.71,212790.0,56.0089,56.1102,55.8246,55.9167,212790.0
2023-07-28 09:40:00,60.71,61.06,60.69,61.06,150687.0,55.9167,56.2391,55.8983,56.2391,150687.0
2023-07-28 09:50:00,61.06,61.19,61.01,61.18,101229.0,56.2391,56.3589,56.1931,56.3496,101229.0
2023-07-28 10:00:00,61.18,61.23,61.1,61.19,126453.0,56.3496,56.3957,56.276,56.3589,126453.0
2023-07-28 10:10:00,61.18,61.33,61.17,61.26,143822.0,56.3496,56.4878,56.3404,56.4233,143822.0
2023-07-28 10:20:00,61.27,61.29,61.04,61.05,94690.0,56.4325,56.451,56.2207,56.2299,94690.0
2023-07-28 10:30:00,61.05,61.07,60.96,61.01,146054.0,56.2299,56.2483,56.147,56.1931,146054.0
2023-07-28 10:40:00,61.0,61.01,60.91,60.94,142235.0,56.1839,56.1931,56.101,56.1286,142235.0
2023-07-28 10:50:00,60.95,61.08,60.94,61.07,114755.0,56.1378,56.2575,56.1286,56.2483,114755.0
2023-07-28 11:00:00,61.08,61.1,61.04,61.07,66883.0,56.2575,56.276,56.2207,56.2483,66883.0
2023-07-28 11:10:00,61.07,61.15,61.04,61.11,65174.0,56.2483,56.322,56.2207,56.2852,65174.0
2023-07-28 11:20:00,61.1,61.16,61.08,61.1,52067.0,56.276,56.3312,56.2575,56.276,52067.0
2023-07-28 11:30:00,61.08,61.12,61.01,61.06,77229.0,56.2575,56.2944,56.1931,56.2391,77229.0
2023-07-28 11:40:00,61.05,61.09,60.98,60.98,28197.0,56.2299,56.2667,56.1654,56.1654,28197.0
2023-07-28 11:50:00,60.98,61.03,60.98,61.0,31491.0,56.1654,56.2115,56.1654,56.1839,31491.0
2023-07-28 12:00:00,61.0,61.0,60.94,60.99,32467.0,56.1839,56.1839,56.1286,56.1746,32467.0
2023-07-28 12:10:00,60.99,61.01,60.94,60.95,36602.0,56.1746,56.1931,56.1286,56.1378,36602.0
2023-07-28 12:20:00,60.94,61.01,60.93,61.0,32165.0,56.1286,56.1931,56.1194,56.1839,32165.0
2023-07-28 12:30:00,61.01,61.05,60.99,61.05,42812.0,56.1931,56.2299,56.1746,56.2299,42812.0
2023-07-28 12:40:00,61.04,61.04,60.97,60.98,26885.0,56.2207,56.2207,56.1562,56.1654,26885.0
2023-07-28 12:50:00,60.98,60.99,60.92,60.92,46413.0,56.1654,56.1746,56.1102,56.1102,46413.0
2023-07-28 13:00:00,60.92,60.94,60.88,60.89,42564.0,56.1102,56.1286,56.0733,56.0825,42564.0
2023-07-28 13:10:00,60.89,60.94,60.88,60.94,31578.0,56.0825,56.1286,56.0733,56.1286,31578.0
2023-07-28 13:20:00,60.93,60.94,60.85,60.86,44870.0,56.1194,56.1286,56.0457,56.0549,44870.0
2023-07-28 13:30:00,60.86,60.91,60.85,60.9,43316.0,56.0549,56.101,56.0457,56.0917,43316.0
2023-07-28 13:40:00,60.9,60.91,60.82,60.83,44396.0,56.0917,56.101,56.0181,56.0273,44396.0
2023-07-28 13:50:00,60.82,60.86,60.81,60.85,30143.0,56.0181,56.0549,56.0089,56.0457,30143.0
2023-07-28 14:00:00,60.85,60.85,60.8,60.82,36640.0,56.0457,56.0457,55.9996,56.0181,36640.0
2023-07-28 14:10:00,60.82,60.85,60.79,60.85,34020.0,56.0181,56.0457,55.9904,56.0457,34020.0
2023-07-28 14:20:00,60.84,60.91,60.84,60.89,38501.0,56.0365,56.101,56.0365,56.0825,38501.0
2023-07-28 14:30:00,60.89,60.9,60.83,60.84,42369.0,56.0825,56.0917,56.0273,56.0365,42369.0
2023-07-28 14:40:00,60.83,60.87,60.81,60.87,38180.0,56.0273,56.0641,56.0089,56.0641,38180.0
2023-07-28 14:50:00,60.87,60.92,60.86,60.89,42374.0,56.0641,56.1102,56.0549,56.0825,42374.0
2023-07-28 15:00:00,60.89,60.93,60.87,60.92,37867.0,56.0825,56.1194,56.0641,56.1102,37867.0
2023-07-28 15:10:00,60.91,60.92,60.89,60.92,38783.0,56.101,56.1102,56.0825,56.1102,38783.0
2023-07-28 15:20:00,60.92,60.94,60.9,60.92,73944.0,56.1102,56.1286,56.0917,56.1102,73944.0
2023-07-28 15:30:00,60.92,60.92,60.88,60.89,70145.0,56.1102,56.1102,56.0733,56.0825,70145.0
2023-07-28 15:40:00,60.89,60.91,60.87,60.9,140506.0,56.0825,56.101,56.0641,56.0917,140506.0
2023-07-28 15:50:00,60.9,61.0,60.9,60.94,274900.0,56.0917,56.1839,56.0917,56.1286,274900.0
2023-07-31 09:30:00,61.41,61.73,61.31,61.58,257154.0,56.5615,56.8562,56.4694,56.7181,257154.0
2023-07-31 09:40:00,61.58,61.68,61.41,61.68,180670.0,56.7181,56.8102,56.5615,56.8102,180670.0
2023-07-31 09:50:00,61.68,61.7,61.62,61.69,171477.0,56.8102,56.8286,56.7549,56.8194,171477.0
2023-07-31 10:00:00,61.7,61.86,61.69,61.76,103438.0,56.8286,56.976,56.8194,56.8838,103438.0
2023-07-31 10:10:00,61.76,61.78,61.6,61.75,166369.0,56.8838,56.9023,56.7365,56.8746,166369.0
2023-07-31 10:20:00,61.74,61.86,61.72,61.86,141999.0,56.8654,56.976,56.847,56.976,141999.0
2023-07-31 10:30:00,61.87,61.88,61.79,61.86,72847.0,56.9852,56.9944,56.9115,56.976,72847.0
2023-07-31 10:40:00,61.85,61.92,61.77,61.78,90217.0,56.9667,57.0312,56.8931,56.9023,90217.0
2023-07-31 10:50:00,61.77,61.81,61.7,61.77,86940.0,56.8931,56.9299,56.8286,56.8931,86940.0
2023-07-31 11:00:00,61.77,61.77,61.69,61.72,66151.0,56.8931,56.8931,56.8194,56.847,66151.0
2023-07-31 11:10:00,61.72,61.81,61.72,61.76,77410.0,56.847,56.9299,56.847,56.8838,77410.0
2023-07-31 11:20:00,61.76,61.85,61.75,61.76,84380.0,56.8838,56.9667,56.8746,56.8838,84380.0
2023-07-31 11:30:00,61.76,61.76,61.68,61.7,143995.0,56.8838,56.8838,56.8102,56.8286,143995.0
2023-07-31 11:40:00,61.7,61.74,61.67,61.73,29542.0,56.8286,56.8654,56.801,56.8562,29542.0
2023-07-31 11:50:00,61.73,61.74,61.68,61.73,35787.0,56.8562,56.8654,56.8102,56.8562,35787.0
2023-07-31 12:00:00,61.72,61.75,61.67,61.7,28303.0,56.847,56.8746,56.801,56.8286,28303.0
2023-07-31 12:10:00,61.69,61.75,61.68,61.73,29283.0,56.8194,56.8746,56.8102,56.8562,29283.0
2023-07-31 12:20:00,61.74,61.74,61.69,61.72,25166.0,56.8654,56.8654,56.8194,56.847,25166.0
2023-07-31 12:30:00,61.72,61.73,61.69,61.69,17901.0,56.847,56.8562,56.8194,56.8194,17901.0
2023-07-31 12:40:00,61.7,61.71,61.67,61.68,29550.0,56.8286,56.8378,56.801,56.8102,29550.0
2023-07-31 12:50:00,61.67,61.68,61.62,61.64,21794.0,56.801,56.8102,56.7549,56.7733,21794.0
2023-07-31 13:00:00,61.64,61.65,61.6,61.61,28610.0,56.7733,56.7825,56.7365,56.7457,28610.0
2023-07-31 13:10:00,61.61,61.65,61.52,61.52,42306.0,56.7457,56.7825,56.6628,56.6628,42306.0
2023-07-31 13:20:00,61.52,61.53,61.48,61.52,64169.0,56.6628,56.672,56.626,56.6628,64169.0
2023-07-31 13:30:00,61.52,61.55,61.5,61.53,87142.0,56.6628,56.6904,56.6444,56.672,87142.0
2023-07-31 13:40:00,61.52,61.62,61.51,61.6,93459.0,56.6628,56.7549,56.6536,56.7365,93459.0
2023-07-31 13:50:00,61.59,61.6,61.57,61.59,40768.0,56.7273,56.7365,56.7088,56.7273,40768.0
2023-07-31 14:00:00,61.59,61.62,61.51,61.51,82144.0,56.7273,56.7549,56.6536,56.6536,82144.0
2023-07-31 14:10:00,61.51,61.51,61.48,61.5,70134.0,56.6536,56.6536,56.626,56.6444,70134.0
2023-07-31 14:20:00,61.49,61.57,61.49,61.57,47491.0,56.6352,56.7088,56.6352,56.7088,47491.0
2023-07-31 14:30:00,61.57,61.58,61.5,61.53,84236.0,56.7088,56.7181,56.6444,56.672,84236.0
2023-07-31 14:40:00,61.54,61.65,61.53,61.61,58876.0,56.6812,56.7825,56.672,56.7457,58876.0
2023-07-31 14:50:00,61.61,61.61,61.57,61.57,68233.0,56.7457,56.7457,56.7088,56.7088,68233.0
2023-07-31 15:00:00,61.58,61.58,61.55,61.57,50866.0,56.7181,56.7181,56.6904,56.7088,50866.0
2023-07-31 15:10:00,61.57,61.57,61.52,61.54,74031.0,56.7088,56.7088,56.6628,56.6812,74031.0
2023-07-31 15:20:00,61.54,61.6,61.51,61.59,142912.0,56.6812,56.7365,56.6536,56.7273,142912.0
2023-07-31 15:30:00,61.6,61.6,61.53,61.54,155974.0,56.7365,56.7365,56.672,56.6812,155974.0
2023-07-31 15:40:00,61.53,61.54,61.44,61.5,184434.0,56.672,56.6812,56.5891,56.6444,184434.0
2023-07-31 15:50:00,61.5,61.64,61.47,61.63,643250.0,56.6444,56.7733,56.6167,56.7641,643250.0
2023-08-01 09:30:00,61.22,61.37,61.17,61.2,391822.0,56.3865,56.5246,56.3404,56.3681,391822.0
2023-08-01 09:40:00,61.2,61.42,61.1,61.38,142157.0,56.3681,56.5707,56.276,56.5339,142157.0
2023-08-01 09:50:00,61.38,61.44,61.31,61.32,96668.0,56.5339,56.5891,56.4694,56.4786,96668.0
2023-08-01 10:00:00,61.32,61.43,61.09,61.13,205356.0,56.4786,56.5799,56.2667,56.3036,205356.0
2023-08-01 10:10:00,61.12,61.2,60.96,60.98,115578.0,56.2944,56.3681,56.147,56.1654,115578.0
2023-08-01 10:20:00,60.99,61.0,60.88,60.89,146066.0,56.1746,56.1839,56.0733,56.0825,146066.0
2023-08-01 10:30:00,60.89,60.91,60.8,60.81,165851.0,56.0825,56.101,55.9996,56.0089,165851.0
2023-08-01 10:40:00,60.82,60.87,60.74,60.75,172783.0,56.0181,56.0641,55.9444,55.9536,172783.0
2023-08-01 10:50:00,60.75,60.87,60.69,60.84,85859.0,55.9536,56.0641,55.8983,56.0365,85859.0
2023-08-01 11:00:00,60.84,60.86,60.76,60.8,82606.0,56.0365,56.0549,55.9628,55.9996,82606.0
2023-08-01 11:10:00,60.82,60.84,60.71,60.72,42351.0,56.0181,56.0365,55.9167,55.926,42351.0
2023-08-01 11:20:00,60.73,60.79,60.71,60.75,81573.0,55.9352,55.9904,55.9167,55.9536,81573.0
2023-08-01 11:30:00,60.73,60.81,60.72,60.78,129542.0,55.9352,56.0089,55.926,55.9812,129542.0
2023-08-01 11:40:00,60.78,60.81,60.66,60.7,70045.0,55.9812,56.0089,55.8707,55.9075,70045.0
2023-08-01 11:50:00,60.71,60.82,60.71,60.82,49036.0,55.9167,56.0181,55.9167,56.0181,49036.0
2023-08-01 12:00:00,60.82,60.86,60.79,60.84,41911.0,56.0181,56.0549,55.9904,56.0365,41911.0
2023-08-01 12:10:00,60.83,60.94,60.82,60.9,78844.0,56.0273,56.1286,56.0181,56.0917,78844.0
2023-08-01 12:20:00,60.9,60.96,60.88,60.91,141305.0,56.0917,56.147,56.0733,56.101,141305.0
2023-08-01 12:30:00,60.91,61.02,60.9,61.02,60879.0,56.101,56.2023,56.0917,56.2023,60879.0
2023-08-01 12:40:00,61.02,61.07,60.99,60.99,57621.0,56.2023,56.2483,56.1746,56.1746,57621.0
2023-08-01 12:50:00,60.99,61.0,60.96,60.97,46137.0,56.1746,56.1839,56.147,56.1562,46137.0
2023-08-01 13:00:00,60.97,61.0,60.9,60.92,42050.0,56.1562,56.1839,56.0917,56.1102,42050.0
2023-08-01 13:10:00,60.92,60.99,60.92,60.98,51996.0,56.1102,56.1746,56.1102,56.1654,51996.0
2023-08-01 13:20:00,60.98,61.06,60.97,61.03,44339.0,56.1654,56.2391,56.1562,56.2115,44339.0
2023-08-01 13:30:00,61.04,61.1,61.03,61.08,46251.0,56.2207,56.276,56.2115,56.2575,46251.0
2023-08-01 13:40:00,61.08,61.08,61.02,61.04,33361.0,56.2575,56.2575,56.2023,56.2207,33361.0
2023-08-01 13:50:00,61.03,61.06,61.02,61.05,34115.0,56.2115,56.2391,56.2023,56.2299,34115.0
2023-08-01 14:00:00,61.05,61.07,61.0,61.03,23260.0,56.2299,56.2483,56.1839,56.2115,23260.0
2023-08-01 14:10:00,61.03,61.1,61.02,61.09,27191.0,56.2115,56.276,56.2023,56.2667,27191.0
2023-08-01 14:20:00,61.08,61.09,61.01,61.03,46083.0,56.2575,56.2667,56.1931,56.2115,46083.0
2023-08-01 14:30:00,61.03,61.05,61.0,61.02,40147.0,56.2115,56.2299,56.1839,56.2023,40147.0
2023-08-01 14:40:00,61.03,61.05,61.01,61.03,52855.0,56.2115,56.2299,56.1931,56.2115,52855.0
2023-08-01 14:50:00,61.03,61.08,61.03,61.05,75612.0,56.2115,56.2575,56.2115,56.2299,75612.0
2023-08-01 15:00:00,61.04,61.11,61.04,61.1,58572.0,56.2207,56.2852,56.2207,56.276,58572.0
2023-08-01 15:10:00,61.1,61.12,61.07,61.08,34965.0,56.276,56.2944,56.2483,56.2575,34965.0
2023-08-01 15:20:00,61.08,61.1,61.06,61.08,59380.0,56.2575,56.276,56.2391,56.2575,59380.0
2023-08-01 15:30:00,61.09,61.1,61.0,61.01,59518.0,56.2667,56.276,56.1839,56.1931,59518.0
2023-08-01 15:40:00,61.01,61.05,61.0,61.01,92513.0,56.1931,56.2299,56.1839,56.1931,92513.0
2023-08-01 15:50:00,61.01,61.07,61.01,61.03,329800.0,56.1931,56.2483,56.1931,56.2115,329800.0
2023-08-02 09:30:00,60.36,60.39,60.13,60.38,215735.0,55.5944,55.622,55.3825,55.6128,215735.0
2023-08-02 09:40:00,60.38,60.43,60.29,60.39,127295.0,55.6128,55.6589,55.5299,55.622,127295.0
2023-08-02 09:50:00,60.39,60.43,60.22,60.27,130486.0,55.622,55.6589,55.4654,55.5115,130486.0
2023-08-02 10:00:00,60.28,60.33,60.15,60.16,172809.0,55.5207,55.5668,55.401,55.4102,172809.0
2023-08-02 10:10:00,60.16,60.17,59.95,59.98,206541.0,55.4102,55.4194,55.2168,55.2444,206541.0
2023-08-02 10:20:00,59.99,60.1,59.94,60.03,167705.0,55.2536,55.3549,55.2075,55.2904,167705.0
2023-08-02 10:30:00,60.03,60.23,59.97,59.99,213985.0,55.2904,55.4746,55.2352,55.2536,213985.0
2023-08-02 10:40:00,59.98,60.04,59.78,59.78,195875.0,55.2444,55.2996,55.0602,55.0602,195875.0
2023-08-02 10:50:00,59.79,59.79,59.5,59.52,153813.0,55.0694,55.0694,54.8023,54.8207,153813.0
2023-08-02 11:00:00,59.51,59.63,59.51,59.59,108574.0,54.8115,54.922,54.8115,54.8852,108574.0
2023-08-02 11:10:00,59.6,59.64,59.52,59.54,117048.0,54.8944,54.9312,54.8207,54.8391,117048.0
2023-08-02 11:20:00,59.54,59.72,59.53,59.65,132132.0,54.8391,55.0049,54.8299,54.9404,132132.0
2023-08-02 11:30:00,59.64,59.83,59.63,59.78,143920.0,54.9312,55.1062,54.922,55.0602,143920.0
2023-08-02 11:40:00,59.79,59.82,59.69,59.71,52101.0,55.0694,55.097,54.9773,54.9957,52101.0
2023-08-02 11:50:00,59.71,59.71,59.64,59.64,29914.0,54.9957,54.9957,54.9312,54.9312,29914.0
2023-08-02 12:00:00,59.65,59.69,59.61,59.67,27068.0,54.9404,54.9773,54.9036,54.9589,27068.0
2023-08-02 12:10:00,59.67,59.67,59.59,59.65,54917.0,54.9589,54.9589,54.8852,54.9404,54917.0
2023-08-02 12:20:00,59.66,59.72,59.62,59.65,49980.0,54.9496,55.0049,54.9128,54.9404,49980.0
2023-08-02 12:30:00,59.66,59.74,59.61,59.74,59280.0,54.9496,55.0233,54.9036,55.0233,59280.0
2023-08-02 12:40:00,59.73,59.78,59.69,59.73,30260.0,55.0141,55.0602,54.9773,55.0141,30260.0
2023-08-02 12:50:00,59.73,59.73,59.66,59.73,21796.0,55.0141,55.0141,54.9496,55.0141,21796.0
2023-08-02 13:00:00,59.73,59.78,59.72,59.74,60396.0,55.0141,55.0602,55.0049,55.0233,60396.0
2023-08-02 13:10:00,59.75,59.81,59.74,59.81,37647.0,55.0325,55.0878,55.0233,55.0878,37647.0
2023-08-02 13:20:00,59.82,59.85,59.8,59.85,28840.0,55.097,55.1246,55.0786,55.1246,28840.0
2023-08-02 13:30:00,59.85,59.92,59.85,59.9,75369.0,55.1246,55.1891,55.1246,55.1707,75369.0
2023-08-02 13:40:00,59.9,59.91,59.84,59.87,27956.0,55.1707,55.1799,55.1154,55.1431,27956.0
2023-08-02 13:50:00,59.88,59.89,59.82,59.84,56474.0,55.1523,55.1615,55.097,55.1154,56474.0
2023-08-02 14:00:00,59.85,59.93,59.84,59.92,38651.0,55.1246,55.1983,55.1154,55.1891,38651.0
2023-08-02 14:10:00,59.92,59.93,59.86,59.88,35649.0,55.1891,55.1983,55.1339,55.1523,35649.0
2023-08-02 14:20:00,59.89,59.9,59.81,59.84,49542.0,55.1615,55.1707,55.0878,55.1154,49542.0
2023-08-02 14:30:00,59.84,59.87,59.82,59.87,44683.0,55.1154,55.1431,55.097,55.1431,44683.0
2023-08-02 14:40:00,59.87,59.92,59.77,59.91,126258.0,55.1431,55.1891,55.051,55.1799,126258.0
2023-08-02 14:50:00,59.93,60.03,59.89,59.98,182358.0,55.1983,55.2904,55.1615,55.2444,182358.0
2023-08-02 15:00:00,59.98,59.99,59.91,59.95,58081.0,55.2444,55.2536,55.1799,55.2168,58081.0
2023-08-02 15:10:00,59.95,59.99,59.9,59.98,121168.0,55.2168,55.2536,55.1707,55.2444,121168.0
2023-08-02 15:20:00,59.98,60.03,59.88,59.89,97254.0,55.2444,55.2904,55.1523,55.1615,97254.0
2023-08-02 15:30:00,59.89,59.9,59.82,59.85,127302.0,55.1615,55.1707,55.097,55.1246,127302.0
2023-08-02 15:40:00,59.85,59.9,59.79,59.9,177177.0,55.1246,55.1707,55.0694,55.1707,177177.0
2023-08-02 15:50:00,59.89,59.93,59.86,59.92,611120.0,55.1615,55.1983,55.1339,55.1891,611120.0
2023-08-03 09:30:00,59.81,59.94,59.66,59.71,155106.0,55.0878,55.2075,54.9496,54.9957,155106.0
2023-08-03 09:40:00,59.73,59.76,59.58,59.72,106488.0,55.0141,55.0418,54.876,55.0049,106488.0
2023-08-03 09:50:00,59.71,59.87,59.68,59.84,152559.0,54.9957,55.1431,54.9681,55.1154,152559.0
2023-08-03 10:00:00,59.84,60.01,59.81,59.99,126179.0,55.1154,55.272,55.0878,55.2536,126179.0
2023-08-03 10:10:00,59.99,60.01,59.82,59.91,116340.0,55.2536,55.272,55.097,55.1799,116340.0
2023-08-03 10:20:00,59.92,60.0,59.91,59.95,95861.0,55.1891,55.2628,55.1799,55.2168,95861.0
2023-08-03 10:30:00,59.94,60.03,59.91,60.02,104413.0,55.2075,55.2904,55.1799,55.2812,104413.0
2023-08-03 10:40:00,60.02,60.15,60.0,60.12,131116.0,55.2812,55.401,55.2628,55.3733,131116.0
2023-08-03 10:50:00,60.11,60.14,60.0,60.08,98767.0,55.3641,55.3918,55.2628,55.3365,98767.0
2023-08-03 11:00:00,60.07,60.22,60.05,60.19,109774.0,55.3273,55.4654,55.3089,55.4378,109774.0
2023-08-03 11:10:00,60.2,60.31,60.19,60.26,133222.0,55.447,55.5483,55.4378,55.5023,133222.0
2023-08-03 11:20:00,60.26,60.31,60.18,60.23,109847.0,55.5023,55.5483,55.4286,55.4746,109847.0
2023-08-03 11:30:00,60.23,60.35,60.22,60.34,74092.0,55.4746,55.5852,55.4654,55.576,74092.0
2023-08-03 11:40:00,60.33,60.42,60.33,60.42,69009.0,55.5668,55.6496,55.5668,55.6496,69009.0
2023-08-03 11:50:00,60.41,60.46,60.38,60.46,32377.0,55.6404,55.6865,55.6128,55.6865,32377.0
2023-08-03 12:00:00,60.46,60.49,60.39,60.42,66358.0,55.6865,55.7141,55.622,55.6496,66358.0
2023-08-03 12:10:00,60.43,60.52,60.42,60.51,35258.0,55.6589,55.7417,55.6496,55.7325,35258.0
2023-08-03 12:20:00,60.51,60.55,60.46,60.53,44273.0,55.7325,55.7694,55.6865,55.751,44273.0
2023-08-03 12:30:00,60.53,60.58,60.51,60.52,56862.0,55.751,55.797,55.7325,55.7417,56862.0
2023-08-03 12:40:00,60.51,60.62,60.48,60.61,49092.0,55.7325,55.8339,55.7049,55.8246,49092.0
2023-08-03 12:50:00,60.61,60.62,60.58,60.6,30674.0,55.8246,55.8339,55.797,55.8154,30674.0
2023-08-03 13:00:00,60.6,60.63,60.58,60.59,34062.0,55.8154,55.8431,55.797,55.8062,34062.0
2023-08-03 13:10:00,60.59,60.69,60.59,60.67,81579.0,55.8062,55.8983,55.8062,55.8799,81579.0
2023-08-03 13:20:00,60.67,60.73,60.66,60.69,58424.0,55.8799,55.9352,55.8707,55.8983,58424.0
2023-08-03 13:30:00,60.69,60.71,60.65,60.7,46332.0,55.8983,55.9167,55.8615,55.9075,46332.0
2023-08-03 13:40:00,60.71,60.71,60.65,60.71,44098.0,55.9167,55.9167,55.8615,55.9167,44098.0
2023-08-03 13:50:00,60.71,60.71,60.59,60.62,97885.0,55.9167,55.9167,55.8062,55.8339,97885.0
2023-08-03 14:00:00,60.62,60.64,60.59,60.61,38199.0,55.8339,55.8523,55.8062,55.8246,38199.0
2023-08-03 14:10:00,60.61,60.65,60.59,60.65,34353.0,55.8246,55.8615,55.8062,55.8615,34353.0
2023-08-03 14:20:00,60.65,60.66,60.62,60.64,33323.0,55.8615,55.8707,55.8339,55.8523,33323.0
2023-08-03 14:30:00,60.64,60.64,60.58,60.59,44240.0,55.8523,55.8523,55.797,55.8062,44240.0
2023-08-03 14:40:00,60.6,60.65,60.59,60.63,37390.0,55.8154,55.8615,55.8062,55.8431,37390.0
2023-08-03 14:50:00,60.64,60.64,60.6,60.62,44088.0,55.8523,55.8523,55.8154,55.8339,44088.0
2023-08-03 15:00:00,60.62,60.66,60.6,60.62,44520.0,55.8339,55.8707,55.8154,55.8339,44520.0
2023-08-03 15:10:00,60.62,60.62,60.56,60.58,67901.0,55.8339,55.8339,55.7786,55.797,67901.0
2023-08-03 15:20:00,60.57,60.62,60.56,60.6,76297.0,55.7878,55.8339,55.7786,55.8154,76297.0
2023-08-03 15:30:00,60.6,60.63,60.59,60.62,91084.0,55.8154,55.8431,55.8062,55.8339,91084.0
2023-08-03 15:40:00,60.62,60.65,60.59,60.59,123706.0,55.8339,55.8615,55.8062,55.8062,123706.0
2023-08-03 15:50:00,60.59,60.63,60.57,60.59,303378.0,55.8062,55.8431,55.7878,55.8062,303378.0
2023-08-04 09:30:00,61.2,61.38,61.14,61.23,176721.0,56.3681,56.5339,56.3128,56.3957,176721.0
2023-08-04 09:40:00,61.27,61.57,61.2,61.55,115661.0,56.4325,56.7088,56.3681,56.6904,115661.0
2023-08-04 09:50:00,61.54,61.56,61.26,61.32,118272.0,56.6812,56.6996,56.4233,56.4786,118272.0
2023-08-04 10:00:00,61.3,61.35,61.21,61.23,190079.0,56.4602,56.5062,56.3773,56.3957,190079.0
2023-08-04 10:10:00,61.23,61.61,61.22,61.61,113346.0,56.3957,56.7457,56.3865,56.7457,113346.0
2023-08-04 10:20:00,61.61,61.62,61.53,61.61,88546.0,56.7457,56.7549,56.672,56.7457,88546.0
2023-08-04 10:30:00,61.6,61.7,61.59,61.67,126466.0,56.7365,56.8286,56.7273,56.801,126466.0
2023-08-04 10:40:00,61.68,61.7,61.59,61.63,92689.0,56.8102,56.8286,56.7273,56.7641,92689.0
2023-08-04 10:50:00,61.63,61.69,61.61,61.68,54537.0,56.7641,56.8194,56.7457,56.8102,54537.0
2023-08-04 11:00:00,61.68,61.68,61.58,61.63,93236.0,56.8102,56.8102,56.7181,56.7641,93236.0
2023-08-04 11:10:00,61.64,61.81,61.63,61.79,123655.0,56.7733,56.9299,56.7641,56.9115,123655.0
2023-08-04 11:20:00,61.79,61.83,61.78,61.81,83805.0,56.9115,56.9483,56.9023,56.9299,83805.0
2023-08-04 11:30:00,61.81,61.85,61.79,61.85,78266.0,56.9299,56.9667,56.9115,56.9667,78266.0
2023-08-04 11:40:00,61.85,61.88,61.82,61.84,49061.0,56.9667,56.9944,56.9391,56.9575,49061.0
2023-08-04 11:50:00,61.84,61.88,61.83,61.84,28632.0,56.9575,56.9944,56.9483,56.9575,28632.0
2023-08-04 12:00:00,61.85,61.99,61.85,61.9,61393.0,56.9667,57.0957,56.9667,57.0128,61393.0
2023-08-04 12:10:00,61.88,61.89,61.84,61.87,35727.0,56.9944,57.0036,56.9575,56.9852,35727.0
2023-08-04 12:20:00,61.86,61.93,61.82,61.91,38901.0,56.976,57.0404,56.9391,57.022,38901.0
2023-08-04 12:30:00,61.92,61.92,61.86,61.9,43864.0,57.0312,57.0312,56.976,57.0128,43864.0
2023-08-04 12:40:00,61.9,61.94,61.88,61.92,32834.0,57.0128,57.0496,56.9944,57.0312,32834.0
2023-08-04 12:50:00,61.92,61.96,61.91,61.93,31512.0,57.0312,57.0681,57.022,57.0404,31512.0
2023-08-04 13:00:00,61.92,61.92,61.85,61.85,45958.0,57.0312,57.0312,56.9667,56.9667,45958.0
2023-08-04 13:10:00,61.84,61.88,61.82,61.85,16834.0,56.9575,56.9944,56.9391,56.9667,16834.0
2023-08-04 13:20:00,61.85,61.88,61.79,61.81,27014.0,56.9667,56.9944,56.9115,56.9299,27014.0
2023-08-04 13:30:00,61.8,61.83,61.79,61.81,27546.0,56.9207,56.9483,56.9115,56.9299,27546.0
2023-08-04 13:40:00,61.8,61.84,61.72,61.82,82021.0,56.9207,56.9575,56.847,56.9391,82021.0
2023-08-04 13:50:00,61.82,61.82,61.63,61.65,114531.0,56.9391,56.9391,56.7641,56.7825,114531.0
2023-08-04 14:00:00,61.66,61.66,61.53,61.55,76317.0,56.7917,56.7917,56.672,56.6904,76317.0
2023-08-04 14:10:00,61.55,61.62,61.47,61.49,55678.0,56.6904,56.7549,56.6167,56.6352,55678.0
2023-08-04 14:20:00,61.48,61.49,61.34,61.41,81351.0,56.626,56.6352,56.497,56.5615,81351.0
2023-08-04 14:30:00,61.4,61.42,61.31,61.31,37153.0,56.5523,56.5707,56.4694,56.4694,37153.0
2023-08-04 14:40:00,61.31,61.4,61.29,61.3,73324.0,56.4694,56.5523,56.451,56.4602,73324.0
2023-08-04 14:50:00,61.3,61.35,61.21,61.27,72844.0,56.4602,56.5062,56.3773,56.4325,72844.0
2023-08-04 15:00:00,61.25,61.3,61.19,61.2,52801.0,56.4141,56.4602,56.3589,56.3681,52801.0
2023-08-04 15:10:00,61.21,61.3,61.2,61.26,42675.0,56.3773,56.4602,56.3681,56.4233,42675.0
2023-08-04 15:20:00,61.26,61.28,61.22,61.23,51026.0,56.4233,56.4417,56.3865,56.3957,51026.0
2023-08-04 15:30:00,61.24,61.26,61.12,61.14,126514.0,56.4049,56.4233,56.2944,56.3128,126514.0
2023-08-04 15:40:00,61.14,61.2,61.1,61.18,118544.0,56.3128,56.3681,56.276,56.3496,118544.0
2023-08-04 15:50:00,61.18,61.21,61.09,61.16,301806.0,56.3496,56.3773,56.2667,56.3312,301806.0
2023-08-07 09:30:00,61.55,61.63,61.46,61.56,150514.0,56.6904,56.7641,56.6075,56.6996,150514.0
2023-08-07 09:40:00,61.58,61.62,61.33,61.34,99677.0,56.7181,56.7549,56.4878,56.497,99677.0
2023-08-07 09:50:00,61.34,61.37,61.24,61.28,86118.0,56.497,56.5246,56.4049,56.4417,86118.0
2023-08-07 10:00:00,61.29,61.4,61.21,61.32,123626.0,56.451,56.5523,56.3773,56.4786,123626.0
2023-08-07 10:10:00,61.32,61.38,61.29,61.36,124992.0,56.4786,56.5339,56.451,56.5154,124992.0
2023-08-07 10:20:00,61.36,61.45,61.32,61.45,123977.0,56.5154,56.5983,56.4786,56.5983,123977.0
2023-08-07 10:30:00,61.44,61.45,61.34,61.4,80778.0,56.5891,56.5983,56.497,56.5523,80778.0
2023-08-07 10:40:00,61.4,61.55,61.38,61.53,94242.0,56.5523,56.6904,56.5339,56.672,94242.0
2023-08-07 10:50:00,61.53,61.53,61.45,61.51,96116.0,56.672,56.672,56.5983,56.6536,96116.0
2023-08-07 11:00:00,61.5,61.54,61.45,61.48,93288.0,56.6444,56.6812,56.5983,56.626,93288.0
2023-08-07 11:10:00,61.48,61.6,61.47,61.57,105842.0,56.626,56.7365,56.6167,56.7088,105842.0
2023-08-07 11:20:00,61.58,61.65,61.5,61.51,121179.0,56.7181,56.7825,56.6444,56.6536,121179.0
2023-08-07 11:30:00,61.5,61.55,61.47,61.49,59945.0,56.6444,56.6904,56.6167,56.6352,59945.0
2023-08-07 11:40:00,61.5,61.59,61.48,61.57,32692.0,56.6444,56.7273,56.626,56.7088,32692.0
2023-08-07 11:50:00,61.57,61.62,61.51,61.51,32023.0,56.7088,56.7549,56.6536,56.6536,32023.0
2023-08-07 12:00:00,61.51,61.54,61.44,61.51,27901.0,56.6536,56.6812,56.5891,56.6536,27901.0
2023-08-07 12:10:00,61.52,61.54,61.45,61.48,19899.0,56.6628,56.6812,56.5983,56.626,19899.0
2023-08-07 12:20:00,61.47,61.49,61.44,61.48,21329.0,56.6167,56.6352,56.5891,56.626,21329.0
2023-08-07 12:30:00,61.47,61.49,61.44,61.44,31591.0,56.6167,56.6352,56.5891,56.5891,31591.0
2023-08-07 12:40:00,61.44,61.51,61.43,61.49,23294.0,56.5891,56.6536,56.5799,56.6352,23294.0
2023-08-07 12:50:00,61.49,61.56,61.49,61.53,46659.0,56.6352,56.6996,56.6352,56.672,46659.0
2023-08-07 13:00:00,61.53,61.54,61.48,61.53,26209.0,56.672,56.6812,56.626,56.672,26209.0
2023-08-07 13:10:00,61.52,61.54,61.5,61.53,23159.0,56.6628,56.6812,56.6444,56.672,23159.0
2023-08-07 13:20:00,61.54,61.57,61.49,61.51,30504.0,56.6812,56.7088,56.6352,56.6536,30504.0
2023-08-07 13:30:00,61.51,61.53,61.49,61.53,32568.0,56.6536,56.672,56.6352,56.672,32568.0
2023-08-07 13:40:00,61.53,61.55,61.48,61.55,28422.0,56.672,56.6904,56.626,56.6904,28422.0
2023-08-07 13:50:00,61.55,61.55,61.5,61.54,34014.0,56.6904,56.6904,56.6444,56.6812,34014.0
2023-08-07 14:00:00,61.55,61.55,61.47,61.49,25249.0,56.6904,56.6904,56.6167,56.6352,25249.0
2023-08-07 14:10:00,61.49,61.49,61.42,61.46,25155.0,56.6352,56.6352,56.5707,56.6075,25155.0
2023-08-07 14:20:00,61.45,61.46,61.38,61.4,32717.0,56.5983,56.6075,56.5339,56.5523,32717.0
2023-08-07 14:30:00,61.4,61.49,61.4,61.45,40853.0,56.5523,56.6352,56.5523,56.5983,40853.0
2023-08-07 14:40:00,61.45,61.47,61.43,61.45,29527.0,56.5983,56.6167,56.5799,56.5983,29527.0
2023-08-07 14:50:00,61.44,61.45,61.39,61.4,53182.0,56.5891,56.5983,56.5431,56.5523,53182.0
2023-08-07 15:00:00,61.41,61.44,61.39,61.41,49672.0,56.5615,56.5891,56.5431,56.5615,49672.0
2023-08-07 15:10:00,61.41,61.46,61.4,61.45,30143.0,56.5615,56.6075,56.5523,56.5983,30143.0
2023-08-07 15:20:00,61.46,61.46,61.41,61.43,30090.0,56.6075,56.6075,56.5615,56.5799,30090.0
2023-08-07 15:30:00,61.42,61.44,61.4,61.42,85621.0,56.5707,56.5891,56.5523,56.5707,85621.0
2023-08-07 15:40:00,61.42,61.44,61.37,61.42,142749.0,56.5707,56.5891,56.5246,56.5707,142749.0
2023-08-07 15:50:00,61.42,61.5,61.4,61.44,569453.0,56.5707,56.6444,56.5523,56.5891,569453.0
2023-08-08 09:30:00,60.7,60.7,60.34,60.37,130063.0,55.9075,55.9075,55.576,55.6036,130063.0
2023-08-08 09:40:00,60.39,60.64,60.37,60.52,102123.0,55.622,55.8523,55.6036,55.7417,102123.0
2023-08-08 09:50:00,60.52,60.71,60.5,60.71,99606.0,55.7417,55.9167,55.7233,55.9167,99606.0
2023-08-08 10:00:00,60.71,60.86,60.68,60.86,89932.0,55.9167,56.0549,55.8891,56.0549,89932.0
2023-08-08 10:10:00,60.86,60.9,60.78,60.87,99752.0,56.0549,56.0917,55.9812,56.0641,99752.0
2023-08-08 10:20:00,60.86,61.03,60.83,61.03,61574.0,56.0549,56.2115,56.0273,56.2115,61574.0
2023-08-08 10:30:00,61.02,61.06,60.89,60.95,59050.0,56.2023,56.2391,56.0825,56.1378,59050.0
2023-08-08 10:40:00,60.96,61.08,60.92,61.05,57411.0,56.147,56.2575,56.1102,56.2299,57411.0
2023-08-08 10:50:00,61.05,61.08,60.98,61.02,79374.0,56.2299,56.2575,56.1654,56.2023,79374.0
2023-08-08 11:00:00,61.02,61.03,60.88,61.0,68659.0,56.2023,56.2115,56.0733,56.1839,68659.0
2023-08-08 11:10:00,61.0,61.09,60.97,61.09,45551.0,56.1839,56.2667,56.1562,56.2667,45551.0
2023-08-08 11:20:00,61.09,61.11,61.05,61.07,51917.0,56.2667,56.2852,56.2299,56.2483,51917.0
2023-08-08 11:30:00,61.07,61.22,61.07,61.21,52716.0,56.2483,56.3865,56.2483,56.3773,52716.0
2023-08-08 11:40:00,61.21,61.21,61.15,61.19,29119.0,56.3773,56.3773,56.322,56.3589,29119.0
2023-08-08 11:50:00,61.19,61.23,61.14,61.15,42145.0,56.3589,56.3957,56.3128,56.322,42145.0
2023-08-08 12:00:00,61.15,61.25,61.13,61.25,36493.0,56.322,56.4141,56.3036,56.4141,36493.0
2023-08-08 12:10:00,61.25,61.28,61.22,61.28,26136.0,56.4141,56.4417,56.3865,56.4417,26136.0
2023-08-08 12:20:00,61.29,61.35,61.26,61.33,46497.0,56.451,56.5062,56.4233,56.4878,46497.0
2023-08-08 12:30:00,61.34,61.43,61.33,61.35,38904.0,56.497,56.5799,56.4878,56.5062,38904.0
2023-08-08 12:40:00,61.36,61.38,61.28,61.28,30866.0,56.5154,56.5339,56.4417,56.4417,30866.0
2023-08-08 12:50:00,61.28,61.29,61.22,61.28,41242.0,56.4417,56.451,56.3865,56.4417,41242.0
2023-08-08 13:00:00,61.27,61.32,61.26,61.28,48245.0,56.4325,56.4786,56.4233,56.4417,48245.0
2023-08-08 13:10:00,61.28,61.31,61.26,61.29,35247.0,56.4417,56.4694,56.4233,56.451,35247.0
2023-08-08 13:20:00,61.29,61.31,61.24,61.3,27701.0,56.451,56.4694,56.4049,56.4602,27701.0
2023-08-08 13:30:00,61.3,61.32,61.27,61.3,33457.0,56.4602,56.4786,56.4325,56.4602,33457.0
2023-08-08 13:40:00,61.31,61.44,61.3,61.41,99506.0,56.4694,56.5891,56.4602,56.5615,99506.0
2023-08-08 13:50:00,61.41,61.46,61.4,61.46,34327.0,56.5615,56.6075,56.5523,56.6075,34327.0
2023-08-08 14:00:00,61.45,61.46,61.37,61.41,37294.0,56.5983,56.6075,56.5246,56.5615,37294.0
2023-08-08 14:10:00,61.4,61.47,61.39,61.45,42186.0,56.5523,56.6167,56.5431,56.5983,42186.0
2023-08-08 14:20:00,61.45,61.5,61.45,61.5,25579.0,56.5983,56.6444,56.5983,56.6444,25579.0
2023-08-08 14:30:00,61.5,61.53,61.47,61.51,40384.0,56.6444,56.672,56.6167,56.6536,40384.0
2023-08-08 14:40:00,61.51,61.53,61.47,61.51,35097.0,56.6536,56.672,56.6167,56.6536,35097.0
2023-08-08 14:50:00,61.51,61.61,61.49,61.58,63180.0,56.6536,56.7457,56.6352,56.7181,63180.0
2023-08-08 15:00:00,61.58,61.7,61.56,61.66,87016.0,56.7181,56.8286,56.6996,56.7917,87016.0
2023-08-08 15:10:00,61.65,61.69,61.62,61.64,44313.0,56.7825,56.8194,56.7549,56.7733,44313.0
2023-08-08 15:20:00,61.64,61.67,61.62,61.63,70926.0,56.7733,56.801,56.7549,56.7641,70926.0
2023-08-08 15:30:00,61.64,61.68,61.58,61.68,101095.0,56.7733,56.8102,56.7181,56.8102,101095.0
2023-08-08 15:40:00,61.68,61.74,61.64,61.65,115762.0,56.8102,56.8654,56.7733,56.7825,115762.0
2023-08-08 15:50:00,61.65,61.71,61.63,61.68,262564.0,56.7825,56.8378,56.7641,56.8102,262564.0
2023-08-09 09:30:00,62.28,62.46,62.24,62.38,173835.0,57.3628,57.5286,57.326,57.4549,173835.0
2023-08-09 09:40:00,62.39,62.53,62.36,62.44,211087.0,57.4641,57.5931,57.4365,57.5102,211087.0
2023-08-09 09:50:00,62.44,62.62,62.4,62.59,142675.0,57.5102,57.6759,57.4733,57.6483,142675.0
2023-08-09 10:00:00,62.6,62.72,62.58,62.6,134213.0,57.6575,57.7681,57.6391,57.6575,134213.0
2023-08-09 10:10:00,62.6,62.69,62.58,62.66,102616.0,57.6575,57.7404,57.6391,57.7128,102616.0
2023-08-09 10:20:00,62.67,62.69,62.62,62.68,61011.0,57.722,57.7404,57.6759,57.7312,61011.0
2023-08-09 10:30:00,62.67,62.78,62.63,62.7,120672.0,57.722,57.8233,57.6852,57.7496,120672.0
2023-08-09 10:40:00,62.7,62.77,62.67,62.7,116724.0,57.7496,57.8141,57.722,57.7496,116724.0
2023-08-09 10:50:00,62.7,62.73,62.62,62.64,112480.0,57.7496,57.7773,57.6759,57.6944,112480.0
2023-08-09 11:00:00,62.63,62.72,62.58,62.68,146877.0,57.6852,57.7681,57.6391,57.7312,146877.0
2023-08-09 11:10:00,62.68,62.72,62.55,62.58,113650.0,57.7312,57.7681,57.6115,57.6391,113650.0
2023-08-09 11:20:00,62.58,62.6,62.49,62.52,116874.0,57.6391,57.6575,57.5562,57.5838,116874.0
2023-08-09 11:30:00,62.52,62.67,62.51,62.62,99066.0,57.5838,57.722,57.5746,57.6759,99066.0
2023-08-09 11:40:00,62.62,62.62,62.45,62.46,48229.0,57.6759,57.6759,57.5194,57.5286,48229.0
2023-08-09 11:50:00,62.46,62.49,62.31,62.37,66473.0,57.5286,57.5562,57.3904,57.4457,66473.0
2023-08-09 12:00:00,62.37,62.42,62.31,62.37,60017.0,57.4457,57.4917,57.3904,57.4457,60017.0
2023-08-09 12:10:00,62.38,62.39,62.31,62.32,64438.0,57.4549,57.4641,57.3904,57.3996,64438.0
2023-08-09 12:20:00,62.32,62.36,62.27,62.3,68062.0,57.3996,57.4365,57.3536,57.3812,68062.0
2023-08-09 12:30:00,62.3,62.41,62.27,62.39,68366.0,57.3812,57.4825,57.3536,57.4641,68366.0
2023-08-09 12:40:00,62.38,62.39,62.33,62.39,40875.0,57.4549,57.4641,57.4088,57.4641,40875.0
2023-08-09 12:50:00,62.39,62.44,62.34,62.41,39697.0,57.4641,57.5102,57.4181,57.4825,39697.0
2023-08-09 13:00:00,62.41,62.52,62.41,62.49,55024.0,57.4825,57.5838,57.4825,57.5562,55024.0
2023-08-09 13:10:00,62.48,62.57,62.47,62.55,49569.0,57.547,57.6299,57.5378,57.6115,49569.0
2023-08-09 13:20:00,62.55,62.58,62.52,62.55,42111.0,57.6115,57.6391,57.5838,57.6115,42111.0
2023-08-09 13:30:00,62.55,62.6,62.53,62.59,49898.0,57.6115,57.6575,57.5931,57.6483,49898.0
2023-08-09 13:40:00,62.59,62.59,62.48,62.49,96848.0,57.6483,57.6483,57.547,57.5562,96848.0
2023-08-09 13:50:00,62.49,62.53,62.49,62.51,30953.0,57.5562,57.5931,57.5562,57.5746,30953.0
2023-08-09 14:00:00,62.51,62.56,62.5,62.55,55683.0,57.5746,57.6207,57.5654,57.6115,55683.0
2023-08-09 14:10:00,62.55,62.65,62.53,62.64,64932.0,57.6115,57.7036,57.5931,57.6944,64932.0
2023-08-09 14:20:00,62.64,62.66,62.61,62.65,58366.0,57.6944,57.7128,57.6667,57.7036,58366.0
2023-08-09 14:30:00,62.65,62.66,62.59,62.6,43930.0,57.7036,57.7128,57.6483,57.6575,43930.0
2023-08-09 14:40:00,62.6,62.63,62.57,62.6,38836.0,57.6575,57.6852,57.6299,57.6575,38836.0
2023-08-09 14:50:00,62.6,62.61,62.58,62.59,51514.0,57.6575,57.6667,57.6391,57.6483,51514.0
2023-08-09 15:00:00,62.6,62.65,62.59,62.62,62847.0,57.6575,57.7036,57.6483,57.6759,62847.0
2023-08-09 15:10:00,62.62,62.68,62.61,62.68,56524.0,57.6759,57.7312,57.6667,57.7312,56524.0
2023-08-09 15:20:00,62.68,62.76,62.67,62.71,126783.0,57.7312,57.8049,57.722,57.7588,126783.0
2023-08-09 15:30:00,62.7,62.72,62.67,62.68,98718.0,57.7496,57.7681,57.722,57.7312,98718.0
2023-08-09 15:40:00,62.67,62.68,62.55,62.57,109430.0,57.722,57.7312,57.6115,57.6299,109430.0
2023-08-09 15:50:00,62.58,62.61,62.5,62.53,259167.0,57.6391,57.6667,57.5654,57.5931,259167.0
2023-08-10 09:30:00,62.64,62.89,62.61,62.82,188151.0,58.3072,58.5399,58.2793,58.4748,188151.0
2023-08-10 09:40:00,62.81,62.95,62.73,62.91,112703.0,58.4655,58.5958,58.391,58.5586,112703.0
2023-08-10 09:50:00,62.91,63.0,62.88,63.0,147530.0,58.5586,58.6423,58.5306,58.6423,147530.0
2023-08-10 10:00:00,63.0,63.09,63.0,63.02,124080.0,58.6423,58.7261,58.6423,58.6609,124080.0
2023-08-10 10:10:00,63.01,63.03,62.94,62.98,65133.0,58.6516,58.6703,58.5865,58.6237,65133.0
2023-08-10 10:20:00,62.97,63.07,62.95,63.07,49448.0,58.6144,58.7075,58.5958,58.7075,49448.0
2023-08-10 10:30:00,63.06,63.1,62.89,62.96,109532.0,58.6982,58.7354,58.5399,58.6051,109532.0
2023-08-10 10:40:00,62.95,62.95,62.74,62.85,98500.0,58.5958,58.5958,58.4003,58.5027,98500.0
2023-08-10 10:50:00,62.86,62.98,62.81,62.87,65261.0,58.512,58.6237,58.4655,58.5213,65261.0
2023-08-10 11:00:00,62.86,62.88,62.74,62.8,88418.0,58.512,58.5306,58.4003,58.4562,88418.0
2023-08-10 11:10:00,62.79,62.85,62.71,62.77,100454.0,58.4469,58.5027,58.3724,58.4282,100454.0
2023-08-10 11:20:00,62.77,62.79,62.69,62.75,105010.0,58.4282,58.4469,58.3538,58.4096,105010.0
2023-08-10 11:30:00,62.74,62.81,62.72,62.79,54073.0,58.4003,58.4655,58.3817,58.4469,54073.0
2023-08-10 11:40:00,62.78,62.79,62.68,62.76,41994.0,58.4375,58.4469,58.3445,58.4189,41994.0
2023-08-10 11:50:00,62.76,62.82,62.69,62.79,30944.0,58.4189,58.4748,58.3538,58.4469,30944.0
2023-08-10 12:00:00,62.79,62.88,62.75,62.77,29404.0,58.4469,58.5306,58.4096,58.4282,29404.0
2023-08-10 12:10:00,62.77,62.77,62.67,62.69,35548.0,58.4282,58.4282,58.3352,58.3538,35548.0
2023-08-10 12:20:00,62.68,62.72,62.59,62.63,33793.0,58.3445,58.3817,58.2607,58.2979,33793.0
2023-08-10 12:30:00,62.62,62.76,62.62,62.76,54747.0,58.2886,58.4189,58.2886,58.4189,54747.0
2023-08-10 12:40:00,62.75,62.76,62.67,62.7,33555.0,58.4096,58.4189,58.3352,58.3631,33555.0
2023-08-10 12:50:00,62.7,62.72,62.53,62.56,25838.0,58.3631,58.3817,58.2048,58.2328,25838.0
2023-08-10 13:00:00,62.56,62.63,62.56,62.6,25595.0,58.2328,58.2979,58.2328,58.27,25595.0
2023-08-10 13:10:00,62.59,62.61,62.53,62.56,27636.0,58.2607,58.2793,58.2048,58.2328,27636.0
2023-08-10 13:20:00,62.56,62.56,62.48,62.49,25883.0,58.2328,58.2328,58.1583,58.1676,25883.0
2023-08-10 13:30:00,62.48,62.49,62.36,62.41,37225.0,58.1583,58.1676,58.0466,58.0931,37225.0
2023-08-10 13:40:00,62.42,62.43,62.34,62.4,64737.0,58.1025,58.1118,58.028,58.0838,64737.0
2023-08-10 13:50:00,62.4,62.44,62.25,62.27,43943.0,58.0838,58.1211,57.9442,57.9628,43943.0
2023-08-10 14:00:00,62.27,62.34,62.2,62.31,33993.0,57.9628,58.028,57.8977,58.0001,33993.0
2023-08-10 14:10:00,62.32,62.41,62.31,62.35,27761.0,58.0094,58.0931,58.0001,58.0373,27761.0
2023-08-10 14:20:00,62.36,62.4,62.34,62.35,27687.0,58.0466,58.0838,58.028,58.0373,27687.0
2023-08-10 14:30:00,62.36,62.37,62.31,62.35,30141.0,58.0466,58.0559,58.0001,58.0373,30141.0
2023-08-10 14:40:00,62.35,62.4,62.3,62.38,48790.0,58.0373,58.0838,57.9908,58.0652,48790.0
2023-08-10 14:50:00,62.37,62.48,62.36,62.46,36675.0,58.0559,58.1583,58.0466,58.1397,36675.0
2023-08-10 15:00:00,62.47,62.47,62.36,62.41,39553.0,58.149,58.149,58.0466,58.0931,39553.0
2023-08-10 15:10:00,62.41,62.47,62.4,62.43,56135.0,58.0931,58.149,58.0838,58.1118,56135.0
2023-08-10 15:20:00,62.43,62.44,62.3,62.33,69918.0,58.1118,58.1211,57.9908,58.0187,69918.0
2023-08-10 15:30:00,62.33,62.34,62.29,62.3,81333.0,58.0187,58.028,57.9814,57.9908,81333.0
2023-08-10 15:40:00,62.3,62.34,62.25,62.31,98795.0,57.9908,58.028,57.9442,58.0001,98795.0
2023-08-10 15:50:00,62.3,62.39,62.29,62.32,249902.0,57.9908,58.0745,57.9814,58.0094,249902.0
2023-08-11 09:30:00,61.63,61.98,61.63,61.89,181054.0,57.3671,57.6929,57.3671,57.6091,181054.0
2023-08-11 09:40:00,61.91,61.91,61.68,61.73,102818.0,57.6277,57.6277,57.4136,57.4602,102818.0
2023-08-11 09:50:00,61.71,61.84,61.71,61.79,74429.0,57.4416,57.5626,57.4416,57.516,74429.0
2023-08-11 10:00:00,61.81,61.98,61.8,61.88,97765.0,57.5346,57.6929,57.5253,57.5998,97765.0
2023-08-11 10:10:00,61.88,61.97,61.78,61.92,74154.0,57.5998,57.6836,57.5067,57.637,74154.0
2023-08-11 10:20:00,61.93,62.12,61.93,62.05,168210.0,57.6463,57.8232,57.6463,57.758,168210.0
2023-08-11 10:30:00,62.04,62.2,61.99,62.18,105802.0,57.7487,57.8977,57.7022,57.8791,105802.0
2023-08-11 10:40:00,62.19,62.24,62.11,62.22,71231.0,57.8884,57.9349,57.8139,57.9163,71231.0
2023-08-11 10:50:00,62.22,62.22,62.11,62.14,56538.0,57.9163,57.9163,57.8139,57.8418,56538.0
2023-08-11 11:00:00,62.15,62.2,62.09,62.12,76078.0,57.8511,57.8977,57.7953,57.8232,76078.0
2023-08-11 11:10:00,62.13,62.19,62.06,62.19,166339.0,57.8325,57.8884,57.7674,57.8884,166339.0
2023-08-11 11:20:00,62.19,62.2,62.11,62.18,276248.0,57.8884,57.8977,57.8139,57.8791,276248.0
2023-08-11 11:30:00,62.19,62.27,62.14,62.23,104659.0,57.8884,57.9628,57.8418,57.9256,104659.0
2023-08-11 11:40:00,62.23,62.28,62.22,62.25,93658.0,57.9256,57.9721,57.9163,57.9442,93658.0
2023-08-11 11:50:00,62.25,62.35,62.23,62.35,37979.0,57.9442,58.0373,57.9256,58.0373,37979.0
2023-08-11 12:00:00,62.35,62.39,62.29,62.39,40630.0,58.0373,58.0745,57.9814,58.0745,40630.0
2023-08-11 12:10:00,62.38,62.4,62.34,62.39,40753.0,58.0652,58.0838,58.028,58.0745,40753.0
2023-08-11 12:20:00,62.39,62.43,62.32,62.39,36535.0,58.0745,58.1118,58.0094,58.0745,36535.0
2023-08-11 12:30:00,62.39,62.44,62.32,62.37,64497.0,58.0745,58.1211,58.0094,58.0559,64497.0
2023-08-11 12:40:00,62.37,62.39,62.3,62.35,63365.0,58.0559,58.0745,57.9908,58.0373,63365.0
2023-08-11 12:50:00,62.34,62.36,62.31,62.34,51302.0,58.028,58.0466,58.0001,58.028,51302.0
2023-08-11 13:00:00,62.34,62.36,62.27,62.3,66334.0,58.028,58.0466,57.9628,57.9908,66334.0
2023-08-11 13:10:00,62.3,62.36,62.26,62.3,48885.0,57.9908,58.0466,57.9535,57.9908,48885.0
2023-08-11 13:20:00,62.31,62.36,62.3,62.36,55733.0,58.0001,58.0466,57.9908,58.0466,55733.0
2023-08-11 13:30:00,62.36,62.36,62.25,62.27,67306.0,58.0466,58.0466,57.9442,57.9628,67306.0
2023-08-11 13:40:00,62.28,62.3,62.21,62.22,44488.0,57.9721,57.9908,57.907,57.9163,44488.0
2023-08-11 13:50:00,62.22,62.25,62.19,62.23,60519.0,57.9163,57.9442,57.8884,57.9256,60519.0
2023-08-11 14:00:00,62.22,62.25,62.18,62.2,52903.0,57.9163,57.9442,57.8791,57.8977,52903.0
2023-08-11 14:10:00,62.2,62.24,62.15,62.23,40155.0,57.8977,57.9349,57.8511,57.9256,40155.0
2023-08-11 14:20:00,62.23,62.31,62.2,62.28,46521.0,57.9256,58.0001,57.8977,57.9721,46521.0
2023-08-11 14:30:00,62.28,62.36,62.28,62.36,40617.0,57.9721,58.0466,57.9721,58.0466,40617.0
2023-08-11 14:40:00,62.36,62.37,62.29,62.36,38682.0,58.0466,58.0559,57.9814,58.0466,38682.0
2023-08-11 14:50:00,62.36,62.37,62.33,62.36,37022.0,58.0466,58.0559,58.0187,58.0466,37022.0
2023-08-11 15:00:00,62.36,62.36,62.32,62.32,59777.0,58.0466,58.0466,58.0094,58.0094,59777.0
2023-08-11 15:10:00,62.32,62.35,62.3,62.35,33934.0,58.0094,58.0373,57.9908,58.0373,33934.0
2023-08-11 15:20:00,62.35,62.4,62.32,62.34,81024.0,58.0373,58.0838,58.0094,58.028,81024.0
2023-08-11 15:30:00,62.34,62.38,62.33,62.38,51666.0,58.028,58.0652,58.0187,58.0652,51666.0
2023-08-11 15:40:00,62.38,62.42,62.34,62.42,162010.0,58.0652,58.1025,58.028,58.1025,162010.0
2023-08-11 15:50:00,62.41,62.47,62.39,62.43,340489.0,58.0931,58.149,58.0745,58.1118,340489.0
2023-08-14 09:30:00,61.44,61.58,61.22,61.34,203811.0,57.1902,57.3206,56.9855,57.0972,203811.0
2023-08-14 09:40:00,61.33,61.45,61.1,61.21,253979.0,57.0878,57.1995,56.8738,56.9761,253979.0
2023-08-14 09:50:00,61.21,61.35,61.18,61.3,131640.0,56.9761,57.1065,56.9482,57.0599,131640.0
2023-08-14 10:00:00,61.29,61.43,61.28,61.4,119508.0,57.0506,57.1809,57.0413,57.153,119508.0
2023-08-14 10:10:00,61.4,61.67,61.4,61.66,223287.0,57.153,57.4043,57.153,57.395,223287.0
2023-08-14 10:20:00,61.66,61.69,61.49,61.55,272701.0,57.395,57.4229,57.2368,57.2926,272701.0
2023-08-14 10:30:00,61.56,61.65,61.53,61.61,127220.0,57.3019,57.3857,57.274,57.3485,127220.0
2023-08-14 10:40:00,61.61,61.62,61.46,61.47,101708.0,57.3485,57.3578,57.2089,57.2182,101708.0
2023-08-14 10:50:00,61.47,61.56,61.44,61.51,89482.0,57.2182,57.3019,57.1902,57.2554,89482.0
2023-08-14 11:00:00,61.51,61.52,61.41,61.46,132446.0,57.2554,57.2647,57.1623,57.2089,132446.0
2023-08-14 11:10:00,61.46,61.52,61.43,61.51,234842.0,57.2089,57.2647,57.1809,57.2554,234842.0
2023-08-14 11:20:00,61.5,61.64,61.5,61.58,114469.0,57.2461,57.3764,57.2461,57.3206,114469.0
2023-08-14 11:30:00,61.6,61.72,61.58,61.72,67558.0,57.3392,57.4509,57.3206,57.4509,67558.0
2023-08-14 11:40:00,61.72,61.72,61.61,61.67,32279.0,57.4509,57.4509,57.3485,57.4043,32279.0
2023-08-14 11:50:00,61.67,61.69,61.59,61.59,59461.0,57.4043,57.4229,57.3299,57.3299,59461.0
2023-08-14 12:00:00,61.59,61.64,61.57,61.58,54865.0,57.3299,57.3764,57.3112,57.3206,54865.0
2023-08-14 12:10:00,61.57,61.6,61.53,61.55,44588.0,57.3112,57.3392,57.274,57.2926,44588.0
2023-08-14 12:20:00,61.54,61.59,61.52,61.58,60271.0,57.2833,57.3299,57.2647,57.3206,60271.0
2023-08-14 12:30:00,61.58,61.67,61.56,61.66,47194.0,57.3206,57.4043,57.3019,57.395,47194.0
2023-08-14 12:40:00,61.65,61.71,61.64,61.69,41813.0,57.3857,57.4416,57.3764,57.4229,41813.0
2023-08-14 12:50:00,61.69,61.7,61.66,61.67,27378.0,57.4229,57.4323,57.395,57.4043,27378.0
2023-08-14 13:00:00,61.68,61.7,61.65,61.69,25795.0,57.4136,57.4323,57.3857,57.4229,25795.0
2023-08-14 13:10:00,61.69,61.72,61.67,61.68,44935.0,57.4229,57.4509,57.4043,57.4136,44935.0
2023-08-14 13:20:00,61.68,61.68,61.58,61.6,42273.0,57.4136,57.4136,57.3206,57.3392,42273.0
2023-08-14 13:30:00,61.6,61.63,61.55,61.59,52106.0,57.3392,57.3671,57.2926,57.3299,52106.0
2023-08-14 13:40:00,61.59,61.61,61.56,61.57,37734.0,57.3299,57.3485,57.3019,57.3112,37734.0
2023-08-14 13:50:00,61.56,61.61,61.55,61.6,44995.0,57.3019,57.3485,57.2926,57.3392,44995.0
2023-08-14 14:00:00,61.6,61.63,61.57,61.6,54864.0,57.3392,57.3671,57.3112,57.3392,54864.0
2023-08-14 14:10:00,61.59,61.65,61.58,61.61,48829.0,57.3299,57.3857,57.3206,57.3485,48829.0
2023-08-14 14:20:00,61.62,61.64,61.56,61.58,46044.0,57.3578,57.3764,57.3019,57.3206,46044.0
2023-08-14 14:30:00,61.58,61.59,61.53,61.55,65732.0,57.3206,57.3299,57.274,57.2926,65732.0
2023-08-14 14:40:00,61.55,61.56,61.52,61.53,57470.0,57.2926,57.3019,57.2647,57.274,57470.0
2023-08-14 14:50:00,61.53,61.56,61.44,61.45,96036.0,57.274,57.3019,57.1902,57.1995,96036.0
2023-08-14 15:00:00,61.45,61.51,61.45,61.49,41051.0,57.1995,57.2554,57.1995,57.2368,41051.0
2023-08-14 15:10:00,61.49,61.58,61.48,61.57,45098.0,57.2368,57.3206,57.2275,57.3112,45098.0
2023-08-14 15:20:00,61.57,61.61,61.55,61.57,66794.0,57.3112,57.3485,57.2926,57.3112,66794.0
2023-08-14 15:30:00,61.57,61.59,61.56,61.59,58204.0,57.3112,57.3299,57.3019,57.3299,58204.0
2023-08-14 15:40:00,61.59,61.63,61.57,61.59,104106.0,57.3299,57.3671,57.3112,57.3299,104106.0
2023-08-14 15:50:00,61.59,61.64,61.56,61.56,351262.0,57.3299,57.3764,57.3019,57.3019,351262.0
2023-08-15 09:30:00,61.44,61.53,61.15,61.27,175891.0,57.1902,57.274,56.9203,57.032,175891.0
2023-08-15 09:40:00,61.28,61.31,61.08,61.13,137017.0,57.0413,57.0692,56.8551,56.9017,137017.0
2023-08-15 09:50:00,61.14,61.45,61.13,61.32,118922.0,56.911,57.1995,56.9017,57.0785,118922.0
2023-08-15 10:00:00,61.33,61.36,61.08,61.1,126820.0,57.0878,57.1158,56.8551,56.8738,126820.0
2023-08-15 10:10:00,61.09,61.17,61.03,61.07,99312.0,56.8644,56.9389,56.8086,56.8458,99312.0
2023-08-15 10:20:00,61.09,61.15,61.06,61.08,99596.0,56.8644,56.9203,56.8365,56.8551,99596.0
2023-08-15 10:30:00,61.08,61.13,60.98,61.13,93004.0,56.8551,56.9017,56.7621,56.9017,93004.0
2023-08-15 10:40:00,61.13,61.22,61.11,61.2,69836.0,56.9017,56.9855,56.8831,56.9668,69836.0
2023-08-15 10:50:00,61.2,61.23,61.14,61.16,94401.0,56.9668,56.9948,56.911,56.9296,94401.0
2023-08-15 11:00:00,61.16,61.24,61.14,61.17,99302.0,56.9296,57.0041,56.911,56.9389,99302.0
2023-08-15 11:10:00,61.18,61.23,61.14,61.15,79559.0,56.9482,56.9948,56.911,56.9203,79559.0
2023-08-15 11:20:00,61.15,61.16,61.04,61.16,101512.0,56.9203,56.9296,56.8179,56.9296,101512.0
2023-08-15 11:30:00,61.16,61.25,61.16,61.22,73073.0,56.9296,57.0134,56.9296,56.9855,73073.0
2023-08-15 11:40:00,61.22,61.28,61.19,61.23,51185.0,56.9855,57.0413,56.9575,56.9948,51185.0
2023-08-15 11:50:00,61.23,61.25,61.17,61.2,48512.0,56.9948,57.0134,56.9389,56.9668,48512.0
2023-08-15 12:00:00,61.21,61.23,61.12,61.13,56380.0,56.9761,56.9948,56.8924,56.9017,56380.0
2023-08-15 12:10:00,61.12,61.16,61.05,61.15,62889.0,56.8924,56.9296,56.8272,56.9203,62889.0
2023-08-15 12:20:00,61.14,61.14,61.04,61.08,60076.0,56.911,56.911,56.8179,56.8551,60076.0
2023-08-15 12:30:00,61.08,61.11,61.05,61.08,42297.0,56.8551,56.8831,56.8272,56.8551,42297.0
2023-08-15 12:40:00,61.08,61.08,60.97,60.98,77312.0,56.8551,56.8551,56.7527,56.7621,77312.0
2023-08-15 12:50:00,60.97,61.12,60.96,61.12,64974.0,56.7527,56.8924,56.7434,56.8924,64974.0
2023-08-15 13:00:00,61.12,61.19,61.11,61.18,96831.0,56.8924,56.9575,56.8831,56.9482,96831.0
2023-08-15 13:10:00,61.18,61.23,61.16,61.16,52395.0,56.9482,56.9948,56.9296,56.9296,52395.0
2023-08-15 13:20:00,61.15,61.17,61.12,61.13,44201.0,56.9203,56.9389,56.8924,56.9017,44201.0
2023-08-15 13:30:00,61.12,61.13,61.1,61.12,29644.0,56.8924,56.9017,56.8738,56.8924,29644.0
2023-08-15 13:40:00,61.12,61.13,61.07,61.08,39374.0,56.8924,56.9017,56.8458,56.8551,39374.0
2023-08-15 13:50:00,61.08,61.1,61.06,61.09,51556.0,56.8551,56.8738,56.8365,56.8644,51556.0
2023-08-15 14:00:00,61.09,61.15,61.08,61.15,42812.0,56.8644,56.9203,56.8551,56.9203,42812.0
2023-08-15 14:10:00,61.15,61.19,61.12,61.18,52446.0,56.9203,56.9575,56.8924,56.9482,52446.0
2023-08-15 14:20:00,61.18,61.2,61.12,61.16,57512.0,56.9482,56.9668,56.8924,56.9296,57512.0
2023-08-15 14:30:00,61.16,61.2,61.15,61.19,65867.0,56.9296,56.9668,56.9203,56.9575,65867.0
2023-08-15 14:40:00,61.19,61.22,61.15,61.16,120212.0,56.9575,56.9855,56.9203,56.9296,120212.0
2023-08-15 14:50:00,61.15,61.16,61.1,61.11,133143.0,56.9203,56.9296,56.8738,56.8831,133143.0
2023-08-15 15:00:00,61.11,61.14,61.09,61.12,92710.0,56.8831,56.911,56.8644,56.8924,92710.0
2023-08-15 15:10:00,61.12,61.13,61.02,61.03,94992.0,56.8924,56.9017,56.7993,56.8086,94992.0
2023-08-15 15:20:00,61.04,61.07,60.91,60.93,114479.0,56.8179,56.8458,56.6969,56.7155,114479.0
2023-08-15 15:30:00,60.92,60.93,60.87,60.88,86832.0,56.7062,56.7155,56.6597,56.669,86832.0
2023-08-15 15:40:00,60.88,60.99,60.83,60.99,185133.0,56.669,56.7714,56.6224,56.7714,185133.0
2023-08-15 15:50:00,60.99,61.06,60.92,60.93,282087.0,56.7714,56.8365,56.7062,56.7155,282087.0
2023-08-16 09:30:00,60.7,61.09,60.7,60.97,172756.0,56.5014,56.8644,56.5014,56.7527,172756.0
2023-08-16 09:40:00,60.96,61.19,60.95,61.17,115555.0,56.7434,56.9575,56.7341,56.9389,115555.0
2023-08-16 09:50:00,61.16,61.17,60.98,60.99,154486.0,56.9296,56.9389,56.7621,56.7714,154486.0
2023-08-16 10:00:00,61.0,61.07,60.91,60.99,173489.0,56.7807,56.8458,56.6969,56.7714,173489.0
2023-08-16 10:10:00,61.0,61.06,60.97,61.0,115987.0,56.7807,56.8365,56.7527,56.7807,115987.0
2023-08-16 10:20:00,61.0,61.07,60.97,60.97,103266.0,56.7807,56.8458,56.7527,56.7527,103266.0
2023-08-16 10:30:00,60.97,61.02,60.89,60.95,196186.0,56.7527,56.7993,56.6783,56.7341,196186.0
2023-08-16 10:40:00,60.95,61.03,60.93,60.98,203370.0,56.7341,56.8086,56.7155,56.7621,203370.0
2023-08-16 10:50:00,60.98,61.09,60.98,61.04,190517.0,56.7621,56.8644,56.7621,56.8179,190517.0
2023-08-16 11:00:00,61.05,61.08,60.95,60.98,111979.0,56.8272,56.8551,56.7341,56.7621,111979.0
2023-08-16 11:10:00,60.98,61.01,60.94,60.97,85122.0,56.7621,56.79,56.7248,56.7527,85122.0
2023-08-16 11:20:00,60.97,61.01,60.94,60.96,75650.0,56.7527,56.79,56.7248,56.7434,75650.0
2023-08-16 11:30:00,60.96,61.07,60.94,61.05,66546.0,56.7434,56.8458,56.7248,56.8272,66546.0
2023-08-16 11:40:00,61.05,61.08,60.99,61.01,32953.0,56.8272,56.8551,56.7714,56.79,32953.0
2023-08-16 11:50:00,61.0,61.06,60.98,61.05,55576.0,56.7807,56.8365,56.7621,56.8272,55576.0
2023-08-16 12:00:00,61.05,61.09,61.03,61.05,59048.0,56.8272,56.8644,56.8086,56.8272,59048.0
2023-08-16 12:10:00,61.05,61.05,60.99,61.01,61236.0,56.8272,56.8272,56.7714,56.79,61236.0
2023-08-16 12:20:00,61.0,61.01,60.94,60.96,75037.0,56.7807,56.79,56.7248,56.7434,75037.0
2023-08-16 12:30:00,60.95,61.02,60.94,61.01,55980.0,56.7341,56.7993,56.7248,56.79,55980.0
2023-08-16 12:40:00,61.01,61.02,60.93,60.94,46819.0,56.79,56.7993,56.7155,56.7248,46819.0
2023-08-16 12:50:00,60.95,60.95,60.89,60.9,49733.0,56.7341,56.7341,56.6783,56.6876,49733.0
2023-08-16 13:00:00,60.91,60.92,60.81,60.81,68599.0,56.6969,56.7062,56.6038,56.6038,68599.0
2023-08-16 13:10:00,60.82,60.87,60.78,60.83,98641.0,56.6131,56.6597,56.5759,56.6224,98641.0
2023-08-16 13:20:00,60.83,60.9,60.82,60.86,71122.0,56.6224,56.6876,56.6131,56.6504,71122.0
2023-08-16 13:30:00,60.85,60.88,60.83,60.87,54669.0,56.641,56.669,56.6224,56.6597,54669.0
2023-08-16 13:40:00,60.87,60.94,60.85,60.93,39500.0,56.6597,56.7248,56.641,56.7155,39500.0
2023-08-16 13:50:00,60.93,60.97,60.91,60.97,24780.0,56.7155,56.7527,56.6969,56.7527,24780.0
2023-08-16 14:00:00,60.96,60.97,60.85,60.93,74108.0,56.7434,56.7527,56.641,56.7155,74108.0
2023-08-16 14:10:00,60.93,61.03,60.87,61.03,65371.0,56.7155,56.8086,56.6597,56.8086,65371.0
2023-08-16 14:20:00,61.03,61.07,60.96,61.01,56575.0,56.8086,56.8458,56.7434,56.79,56575.0
2023-08-16 14:30:00,61.01,61.07,61.0,61.04,52664.0,56.79,56.8458,56.7807,56.8179,52664.0
2023-08-16 14:40:00,61.04,61.05,60.95,60.96,56629.0,56.8179,56.8272,56.7341,56.7434,56629.0
2023-08-16 14:50:00,60.95,60.97,60.91,60.94,119351.0,56.7341,56.7527,56.6969,56.7248,119351.0
2023-08-16 15:00:00,60.94,60.94,60.79,60.81,153468.0,56.7248,56.7248,56.5852,56.6038,153468.0
2023-08-16 15:10:00,60.82,60.82,60.7,60.75,165764.0,56.6131,56.6131,56.5014,56.548,165764.0
2023-08-16 15:20:00,60.75,60.78,60.69,60.76,160173.0,56.548,56.5759,56.4921,56.5573,160173.0
2023-08-16 15:30:00,60.75,60.82,60.73,60.8,117554.0,56.548,56.6131,56.5293,56.5945,117554.0
2023-08-16 15:40:00,60.79,60.82,60.75,60.76,141539.0,56.5852,56.6131,56.548,56.5573,141539.0
2023-08-16 15:50:00,60.75,60.75,60.65,60.67,298693.0,56.548,56.548,56.4549,56.4735,298693.0
2023-08-17 09:30:00,61.45,61.56,61.41,61.51,147346.0,57.1995,57.3019,57.1623,57.2554,147346.0
2023-08-17 09:40:00,61.52,61.68,61.46,61.47,195453.0,57.2647,57.4136,57.2089,57.2182,195453.0
2023-08-17 09:50:00,61.46,61.5,61.31,61.38,114536.0,57.2089,57.2461,57.0692,57.1344,114536.0
2023-08-17 10:00:00,61.38,61.49,61.34,61.48,86539.0,57.1344,57.2368,57.0972,57.2275,86539.0
2023-08-17 10:10:00,61.49,61.59,61.42,61.54,152195.0,57.2368,57.3299,57.1716,57.2833,152195.0
2023-08-17 10:20:00,61.54,61.55,61.46,61.5,109602.0,57.2833,57.2926,57.2089,57.2461,109602.0
2023-08-17 10:30:00,61.5,61.54,61.29,61.3,131298.0,57.2461,57.2833,57.0506,57.0599,131298.0
2023-08-17 10:40:00,61.3,61.46,61.29,61.4,171015.0,57.0599,57.2089,57.0506,57.153,171015.0
2023-08-17 10:50:00,61.4,61.47,61.36,61.38,113683.0,57.153,57.2182,57.1158,57.1344,113683.0
2023-08-17 11:00:00,61.39,61.4,61.26,61.28,178082.0,57.1437,57.153,57.0227,57.0413,178082.0
2023-08-17 11:10:00,61.28,61.36,61.28,61.3,123330.0,57.0413,57.1158,57.0413,57.0599,123330.0
2023-08-17 11:20:00,61.3,61.31,61.18,61.23,84165.0,57.0599,57.0692,56.9482,56.9948,84165.0
2023-08-17 11:30:00,61.23,61.28,61.18,61.22,87035.0,56.9948,57.0413,56.9482,56.9855,87035.0
2023-08-17 11:40:00,61.21,61.28,61.2,61.23,30396.0,56.9761,57.0413,56.9668,56.9948,30396.0
2023-08-17 11:50:00,61.23,61.32,61.22,61.29,26484.0,56.9948,57.0785,56.9855,57.0506,26484.0
2023-08-17 12:00:00,61.28,61.35,61.27,61.35,28654.0,57.0413,57.1065,57.032,57.1065,28654.0
2023-08-17 12:10:00,61.36,61.37,61.3,61.35,36191.0,57.1158,57.1251,57.0599,57.1065,36191.0
2023-08-17 12:20:00,61.35,61.42,61.33,61.4,29447.0,57.1065,57.1716,57.0878,57.153,29447.0
2023-08-17 12:30:00,61.4,61.42,61.31,61.35,26959.0,57.153,57.1716,57.0692,57.1065,26959.0
2023-08-17 12:40:00,61.34,61.41,61.34,61.39,30566.0,57.0972,57.1623,57.0972,57.1437,30566.0
2023-08-17 12:50:00,61.4,61.44,61.39,61.43,24160.0,57.153,57.1902,57.1437,57.1809,24160.0
2023-08-17 13:00:00,61.44,61.44,61.38,61.4,45257.0,57.1902,57.1902,57.1344,57.153,45257.0
2023-08-17 13:10:00,61.39,61.45,61.38,61.38,30627.0,57.1437,57.1995,57.1344,57.1344,30627.0
2023-08-17 13:20:00,61.37,61.37,61.27,61.29,31355.0,57.1251,57.1251,57.032,57.0506,31355.0
2023-08-17 13:30:00,61.29,61.33,61.28,61.3,71641.0,57.0506,57.0878,57.0413,57.0599,71641.0
2023-08-17 13:40:00,61.31,61.31,61.17,61.21,32510.0,57.0692,57.0692,56.9389,56.9761,32510.0
2023-08-17 13:50:00,61.21,61.23,61.19,61.2,31561.0,56.9761,56.9948,56.9575,56.9668,31561.0
2023-08-17 14:00:00,61.2,61.2,61.1,61.12,26512.0,56.9668,56.9668,56.8738,56.8924,26512.0
2023-08-17 14:10:00,61.11,61.12,61.04,61.05,34335.0,56.8831,56.8924,56.8179,56.8272,34335.0
2023-08-17 14:20:00,61.05,61.1,61.02,61.1,40869.0,56.8272,56.8738,56.7993,56.8738,40869.0
2023-08-17 14:30:00,61.09,61.09,61.01,61.04,35459.0,56.8644,56.8644,56.79,56.8179,35459.0
2023-08-17 14:40:00,61.04,61.04,60.95,60.96,62011.0,56.8179,56.8179,56.7341,56.7434,62011.0
2023-08-17 14:50:00,60.97,61.0,60.9,60.94,47276.0,56.7527,56.7807,56.6876,56.7248,47276.0
2023-08-17 15:00:00,60.93,60.97,60.89,60.92,86089.0,56.7155,56.7527,56.6783,56.7062,86089.0
2023-08-17 15:10:00,60.91,60.93,60.83,60.91,80419.0,56.6969,56.7155,56.6224,56.6969,80419.0
2023-08-17 15:20:00,60.92,61.01,60.89,61.01,65345.0,56.7062,56.79,56.6783,56.79,65345.0
2023-08-17 15:30:00,61.02,61.05,60.97,61.01,89178.0,56.7993,56.8272,56.7527,56.79,89178.0
2023-08-17 15:40:00,61.01,61.07,60.99,61.0,116206.0,56.79,56.8458,56.7714,56.7807,116206.0
2023-08-17 15:50:00,60.99,61.08,60.97,60.98,195917.0,56.7714,56.8551,56.7527,56.7621,195917.0
2023-08-18 09:30:00,60.39,60.48,60.26,60.47,135840.0,56.2129,56.2966,56.0919,56.2873,135840.0
2023-08-18 09:40:00,60.45,60.52,60.33,60.46,286578.0,56.2687,56.3339,56.157,56.278,286578.0
2023-08-18 09:50:00,60.46,60.57,60.4,60.43,149538.0,56.278,56.3804,56.2222,56.2501,149538.0
2023-08-18 10:00:00,60.42,60.61,60.38,60.6,124019.0,56.2408,56.4176,56.2036,56.4083,124019.0
2023-08-18 10:10:00,60.6,60.61,60.49,60.6,151784.0,56.4083,56.4176,56.3059,56.4083,151784.0
2023-08-18 10:20:00,60.59,60.72,60.58,60.61,103831.0,56.399,56.52,56.3897,56.4176,103831.0
2023-08-18 10:30:00,60.6,60.7,60.58,60.66,96655.0,56.4083,56.5014,56.3897,56.4642,96655.0
2023-08-18 10:40:00,60.66,60.74,60.65,60.68,88500.0,56.4642,56.5387,56.4549,56.4828,88500.0
2023-08-18 10:50:00,60.69,60.86,60.66,60.85,76512.0,56.4921,56.6504,56.4642,56.641,76512.0
2023-08-18 11:00:00,60.87,60.94,60.83,60.92,69763.0,56.6597,56.7248,56.6224,56.7062,69763.0
2023-08-18 11:10:00,60.94,61.06,60.93,61.03,80262.0,56.7248,56.8365,56.7155,56.8086,80262.0
2023-08-18 11:20:00,61.03,61.05,60.99,60.99,61390.0,56.8086,56.8272,56.7714,56.7714,61390.0
2023-08-18 11:30:00,61.0,61.06,60.99,61.02,64635.0,56.7807,56.8365,56.7714,56.7993,64635.0
2023-08-18 11:40:00,61.02,61.07,60.97,61.06,43375.0,56.7993,56.8458,56.7527,56.8365,43375.0
2023-08-18 11:50:00,61.07,61.1,61.04,61.1,31681.0,56.8458,56.8738,56.8179,56.8738,31681.0
2023-08-18 12:00:00,61.11,61.11,61.06,61.08,54368.0,56.8831,56.8831,56.8365,56.8551,54368.0
2023-08-18 12:10:00,61.08,61.13,61.04,61.1,33173.0,56.8551,56.9017,56.8179,56.8738,33173.0
2023-08-18 12:20:00,61.1,61.15,61.09,61.14,28012.0,56.8738,56.9203,56.8644,56.911,28012.0
2023-08-18 12:30:00,61.14,61.16,61.11,61.14,34525.0,56.911,56.9296,56.8831,56.911,34525.0
2023-08-18 12:40:00,61.13,61.18,61.13,61.17,32821.0,56.9017,56.9482,56.9017,56.9389,32821.0
2023-08-18 12:50:00,61.17,61.17,61.12,61.14,37210.0,56.9389,56.9389,56.8924,56.911,37210.0
2023-08-18 13:00:00,61.14,61.18,61.12,61.16,35359.0,56.911,56.9482,56.8924,56.9296,35359.0
2023-08-18 13:10:00,61.16,61.16,61.07,61.09,29472.0,56.9296,56.9296,56.8458,56.8644,29472.0
2023-08-18 13:20:00,61.08,61.11,61.01,61.06,35953.0,56.8551,56.8831,56.79,56.8365,35953.0
2023-08-18 13:30:00,61.06,61.12,61.04,61.07,36528.0,56.8365,56.8924,56.8179,56.8458,36528.0
2023-08-18 13:40:00,61.07,61.09,61.04,61.09,32061.0,56.8458,56.8644,56.8179,56.8644,32061.0
2023-08-18 13:50:00,61.09,61.1,61.05,61.08,24363.0,56.8644,56.8738,56.8272,56.8551,24363.0
2023-08-18 14:00:00,61.09,61.09,61.02,61.03,29563.0,56.8644,56.8644,56.7993,56.8086,29563.0
2023-08-18 14:10:00,61.02,61.02,60.95,61.01,28205.0,56.7993,56.7993,56.7341,56.79,28205.0
2023-08-18 14:20:00,61.01,61.04,60.99,61.04,32179.0,56.79,56.8179,56.7714,56.8179,32179.0
2023-08-18 14:30:00,61.03,61.11,61.02,61.11,33728.0,56.8086,56.8831,56.7993,56.8831,33728.0
2023-08-18 14:40:00,61.11,61.12,61.03,61.06,34715.0,56.8831,56.8924,56.8086,56.8365,34715.0
2023-08-18 14:50:00,61.06,61.07,61.04,61.05,39133.0,56.8365,56.8458,56.8179,56.8272,39133.0
2023-08-18 15:00:00,61.04,61.08,61.0,61.03,34021.0,56.8179,56.8551,56.7807,56.8086,34021.0
2023-08-18 15:10:00,61.04,61.05,60.98,61.04,42947.0,56.8179,56.8272,56.7621,56.8179,42947.0
2023-08-18 15:20:00,61.04,61.07,61.01,61.05,112047.0,56.8179,56.8458,56.79,56.8272,112047.0
2023-08-18 15:30:00,61.06,61.08,61.02,61.07,66467.0,56.8365,56.8551,56.7993,56.8458,66467.0
2023-08-18 15:40:00,61.08,61.16,61.05,61.12,159077.0,56.8551,56.9296,56.8272,56.8924,159077.0
2023-08-18 15:50:00,61.13,61.23,61.11,61.22,408818.0,56.9017,56.9948,56.8831,56.9855,408818.0
2023-08-21 09:30:00,61.58,61.71,61.52,61.6,220514.0,57.3206,57.4416,57.2647,57.3392,220514.0
2023-08-21 09:40:00,61.59,61.6,61.39,61.42,183433.0,57.3299,57.3392,57.1437,57.1716,183433.0
2023-08-21 09:50:00,61.42,61.43,61.28,61.38,131240.0,57.1716,57.1809,57.0413,57.1344,131240.0
2023-08-21 10:00:00,61.39,61.43,61.26,61.27,110037.0,57.1437,57.1809,57.0227,57.032,110037.0
2023-08-21 10:10:00,61.27,61.3,61.15,61.19,99175.0,57.032,57.0599,56.9203,56.9575,99175.0
2023-08-21 10:20:00,61.18,61.24,61.06,61.11,78584.0,56.9482,57.0041,56.8365,56.8831,78584.0
2023-08-21 10:30:00,61.11,61.22,61.06,61.2,87726.0,56.8831,56.9855,56.8365,56.9668,87726.0
2023-08-21 10:40:00,61.2,61.26,61.18,61.21,87486.0,56.9668,57.0227,56.9482,56.9761,87486.0
2023-08-21 10:50:00,61.21,61.32,61.14,61.29,52390.0,56.9761,57.0785,56.911,57.0506,52390.0
2023-08-21 11:00:00,61.3,61.34,61.21,61.34,77019.0,57.0599,57.0972,56.9761,57.0972,77019.0
2023-08-21 11:10:00,61.34,61.35,61.24,61.3,69932.0,57.0972,57.1065,57.0041,57.0599,69932.0
2023-08-21 11:20:00,61.3,61.33,61.19,61.23,66989.0,57.0599,57.0878,56.9575,56.9948,66989.0
2023-08-21 11:30:00,61.23,61.28,61.22,61.26,55123.0,56.9948,57.0413,56.9855,57.0227,55123.0
2023-08-21 11:40:00,61.26,61.3,61.17,61.18,48014.0,57.0227,57.0599,56.9389,56.9482,48014.0
2023-08-21 11:50:00,61.17,61.23,61.16,61.22,27480.0,56.9389,56.9948,56.9296,56.9855,27480.0
2023-08-21 12:00:00,61.22,61.23,61.18,61.22,24333.0,56.9855,56.9948,56.9482,56.9855,24333.0
2023-08-21 12:10:00,61.23,61.26,61.2,61.26,18527.0,56.9948,57.0227,56.9668,57.0227,18527.0
2023-08-21 12:20:00,61.24,61.34,61.24,61.34,16016.0,57.0041,57.0972,57.0041,57.0972,16016.0
2023-08-21 12:30:00,61.34,61.34,61.2,61.23,47502.0,57.0972,57.0972,56.9668,56.9948,47502.0
2023-08-21 12:40:00,61.23,61.28,61.2,61.23,30376.0,56.9948,57.0413,56.9668,56.9948,30376.0
2023-08-21 12:50:00,61.22,61.29,61.17,61.28,138120.0,56.9855,57.0506,56.9389,57.0413,138120.0
2023-08-21 13:00:00,61.29,61.3,61.21,61.26,19440.0,57.0506,57.0599,56.9761,57.0227,19440.0
2023-08-21 13:10:00,61.26,61.27,61.22,61.22,29590.0,57.0227,57.032,56.9855,56.9855,29590.0
2023-08-21 13:20:00,61.23,61.3,61.23,61.28,27878.0,56.9948,57.0599,56.9948,57.0413,27878.0
2023-08-21 13:30:00,61.27,61.3,61.26,61.27,32565.0,57.032,57.0599,57.0227,57.032,32565.0
2023-08-21 13:40:00,61.27,61.31,61.27,61.28,20851.0,57.032,57.0692,57.032,57.0413,20851.0
2023-08-21 13:50:00,61.29,61.3,61.24,61.27,20666.0,57.0506,57.0599,57.0041,57.032,20666.0
2023-08-21 14:00:00,61.28,61.32,61.26,61.3,24883.0,57.0413,57.0785,57.0227,57.0599,24883.0
2023-08-21 14:10:00,61.3,61.34,61.29,61.34,24007.0,57.0599,57.0972,57.0506,57.0972,24007.0
2023-08-21 14:20:00,61.35,61.37,61.3,61.32,42396.0,57.1065,57.1251,57.0599,57.0785,42396.0
2023-08-21 14:30:00,61.32,61.34,61.29,61.34,19001.0,57.0785,57.0972,57.0506,57.0972,19001.0
2023-08-21 14:40:00,61.34,61.39,61.32,61.39,24040.0,57.0972,57.1437,57.0785,57.1437,24040.0
2023-08-21 14:50:00,61.39,61.4,61.35,61.38,18112.0,57.1437,57.153,57.1065,57.1344,18112.0
2023-08-21 15:00:00,61.39,61.44,61.39,61.41,23159.0,57.1437,57.1902,57.1437,57.1623,23159.0
2023-08-21 15:10:00,61.41,61.45,61.4,61.42,17694.0,57.1623,57.1995,57.153,57.1716,17694.0
2023-08-21 15:20:00,61.42,61.46,61.41,61.44,21229.0,57.1716,57.2089,57.1623,57.1902,21229.0
2023-08-21 15:30:00,61.44,61.48,61.44,61.47,22358.0,57.1902,57.2275,57.1902,57.2182,22358.0
2023-08-21 15:40:00,61.47,61.51,61.46,61.48,31517.0,57.2182,57.2554,57.2089,57.2275,31517.0
2023-08-21 15:50:00,61.48,61.49,61.41,61.42,202867.0,57.2275,57.2368,57.1623,57.1716,202867.0
2023-08-22 09:30:00,61.47,61.53,61.4,61.44,147063.0,57.2182,57.274,57.153,57.1902,147063.0
2023-08-22 09:40:00,61.43,61.46,61.37,61.42,100429.0,57.1809,57.2089,57.1251,57.1716,100429.0
2023-08-22 09:50:00,61.4,61.45,61.35,61.42,88027.0,57.153,57.1995,57.1065,57.1716,88027.0
2023-08-22 10:00:00,61.42,61.46,61.34,61.34,72545.0,57.1716,57.2089,57.0972,57.0972,72545.0
2023-08-22 10:10:00,61.34,61.47,61.34,61.47,79622.0,57.0972,57.2182,57.0972,57.2182,79622.0
2023-08-22 10:20:00,61.47,61.49,61.26,61.28,114658.0,57.2182,57.2368,57.0227,57.0413,114658.0
2023-08-22 10:30:00,61.28,61.31,61.2,61.31,73839.0,57.0413,57.0692,56.9668,57.0692,73839.0
2023-08-22 10:40:00,61.3,61.31,61.23,61.3,43431.0,57.0599,57.0692,56.9948,57.0599,43431.0
2023-08-22 10:50:00,61.33,61.33,61.26,61.27,61462.0,57.0878,57.0878,57.0227,57.032,61462.0
2023-08-22 11:00:00,61.28,61.3,61.18,61.22,56799.0,57.0413,57.0599,56.9482,56.9855,56799.0
2023-08-22 11:10:00,61.21,61.34,61.21,61.25,43934.0,56.9761,57.0972,56.9761,57.0134,43934.0
2023-08-22 11:20:00,61.25,61.27,61.22,61.23,25941.0,57.0134,57.032,56.9855,56.9948,25941.0
2023-08-22 11:30:00,61.23,61.29,61.22,61.23,69981.0,56.9948,57.0506,56.9855,56.9948,69981.0
2023-08-22 11:40:00,61.23,61.26,61.21,61.23,17673.0,56.9948,57.0227,56.9761,56.9948,17673.0
2023-08-22 11:50:00,61.23,61.24,61.2,61.23,34310.0,56.9948,57.0041,56.9668,56.9948,34310.0
2023-08-22 12:00:00,61.23,61.23,61.19,61.21,17705.0,56.9948,56.9948,56.9575,56.9761,17705.0
2023-08-22 12:10:00,61.2,61.27,61.17,61.25,59743.0,56.9668,57.032,56.9389,57.0134,59743.0
2023-08-22 12:20:00,61.25,61.26,61.19,61.25,38336.0,57.0134,57.0227,56.9575,57.0134,38336.0
2023-08-22 12:30:00,61.25,61.28,61.2,61.28,32210.0,57.0134,57.0413,56.9668,57.0413,32210.0
2023-08-22 12:40:00,61.27,61.33,61.26,61.29,34592.0,57.032,57.0878,57.0227,57.0506,34592.0
2023-08-22 12:50:00,61.29,61.33,61.25,61.25,29480.0,57.0506,57.0878,57.0134,57.0134,29480.0
2023-08-22 13:00:00,61.24,61.24,61.17,61.19,20996.0,57.0041,57.0041,56.9389,56.9575,20996.0
2023-08-22 13:10:00,61.2,61.2,61.1,61.13,21656.0,56.9668,56.9668,56.8738,56.9017,21656.0
2023-08-22 13:20:00,61.13,61.2,61.13,61.2,92445.0,56.9017,56.9668,56.9017,56.9668,92445.0
2023-08-22 13:30:00,61.2,61.23,61.18,61.18,49766.0,56.9668,56.9948,56.9482,56.9482,49766.0
2023-08-22 13:40:00,61.18,61.2,61.13,61.14,25811.0,56.9482,56.9668,56.9017,56.911,25811.0
2023-08-22 13:50:00,61.14,61.18,61.12,61.15,16302.0,56.911,56.9482,56.8924,56.9203,16302.0
2023-08-22 14:00:00,61.15,61.17,61.1,61.14,18638.0,56.9203,56.9389,56.8738,56.911,18638.0
2023-08-22 14:10:00,61.14,61.16,61.1,61.1,28628.0,56.911,56.9296,56.8738,56.8738,28628.0
2023-08-22 14:20:00,61.11,61.13,61.08,61.13,17868.0,56.8831,56.9017,56.8551,56.9017,17868.0
2023-08-22 14:30:00,61.13,61.15,61.12,61.15,13391.0,56.9017,56.9203,56.8924,56.9203,13391.0
2023-08-22 14:40:00,61.14,61.15,61.06,61.07,31691.0,56.911,56.9203,56.8365,56.8458,31691.0
2023-08-22 14:50:00,61.07,61.09,61.05,61.09,24929.0,56.8458,56.8644,56.8272,56.8644,24929.0
2023-08-22 15:00:00,61.09,61.11,61.07,61.11,42215.0,56.8644,56.8831,56.8458,56.8831,42215.0
2023-08-22 15:10:00,61.11,61.14,61.06,61.08,57555.0,56.8831,56.911,56.8365,56.8551,57555.0
2023-08-22 15:20:00,61.08,61.09,61.0,61.02,60237.0,56.8551,56.8644,56.7807,56.7993,60237.0
2023-08-22 15:30:00,61.02,61.03,60.9,60.91,79451.0,56.7993,56.8086,56.6876,56.6969,79451.0
2023-08-22 15:40:00,60.91,60.94,60.88,60.89,70412.0,56.6969,56.7248,56.669,56.6783,70412.0
2023-08-22 15:50:00,60.89,60.98,60.89,60.94,324871.0,56.6783,56.7621,56.6783,56.7248,324871.0
2023-08-23 09:30:00,60.61,60.61,60.21,60.29,150079.0,56.4176,56.4176,56.0453,56.1198,150079.0
2023-08-23 09:40:00,60.29,60.43,60.25,60.25,130027.0,56.1198,56.2501,56.0825,56.0825,130027.0
2023-08-23 09:50:00,60.25,60.31,60.12,60.3,87406.0,56.0825,56.1384,55.9615,56.1291,87406.0
2023-08-23 10:00:00,60.3,60.51,60.29,60.48,117441.0,56.1291,56.3246,56.1198,56.2966,117441.0
2023-08-23 10:10:00,60.49,60.51,60.34,60.35,54812.0,56.3059,56.3246,56.1663,56.1756,54812.0
2023-08-23 10:20:00,60.35,60.43,60.3,60.37,96210.0,56.1756,56.2501,56.1291,56.1942,96210.0
2023-08-23 10:30:00,60.38,60.45,60.3,60.33,129108.0,56.2036,56.2687,56.1291,56.157,129108.0
2023-08-23 10:40:00,60.33,60.5,60.3,60.5,92740.0,56.157,56.3153,56.1291,56.3153,92740.0
2023-08-23 10:50:00,60.5,60.6,60.46,60.6,106735.0,56.3153,56.4083,56.278,56.4083,106735.0
2023-08-23 11:00:00,60.61,60.69,60.57,60.65,89618.0,56.4176,56.4921,56.3804,56.4549,89618.0
2023-08-23 11:10:00,60.66,60.7,60.63,60.65,72191.0,56.4642,56.5014,56.4363,56.4549,72191.0
2023-08-23 11:20:00,60.65,60.69,60.62,60.68,43865.0,56.4549,56.4921,56.427,56.4828,43865.0
2023-08-23 11:30:00,60.7,60.77,60.68,60.76,30220.0,56.5014,56.5666,56.4828,56.5573,30220.0
2023-08-23 11:40:00,60.76,60.8,60.73,60.76,40680.0,56.5573,56.5945,56.5293,56.5573,40680.0
2023-08-23 11:50:00,60.76,60.8,60.74,60.78,35100.0,56.5573,56.5945,56.5387,56.5759,35100.0
2023-08-23 12:00:00,60.77,60.78,60.72,60.77,22178.0,56.5666,56.5759,56.52,56.5666,22178.0
2023-08-23 12:10:00,60.78,60.79,60.73,60.77,22504.0,56.5759,56.5852,56.5293,56.5666,22504.0
2023-08-23 12:20:00,60.78,60.82,60.74,60.8,24916.0,56.5759,56.6131,56.5387,56.5945,24916.0
2023-08-23 12:30:00,60.8,60.81,60.77,60.78,27832.0,56.5945,56.6038,56.5666,56.5759,27832.0
2023-08-23 12:40:00,60.79,60.82,60.78,60.79,19354.0,56.5852,56.6131,56.5759,56.5852,19354.0
2023-08-23 12:50:00,60.79,60.85,60.78,60.82,26663.0,56.5852,56.641,56.5759,56.6131,26663.0
2023-08-23 13:00:00,60.82,60.86,60.8,60.83,16491.0,56.6131,56.6504,56.5945,56.6224,16491.0
2023-08-23 13:10:00,60.82,60.88,60.81,60.87,17617.0,56.6131,56.669,56.6038,56.6597,17617.0
2023-08-23 13:20:00,60.88,60.92,60.86,60.92,34465.0,56.669,56.7062,56.6504,56.7062,34465.0
2023-08-23 13:30:00,60.92,60.97,60.92,60.94,33820.0,56.7062,56.7527,56.7062,56.7248,33820.0
2023-08-23 13:40:00,60.94,60.97,60.92,60.96,24869.0,56.7248,56.7527,56.7062,56.7434,24869.0
2023-08-23 13:50:00,60.95,60.95,60.89,60.91,20902.0,56.7341,56.7341,56.6783,56.6969,20902.0
2023-08-23 14:00:00,60.91,60.97,60.9,60.96,36094.0,56.6969,56.7527,56.6876,56.7434,36094.0
2023-08-23 14:10:00,60.96,60.97,60.88,60.89,22598.0,56.7434,56.7527,56.669,56.6783,22598.0
2023-08-23 14:20:00,60.88,60.88,60.82,60.84,50883.0,56.669,56.669,56.6131,56.6317,50883.0
2023-08-23 14:30:00,60.85,60.86,60.8,60.8,18311.0,56.641,56.6504,56.5945,56.5945,18311.0
2023-08-23 14:40:00,60.8,60.82,60.78,60.8,20073.0,56.5945,56.6131,56.5759,56.5945,20073.0
2023-08-23 14:50:00,60.8,60.81,60.76,60.78,42214.0,56.5945,56.6038,56.5573,56.5759,42214.0
2023-08-23 15:00:00,60.78,60.78,60.74,60.75,59421.0,56.5759,56.5759,56.5387,56.548,59421.0
2023-08-23 15:10:00,60.75,60.75,60.71,60.72,65691.0,56.548,56.548,56.5107,56.52,65691.0
2023-08-23 15:20:00,60.72,60.72,60.66,60.71,51932.0,56.52,56.52,56.4642,56.5107,51932.0
2023-08-23 15:30:00,60.71,60.74,60.67,60.73,66113.0,56.5107,56.5387,56.4735,56.5293,66113.0
2023-08-23 15:40:00,60.74,60.77,60.71,60.72,87907.0,56.5387,56.5666,56.5107,56.52,87907.0
2023-08-23 15:50:00,60.72,60.78,60.69,60.73,247731.0,56.52,56.5759,56.4921,56.5293,247731.0
2023-08-24 09:30:00,60.47,60.65,60.42,60.55,129012.0,56.2873,56.4549,56.2408,56.3618,129012.0
2023-08-24 09:40:00,60.54,60.62,60.43,60.57,61379.0,56.3525,56.427,56.2501,56.3804,61379.0
2023-08-24 09:50:00,60.57,60.88,60.56,60.86,57620.0,56.3804,56.669,56.3711,56.6504,57620.0
2023-08-24 10:00:00,60.87,60.94,60.82,60.84,68329.0,56.6597,56.7248,56.6131,56.6317,68329.0
2023-08-24 10:10:00,60.83,60.83,60.73,60.77,101532.0,56.6224,56.6224,56.5293,56.5666,101532.0
2023-08-24 10:20:00,60.77,60.87,60.76,60.77,103423.0,56.5666,56.6597,56.5573,56.5666,103423.0
2023-08-24 10:30:00,60.76,60.85,60.74,60.85,96581.0,56.5573,56.641,56.5387,56.641,96581.0
2023-08-24 10:40:00,60.84,60.88,60.74,60.77,111561.0,56.6317,56.669,56.5387,56.5666,111561.0
2023-08-24 10:50:00,60.76,60.8,60.69,60.78,98943.0,56.5573,56.5945,56.4921,56.5759,98943.0
2023-08-24 11:00:00,60.79,60.79,60.7,60.73,96472.0,56.5852,56.5852,56.5014,56.5293,96472.0
2023-08-24 11:10:00,60.74,60.77,60.68,60.68,84084.0,56.5387,56.5666,56.4828,56.4828,84084.0
2023-08-24 11:20:00,60.68,60.77,60.66,60.77,41873.0,56.4828,56.5666,56.4642,56.5666,41873.0
2023-08-24 11:30:00,60.76,60.78,60.71,60.76,50243.0,56.5573,56.5759,56.5107,56.5573,50243.0
2023-08-24 11:40:00,60.77,60.79,60.69,60.75,23388.0,56.5666,56.5852,56.4921,56.548,23388.0
2023-08-24 11:50:00,60.74,60.74,60.66,60.66,17988.0,56.5387,56.5387,56.4642,56.4642,17988.0
2023-08-24 12:00:00,60.67,60.76,60.67,60.75,22270.0,56.4735,56.5573,56.4735,56.548,22270.0
2023-08-24 12:10:00,60.74,60.85,60.74,60.82,13889.0,56.5387,56.641,56.5387,56.6131,13889.0
2023-08-24 12:20:00,60.83,60.84,60.78,60.79,31422.0,56.6224,56.6317,56.5759,56.5852,31422.0
2023-08-24 12:30:00,60.78,60.84,60.77,60.82,23099.0,56.5759,56.6317,56.5666,56.6131,23099.0
2023-08-24 12:40:00,60.83,60.85,60.8,60.84,14920.0,56.6224,56.641,56.5945,56.6317,14920.0
2023-08-24 12:50:00,60.85,60.85,60.79,60.8,33503.0,56.641,56.641,56.5852,56.5945,33503.0
2023-08-24 13:00:00,60.8,60.83,60.75,60.82,59406.0,56.5945,56.6224,56.548,56.6131,59406.0
2023-08-24 13:10:00,60.82,60.82,60.71,60.71,56890.0,56.6131,56.6131,56.5107,56.5107,56890.0
2023-08-24 13:20:00,60.71,60.73,60.63,60.66,14772.0,56.5107,56.5293,56.4363,56.4642,14772.0
2023-08-24 13:30:00,60.65,60.7,60.61,60.65,70725.0,56.4549,56.5014,56.4176,56.4549,70725.0
2023-08-24 13:40:00,60.66,60.68,60.61,60.62,10576.0,56.4642,56.4828,56.4176,56.427,10576.0
2023-08-24 13:50:00,60.62,60.67,60.61,60.67,54597.0,56.427,56.4735,56.4176,56.4735,54597.0
2023-08-24 14:00:00,60.68,60.74,60.65,60.69,132712.0,56.4828,56.5387,56.4549,56.4921,132712.0
2023-08-24 14:10:00,60.69,60.72,60.65,60.67,24015.0,56.4921,56.52,56.4549,56.4735,24015.0
2023-08-24 14:20:00,60.66,60.7,60.63,60.68,21641.0,56.4642,56.5014,56.4363,56.4828,21641.0
2023-08-24 14:30:00,60.69,60.75,60.68,60.69,71363.0,56.4921,56.548,56.4828,56.4921,71363.0
2023-08-24 14:40:00,60.69,60.71,60.67,60.71,43892.0,56.4921,56.5107,56.4735,56.5107,43892.0
2023-08-24 14:50:00,60.71,60.77,60.68,60.75,69246.0,56.5107,56.5666,56.4828,56.548,69246.0
2023-08-24 15:00:00,60.74,60.76,60.67,60.73,70834.0,56.5387,56.5573,56.4735,56.5293,70834.0
2023-08-24 15:10:00,60.74,60.76,60.72,60.74,35554.0,56.5387,56.5573,56.52,56.5387,35554.0
2023-08-24 15:20:00,60.73,60.77,60.67,60.69,36993.0,56.5293,56.5666,56.4735,56.4921,36993.0
2023-08-24 15:30:00,60.69,60.71,60.61,60.62,33835.0,56.4921,56.5107,56.4176,56.427,33835.0
2023-08-24 15:40:00,60.62,60.64,60.54,60.56,78166.0,56.427,56.4456,56.3525,56.3711,78166.0
2023-08-24 15:50:00,60.56,60.6,60.46,60.46,186168.0,56.3711,56.4083,56.278,56.278,186168.0
2023-08-25 09:30:00,61.05,61.09,60.93,60.98,139060.0,56.8272,56.8644,56.7155,56.7621,139060.0
2023-08-25 09:40:00,61.0,61.01,60.77,60.92,118980.0,56.7807,56.79,56.5666,56.7062,118980.0
2023-08-25 09:50:00,60.92,60.94,60.81,60.86,110001.0,56.7062,56.7248,56.6038,56.6504,110001.0
2023-08-25 10:00:00,60.87,61.01,60.72,60.76,197179.0,56.6597,56.79,56.52,56.5573,197179.0
2023-08-25 10:10:00,60.78,61.1,60.75,60.8,149757.0,56.5759,56.8738,56.548,56.5945,149757.0
2023-08-25 10:20:00,60.82,60.84,60.63,60.68,82261.0,56.6131,56.6317,56.4363,56.4828,82261.0
2023-08-25 10:30:00,60.69,60.83,60.63,60.75,94398.0,56.4921,56.6224,56.4363,56.548,94398.0
2023-08-25 10:40:00,60.75,60.81,60.59,60.63,135169.0,56.548,56.6038,56.399,56.4363,135169.0
2023-08-25 10:50:00,60.64,60.68,60.57,60.61,83748.0,56.4456,56.4828,56.3804,56.4176,83748.0
2023-08-25 11:00:00,60.62,60.75,60.59,60.71,105111.0,56.427,56.548,56.399,56.5107,105111.0
2023-08-25 11:10:00,60.72,60.81,60.71,60.76,92317.0,56.52,56.6038,56.5107,56.5573,92317.0
2023-08-25 11:20:00,60.77,60.86,60.68,60.86,81644.0,56.5666,56.6504,56.4828,56.6504,81644.0
2023-08-25 11:30:00,60.85,60.86,60.75,60.83,226104.0,56.641,56.6504,56.548,56.6224,226104.0
2023-08-25 11:40:00,60.82,60.82,60.74,60.77,34834.0,56.6131,56.6131,56.5387,56.5666,34834.0
2023-08-25 11:50:00,60.77,60.81,60.7,60.77,33813.0,56.5666,56.6038,56.5014,56.5666,33813.0
2023-08-25 12:00:00,60.77,60.86,60.76,60.85,22932.0,56.5666,56.6504,56.5573,56.641,22932.0
2023-08-25 12:10:00,60.85,60.92,60.81,60.84,54044.0,56.641,56.7062,56.6038,56.6317,54044.0
2023-08-25 12:20:00,60.85,60.98,60.83,60.96,20356.0,56.641,56.7621,56.6224,56.7434,20356.0
2023-08-25 12:30:00,60.97,61.06,60.96,61.02,28994.0,56.7527,56.8365,56.7434,56.7993,28994.0
2023-08-25 12:40:00,61.01,61.05,60.97,61.03,44003.0,56.79,56.8272,56.7527,56.8086,44003.0
2023-08-25 12:50:00,61.03,61.06,60.97,61.05,97184.0,56.8086,56.8365,56.7527,56.8272,97184.0
2023-08-25 13:00:00,61.05,61.14,61.05,61.1,103934.0,56.8272,56.911,56.8272,56.8738,103934.0
2023-08-25 13:10:00,61.11,61.12,60.97,60.97,44064.0,56.8831,56.8924,56.7527,56.7527,44064.0
2023-08-25 13:20:00,60.97,60.97,60.85,60.9,33330.0,56.7527,56.7527,56.641,56.6876,33330.0
2023-08-25 13:30:00,60.9,60.9,60.76,60.8,73002.0,56.6876,56.6876,56.5573,56.5945,73002.0
2023-08-25 13:40:00,60.8,60.85,60.77,60.84,23339.0,56.5945,56.641,56.5666,56.6317,23339.0
2023-08-25 13:50:00,60.84,60.94,60.84,60.94,18228.0,56.6317,56.7248,56.6317,56.7248,18228.0
2023-08-25 14:00:00,60.94,60.99,60.94,60.98,18950.0,56.7248,56.7714,56.7248,56.7621,18950.0
2023-08-25 14:10:00,60.98,61.08,60.97,61.05,26395.0,56.7621,56.8551,56.7527,56.8272,26395.0
2023-08-25 14:20:00,61.06,61.13,61.06,61.12,22796.0,56.8365,56.9017,56.8365,56.8924,22796.0
2023-08-25 14:30:00,61.13,61.16,61.11,61.12,30096.0,56.9017,56.9296,56.8831,56.8924,30096.0
2023-08-25 14:40:00,61.12,61.13,61.07,61.11,22777.0,56.8924,56.9017,56.8458,56.8831,22777.0
2023-08-25 14:50:00,61.11,61.14,61.09,61.12,21192.0,56.8831,56.911,56.8644,56.8924,21192.0
2023-08-25 15:00:00,61.13,61.15,61.05,61.09,39618.0,56.9017,56.9203,56.8272,56.8644,39618.0
2023-08-25 15:10:00,61.1,61.12,61.08,61.1,21332.0,56.8738,56.8924,56.8551,56.8738,21332.0
2023-08-25 15:20:00,61.12,61.16,61.12,61.14,35350.0,56.8924,56.9296,56.8924,56.911,35350.0
2023-08-25 15:30:00,61.14,61.15,61.07,61.1,46150.0,56.911,56.9203,56.8458,56.8738,46150.0
2023-08-25 15:40:00,61.1,61.11,61.03,61.04,60341.0,56.8738,56.8831,56.8086,56.8179,60341.0
2023-08-25 15:50:00,61.03,61.06,60.98,61.03,201576.0,56.8086,56.8365,56.7621,56.8086,201576.0
2023-08-28 09:30:00,61.24,61.52,61.24,61.48,80685.0,57.0041,57.2647,57.0041,57.2275,80685.0
2023-08-28 09:40:00,61.47,61.63,61.46,61.56,183394.0,57.2182,57.3671,57.2089,57.3019,183394.0
2023-08-28 09:50:00,61.54,61.55,61.47,61.48,73601.0,57.2833,57.2926,57.2182,57.2275,73601.0
2023-08-28 10:00:00,61.48,61.52,61.43,61.47,56097.0,57.2275,57.2647,57.1809,57.2182,56097.0
2023-08-28 10:10:00,61.46,61.48,61.4,61.44,76850.0,57.2089,57.2275,57.153,57.1902,76850.0
2023-08-28 10:20:00,61.44,61.49,61.41,61.47,56435.0,57.1902,57.2368,57.1623,57.2182,56435.0
2023-08-28 10:30:00,61.47,61.53,61.44,61.51,50592.0,57.2182,57.274,57.1902,57.2554,50592.0
2023-08-28 10:40:00,61.51,61.54,61.46,61.49,74342.0,57.2554,57.2833,57.2089,57.2368,74342.0
2023-08-28 10:50:00,61.49,61.49,61.33,61.4,44338.0,57.2368,57.2368,57.0878,57.153,44338.0
2023-08-28 11:00:00,61.41,61.41,61.35,61.37,40353.0,57.1623,57.1623,57.1065,57.1251,40353.0
2023-08-28 11:10:00,61.36,61.4,61.34,61.37,44053.0,57.1158,57.153,57.0972,57.1251,44053.0
2023-08-28 11:20:00,61.36,61.42,61.36,61.4,47573.0,57.1158,57.1716,57.1158,57.153,47573.0
2023-08-28 11:30:00,61.41,61.44,61.36,61.42,44762.0,57.1623,57.1902,57.1158,57.1716,44762.0
2023-08-28 11:40:00,61.41,61.44,61.32,61.34,40277.0,57.1623,57.1902,57.0785,57.0972,40277.0
2023-08-28 11:50:00,61.34,61.4,61.31,61.39,36002.0,57.0972,57.153,57.0692,57.1437,36002.0
2023-08-28 12:00:00,61.38,61.38,61.32,61.34,37392.0,57.1344,57.1344,57.0785,57.0972,37392.0
2023-08-28 12:10:00,61.34,61.37,61.31,61.31,26034.0,57.0972,57.1251,57.0692,57.0692,26034.0
2023-08-28 12:20:00,61.3,61.32,61.26,61.3,22473.0,57.0599,57.0785,57.0227,57.0599,22473.0
2023-08-28 12:30:00,61.31,61.34,61.29,61.33,34229.0,57.0692,57.0972,57.0506,57.0878,34229.0
2023-08-28 12:40:00,61.33,61.4,61.31,61.39,30306.0,57.0878,57.153,57.0692,57.1437,30306.0
2023-08-28 12:50:00,61.39,61.42,61.39,61.42,23695.0,57.1437,57.1716,57.1437,57.1716,23695.0
2023-08-28 13:00:00,61.42,61.43,61.38,61.39,29603.0,57.1716,57.1809,57.1344,57.1437,29603.0
2023-08-28 13:10:00,61.39,61.41,61.35,61.38,20239.0,57.1437,57.1623,57.1065,57.1344,20239.0
2023-08-28 13:20:00,61.37,61.39,61.35,61.38,22639.0,57.1251,57.1437,57.1065,57.1344,22639.0
2023-08-28 13:30:00,61.37,61.39,61.31,61.31,24675.0,57.1251,57.1437,57.0692,57.0692,24675.0
2023-08-28 13:40:00,61.3,61.31,61.27,61.28,11024.0,57.0599,57.0692,57.032,57.0413,11024.0
2023-08-28 13:50:00,61.27,61.29,61.13,61.19,37056.0,57.032,57.0506,56.9017,56.9575,37056.0
2023-08-28 14:00:00,61.18,61.18,61.11,61.18,22526.0,56.9482,56.9482,56.8831,56.9482,22526.0
2023-08-28 14:10:00,61.19,61.19,61.16,61.18,14016.0,56.9575,56.9575,56.9296,56.9482,14016.0
2023-08-28 14:20:00,61.18,61.22,61.18,61.2,18771.0,56.9482,56.9855,56.9482,56.9668,18771.0
2023-08-28 14:30:00,61.21,61.27,61.2,61.25,29162.0,56.9761,57.032,56.9668,57.0134,29162.0
2023-08-28 14:40:00,61.26,61.27,61.25,61.26,16546.0,57.0227,57.032,57.0134,57.0227,16546.0
2023-08-28 14:50:00,61.27,61.3,61.25,61.28,18316.0,57.032,57.0599,57.0134,57.0413,18316.0
2023-08-28 15:00:00,61.28,61.29,61.24,61.27,34350.0,57.0413,57.0506,57.0041,57.032,34350.0
2023-08-28 15:10:00,61.26,61.26,61.21,61.25,37994.0,57.0227,57.0227,56.9761,57.0134,37994.0
2023-08-28 15:20:00,61.26,61.31,61.22,61.3,29320.0,57.0227,57.0692,56.9855,57.0599,29320.0
2023-08-28 15:30:00,61.29,61.33,61.28,61.3,32016.0,57.0506,57.0878,57.0413,57.0599,32016.0
2023-08-28 15:40:00,61.3,61.44,61.3,61.42,67696.0,57.0599,57.1902,57.0599,57.1716,67696.0
2023-08-28 15:50:00,61.41,61.45,61.38,61.42,292980.0,57.1623,57.1995,57.1344,57.1716,292980.0
2023-08-29 09:30:00,61.6,61.6,61.29,61.46,107544.0,57.3392,57.3392,57.0506,57.2089,107544.0
2023-08-29 09:40:00,61.45,61.65,61.45,61.64,84859.0,57.1995,57.3857,57.1995,57.3764,84859.0
2023-08-29 09:50:00,61.64,61.65,61.56,61.6,76215.0,57.3764,57.3857,57.3019,57.3392,76215.0
2023-08-29 10:00:00,61.61,61.74,61.57,61.63,158304.0,57.3485,57.4695,57.3112,57.3671,158304.0
2023-08-29 10:10:00,61.64,61.69,61.53,61.61,122512.0,57.3764,57.4229,57.274,57.3485,122512.0
2023-08-29 10:20:00,61.61,61.62,61.49,61.59,50460.0,57.3485,57.3578,57.2368,57.3299,50460.0
2023-08-29 10:30:00,61.6,61.66,61.49,61.51,84979.0,57.3392,57.395,57.2368,57.2554,84979.0
2023-08-29 10:40:00,61.53,61.55,61.43,61.53,91034.0,57.274,57.2926,57.1809,57.274,91034.0
2023-08-29 10:50:00,61.53,61.58,61.49,61.54,86670.0,57.274,57.3206,57.2368,57.2833,86670.0
2023-08-29 11:00:00,61.54,61.64,61.51,61.63,71553.0,57.2833,57.3764,57.2554,57.3671,71553.0
2023-08-29 11:10:00,61.63,61.7,61.61,61.69,71556.0,57.3671,57.4323,57.3485,57.4229,71556.0
2023-08-29 11:20:00,61.69,61.71,61.67,61.7,44466.0,57.4229,57.4416,57.4043,57.4323,44466.0
2023-08-29 11:30:00,61.7,61.7,61.6,61.64,71011.0,57.4323,57.4323,57.3392,57.3764,71011.0
2023-08-29 11:40:00,61.63,61.65,61.58,61.62,37822.0,57.3671,57.3857,57.3206,57.3578,37822.0
2023-08-29 11:50:00,61.62,61.67,61.62,61.66,20952.0,57.3578,57.4043,57.3578,57.395,20952.0
2023-08-29 12:00:00,61.65,61.68,61.64,61.67,16076.0,57.3857,57.4136,57.3764,57.4043,16076.0
2023-08-29 12:10:00,61.65,61.7,61.63,61.68,22433.0,57.3857,57.4323,57.3671,57.4136,22433.0
2023-08-29 12:20:00,61.69,61.71,61.67,61.68,25037.0,57.4229,57.4416,57.4043,57.4136,25037.0
2023-08-29 12:30:00,61.69,61.72,61.68,61.72,22694.0,57.4229,57.4509,57.4136,57.4509,22694.0
2023-08-29 12:40:00,61.71,61.71,61.65,61.68,12943.0,57.4416,57.4416,57.3857,57.4136,12943.0
2023-08-29 12:50:00,61.69,61.74,61.68,61.73,17210.0,57.4229,57.4695,57.4136,57.4602,17210.0
2023-08-29 13:00:00,61.73,61.81,61.73,61.81,29178.0,57.4602,57.5346,57.4602,57.5346,29178.0
2023-08-29 13:10:00,61.81,61.85,61.76,61.85,24339.0,57.5346,57.5719,57.4881,57.5719,24339.0
2023-08-29 13:20:00,61.85,61.9,61.83,61.9,32735.0,57.5719,57.6184,57.5533,57.6184,32735.0
2023-08-29 13:30:00,61.9,61.96,61.89,61.94,39542.0,57.6184,57.6743,57.6091,57.6557,39542.0
2023-08-29 13:40:00,61.95,61.95,61.89,61.92,32707.0,57.665,57.665,57.6091,57.637,32707.0
2023-08-29 13:50:00,61.92,61.93,61.84,61.86,41615.0,57.637,57.6463,57.5626,57.5812,41615.0
2023-08-29 14:00:00,61.87,61.88,61.82,61.84,18198.0,57.5905,57.5998,57.544,57.5626,18198.0
2023-08-29 14:10:00,61.84,61.9,61.81,61.9,32677.0,57.5626,57.6184,57.5346,57.6184,32677.0
2023-08-29 14:20:00,61.9,61.92,61.86,61.89,46643.0,57.6184,57.637,57.5812,57.6091,46643.0
2023-08-29 14:30:00,61.89,61.91,61.86,61.88,41320.0,57.6091,57.6277,57.5812,57.5998,41320.0
2023-08-29 14:40:00,61.88,61.91,61.87,61.88,32957.0,57.5998,57.6277,57.5905,57.5998,32957.0
2023-08-29 14:50:00,61.88,61.9,61.86,61.9,33171.0,57.5998,57.6184,57.5812,57.6184,33171.0
2023-08-29 15:00:00,61.9,61.91,61.87,61.9,30277.0,57.6184,57.6277,57.5905,57.6184,30277.0
2023-08-29 15:10:00,61.9,61.96,61.88,61.96,44892.0,57.6184,57.6743,57.5998,57.6743,44892.0
2023-08-29 15:20:00,61.96,62.0,61.94,62.0,65330.0,57.6743,57.7115,57.6557,57.7115,65330.0
2023-08-29 15:30:00,62.0,62.03,61.98,62.0,68455.0,57.7115,57.7394,57.6929,57.7115,68455.0
2023-08-29 15:40:00,61.99,62.02,61.97,61.98,89640.0,57.7022,57.7301,57.6836,57.6929,89640.0
2023-08-29 15:50:00,61.98,62.02,61.94,62.01,317664.0,57.6929,57.7301,57.6557,57.7208,317664.0
2023-08-30 09:30:00,62.46,62.55,62.31,62.33,117690.0,58.1397,58.2235,58.0001,58.0187,117690.0
2023-08-30 09:40:00,62.33,62.56,62.26,62.52,66877.0,58.0187,58.2328,57.9535,58.1955,66877.0
2023-08-30 09:50:00,62.52,62.54,62.42,62.42,63200.0,58.1955,58.2141,58.1025,58.1025,63200.0
2023-08-30 10:00:00,62.41,62.44,62.33,62.41,78322.0,58.0931,58.1211,58.0187,58.0931,78322.0
2023-08-30 10:10:00,62.4,62.45,62.38,62.41,59648.0,58.0838,58.1304,58.0652,58.0931,59648.0
2023-08-30 10:20:00,62.4,62.41,62.26,62.32,57069.0,58.0838,58.0931,57.9535,58.0094,57069.0
2023-08-30 10:30:00,62.32,62.42,62.32,62.37,115626.0,58.0094,58.1025,58.0094,58.0559,115626.0
2023-08-30 10:40:00,62.37,62.43,62.32,62.33,72366.0,58.0559,58.1118,58.0094,58.0187,72366.0
2023-08-30 10:50:00,62.32,62.42,62.27,62.42,70778.0,58.0094,58.1025,57.9628,58.1025,70778.0
2023-08-30 11:00:00,62.42,62.43,62.32,62.39,59659.0,58.1025,58.1118,58.0094,58.0745,59659.0
2023-08-30 11:10:00,62.39,62.42,62.35,62.39,56995.0,58.0745,58.1025,58.0373,58.0745,56995.0
2023-08-30 11:20:00,62.4,62.4,62.32,62.33,45227.0,58.0838,58.0838,58.0094,58.0187,45227.0
2023-08-30 11:30:00,62.34,62.34,62.27,62.28,67202.0,58.028,58.028,57.9628,57.9721,67202.0
2023-08-30 11:40:00,62.28,62.35,62.26,62.27,45053.0,57.9721,58.0373,57.9535,57.9628,45053.0
2023-08-30 11:50:00,62.27,62.29,62.25,62.29,41858.0,57.9628,57.9814,57.9442,57.9814,41858.0
2023-08-30 12:00:00,62.28,62.28,62.18,62.21,32513.0,57.9721,57.9721,57.8791,57.907,32513.0
2023-08-30 12:10:00,62.21,62.25,62.19,62.2,38624.0,57.907,57.9442,57.8884,57.8977,38624.0
2023-08-30 12:20:00,62.2,62.26,62.18,62.25,74609.0,57.8977,57.9535,57.8791,57.9442,74609.0
2023-08-30 12:30:00,62.26,62.3,62.24,62.26,26620.0,57.9535,57.9908,57.9349,57.9535,26620.0
2023-08-30 12:40:00,62.25,62.28,62.23,62.26,36142.0,57.9442,57.9721,57.9256,57.9535,36142.0
2023-08-30 12:50:00,62.26,62.29,62.25,62.26,18130.0,57.9535,57.9814,57.9442,57.9535,18130.0
2023-08-30 13:00:00,62.26,62.26,62.2,62.21,29281.0,57.9535,57.9535,57.8977,57.907,29281.0
2023-08-30 13:10:00,62.21,62.25,62.2,62.25,35299.0,57.907,57.9442,57.8977,57.9442,35299.0
2023-08-30 13:20:00,62.25,62.26,62.19,62.19,35445.0,57.9442,57.9535,57.8884,57.8884,35445.0
2023-08-30 13:30:00,62.19,62.22,62.19,62.2,18121.0,57.8884,57.9163,57.8884,57.8977,18121.0
2023-08-30 13:40:00,62.21,62.24,62.18,62.2,39721.0,57.907,57.9349,57.8791,57.8977,39721.0
2023-08-30 13:50:00,62.21,62.22,62.16,62.19,37998.0,57.907,57.9163,57.8604,57.8884,37998.0
2023-08-30 14:00:00,62.19,62.2,62.14,62.17,23377.0,57.8884,57.8977,57.8418,57.8697,23377.0
2023-08-30 14:10:00,62.16,62.22,62.14,62.18,31053.0,57.8604,57.9163,57.8418,57.8791,31053.0
2023-08-30 14:20:00,62.18,62.2,62.14,62.18,44332.0,57.8791,57.8977,57.8418,57.8791,44332.0
2023-08-30 14:30:00,62.18,62.21,62.17,62.17,37220.0,57.8791,57.907,57.8697,57.8697,37220.0
2023-08-30 14:40:00,62.18,62.24,62.17,62.23,50652.0,57.8791,57.9349,57.8697,57.9256,50652.0
2023-08-30 14:50:00,62.23,62.25,62.21,62.24,34092.0,57.9256,57.9442,57.907,57.9349,34092.0
2023-08-30 15:00:00,62.25,62.3,62.23,62.29,46084.0,57.9442,57.9908,57.9256,57.9814,46084.0
2023-08-30 15:10:00,62.29,62.31,62.28,62.3,52957.0,57.9814,58.0001,57.9721,57.9908,52957.0
2023-08-30 15:20:00,62.3,62.3,62.26,62.28,37978.0,57.9908,57.9908,57.9535,57.9721,37978.0
2023-08-30 15:30:00,62.28,62.29,62.26,62.28,54065.0,57.9721,57.9814,57.9535,57.9721,54065.0
2023-08-30 15:40:00,62.28,62.3,62.26,62.28,57177.0,57.9721,57.9908,57.9535,57.9721,57177.0
2023-08-30 15:50:00,62.28,62.28,62.22,62.25,119234.0,57.9721,57.9721,57.9163,57.9442,119234.0
2023-08-31 09:30:00,62.44,62.44,62.15,62.15,116388.0,58.1211,58.1211,57.8511,57.8511,116388.0
2023-08-31 09:40:00,62.14,62.19,62.01,62.15,91537.0,57.8418,57.8884,57.7208,57.8511,91537.0
2023-08-31 09:50:00,62.15,62.19,62.09,62.18,99174.0,57.8511,57.8884,57.7953,57.8791,99174.0
2023-08-31 10:00:00,62.17,62.22,62.09,62.11,73079.0,57.8697,57.9163,57.7953,57.8139,73079.0
2023-08-31 10:10:00,62.12,62.13,62.05,62.07,72488.0,57.8232,57.8325,57.758,57.7767,72488.0
2023-08-31 10:20:00,62.06,62.18,62.06,62.18,55318.0,57.7674,57.8791,57.7674,57.8791,55318.0
2023-08-31 10:30:00,62.18,62.2,62.08,62.2,69680.0,57.8791,57.8977,57.786,57.8977,69680.0
2023-08-31 10:40:00,62.2,62.21,62.14,62.19,67922.0,57.8977,57.907,57.8418,57.8884,67922.0
2023-08-31 10:50:00,62.18,62.24,62.12,62.21,73005.0,57.8791,57.9349,57.8232,57.907,73005.0
2023-08-31 11:00:00,62.21,62.25,62.09,62.15,43234.0,57.907,57.9442,57.7953,57.8511,43234.0
2023-08-31 11:10:00,62.15,62.18,62.08,62.1,41886.0,57.8511,57.8791,57.786,57.8046,41886.0
2023-08-31 11:20:00,62.1,62.13,62.04,62.04,57147.0,57.8046,57.8325,57.7487,57.7487,57147.0
2023-08-31 11:30:00,62.02,62.03,61.89,61.99,133038.0,57.7301,57.7394,57.6091,57.7022,133038.0
2023-08-31 11:40:00,61.99,62.0,61.89,61.89,26525.0,57.7022,57.7115,57.6091,57.6091,26525.0
2023-08-31 11:50:00,61.89,61.96,61.88,61.95,111398.0,57.6091,57.6743,57.5998,57.665,111398.0
2023-08-31 12:00:00,61.95,62.02,61.92,62.0,34917.0,57.665,57.7301,57.637,57.7115,34917.0
2023-08-31 12:10:00,62.01,62.02,61.98,62.0,60965.0,57.7208,57.7301,57.6929,57.7115,60965.0
2023-08-31 12:20:00,62.0,62.0,61.91,61.92,69044.0,57.7115,57.7115,57.6277,57.637,69044.0
2023-08-31 12:30:00,61.92,61.95,61.91,61.94,78429.0,57.637,57.665,57.6277,57.6557,78429.0
2023-08-31 12:40:00,61.95,61.95,61.88,61.89,148283.0,57.665,57.665,57.5998,57.6091,148283.0
2023-08-31 12:50:00,61.9,61.95,61.9,61.93,41989.0,57.6184,57.665,57.6184,57.6463,41989.0
2023-08-31 13:00:00,61.93,61.98,61.92,61.98,35666.0,57.6463,57.6929,57.637,57.6929,35666.0
2023-08-31 13:10:00,61.99,62.09,61.98,62.08,43143.0,57.7022,57.7953,57.6929,57.786,43143.0
2023-08-31 13:20:00,62.08,62.14,62.07,62.11,40721.0,57.786,57.8418,57.7767,57.8139,40721.0
2023-08-31 13:30:00,62.12,62.13,62.07,62.08,23808.0,57.8232,57.8325,57.7767,57.786,23808.0
2023-08-31 13:40:00,62.08,62.1,62.06,62.06,18114.0,57.786,57.8046,57.7674,57.7674,18114.0
2023-08-31 13:50:00,62.07,62.1,62.06,62.09,35653.0,57.7767,57.8046,57.7674,57.7953,35653.0
2023-08-31 14:00:00,62.1,62.14,62.09,62.13,35231.0,57.8046,57.8418,57.7953,57.8325,35231.0
2023-08-31 14:10:00,62.13,62.2,62.11,62.2,30764.0,57.8325,57.8977,57.8139,57.8977,30764.0
2023-08-31 14:20:00,62.2,62.26,62.18,62.25,64465.0,57.8977,57.9535,57.8791,57.9442,64465.0
2023-08-31 14:30:00,62.25,62.25,62.19,62.2,59852.0,57.9442,57.9442,57.8884,57.8977,59852.0
2023-08-31 14:40:00,62.19,62.2,62.11,62.12,40338.0,57.8884,57.8977,57.8139,57.8232,40338.0
2023-08-31 14:50:00,62.12,62.12,62.06,62.07,40260.0,57.8232,57.8232,57.7674,57.7767,40260.0
2023-08-31 15:00:00,62.07,62.1,62.04,62.06,49011.0,57.7767,57.8046,57.7487,57.7674,49011.0
2023-08-31 15:10:00,62.07,62.1,62.05,62.1,35121.0,57.7767,57.8046,57.758,57.8046,35121.0
2023-08-31 15:20:00,62.1,62.12,62.08,62.1,38175.0,57.8046,57.8232,57.786,57.8046,38175.0
2023-08-31 15:30:00,62.1,62.12,62.07,62.1,43469.0,57.8046,57.8232,57.7767,57.8046,43469.0
2023-08-31 15:40:00,62.1,62.13,62.08,62.11,69454.0,57.8046,57.8325,57.786,57.8139,69454.0
2023-08-31 15:50:00,62.1,62.14,62.06,62.08,228482.0,57.8046,57.8418,57.7674,57.786,228482.0
2023-09-01 09:30:00,63.01,63.16,62.96,63.01,204575.0,58.6516,58.7913,58.6051,58.6516,204575.0
2023-09-01 09:40:00,63.01,63.1,62.91,62.97,110614.0,58.6516,58.7354,58.5586,58.6144,110614.0
2023-09-01 09:50:00,62.96,62.97,62.81,62.91,103205.0,58.6051,58.6144,58.4655,58.5586,103205.0
2023-09-01 10:00:00,62.9,62.91,62.71,62.87,116125.0,58.5492,58.5586,58.3724,58.5213,116125.0
2023-09-01 10:10:00,62.86,62.96,62.75,62.8,106144.0,58.512,58.6051,58.4096,58.4562,106144.0
2023-09-01 10:20:00,62.79,62.81,62.65,62.73,51784.0,58.4469,58.4655,58.3165,58.391,51784.0
2023-09-01 10:30:00,62.72,62.74,62.62,62.7,146918.0,58.3817,58.4003,58.2886,58.3631,146918.0
2023-09-01 10:40:00,62.7,62.73,62.64,62.67,102830.0,58.3631,58.391,58.3072,58.3352,102830.0
2023-09-01 10:50:00,62.66,62.69,62.6,62.66,52126.0,58.3258,58.3538,58.27,58.3258,52126.0
2023-09-01 11:00:00,62.65,62.66,62.6,62.61,51912.0,58.3165,58.3258,58.27,58.2793,51912.0
2023-09-01 11:10:00,62.61,62.68,62.59,62.64,35213.0,58.2793,58.3445,58.2607,58.3072,35213.0
2023-09-01 11:20:00,62.64,62.65,62.54,62.57,54341.0,58.3072,58.3165,58.2141,58.2421,54341.0
2023-09-01 11:30:00,62.55,62.57,62.47,62.53,92741.0,58.2235,58.2421,58.149,58.2048,92741.0
2023-09-01 11:40:00,62.53,62.55,62.51,62.52,25573.0,58.2048,58.2235,58.1862,58.1955,25573.0
2023-09-01 11:50:00,62.53,62.65,62.51,62.62,33367.0,58.2048,58.3165,58.1862,58.2886,33367.0
2023-09-01 12:00:00,62.62,62.65,62.6,62.65,31720.0,58.2886,58.3165,58.27,58.3165,31720.0
2023-09-01 12:10:00,62.64,62.71,62.62,62.71,33475.0,58.3072,58.3724,58.2886,58.3724,33475.0
2023-09-01 12:20:00,62.71,62.75,62.71,62.74,32256.0,58.3724,58.4096,58.3724,58.4003,32256.0
2023-09-01 12:30:00,62.74,62.77,62.71,62.73,33616.0,58.4003,58.4282,58.3724,58.391,33616.0
2023-09-01 12:40:00,62.74,62.75,62.68,62.73,20667.0,58.4003,58.4096,58.3445,58.391,20667.0
2023-09-01 12:50:00,62.73,62.77,62.72,62.73,32262.0,58.391,58.4282,58.3817,58.391,32262.0
2023-09-01 13:00:00,62.73,62.77,62.71,62.77,43819.0,58.391,58.4282,58.3724,58.4282,43819.0
2023-09-01 13:10:00,62.78,62.79,62.74,62.78,23027.0,58.4375,58.4469,58.4003,58.4375,23027.0
2023-09-01 13:20:00,62.77,62.79,62.74,62.76,18788.0,58.4282,58.4469,58.4003,58.4189,18788.0
2023-09-01 13:30:00,62.76,62.78,62.74,62.78,33851.0,58.4189,58.4375,58.4003,58.4375,33851.0
2023-09-01 13:40:00,62.78,62.8,62.75,62.76,21368.0,58.4375,58.4562,58.4096,58.4189,21368.0
2023-09-01 13:50:00,62.75,62.77,62.73,62.77,18090.0,58.4096,58.4282,58.391,58.4282,18090.0
2023-09-01 14:00:00,62.77,62.8,62.76,62.78,39108.0,58.4282,58.4562,58.4189,58.4375,39108.0
2023-09-01 14:10:00,62.78,62.81,62.77,62.8,19560.0,58.4375,58.4655,58.4282,58.4562,19560.0
2023-09-01 14:20:00,62.8,62.82,62.75,62.78,35846.0,58.4562,58.4748,58.4096,58.4375,35846.0
2023-09-01 14:30:00,62.77,62.79,62.74,62.76,57046.0,58.4282,58.4469,58.4003,58.4189,57046.0
2023-09-01 14:40:00,62.76,62.83,62.75,62.81,55343.0,58.4189,58.4841,58.4096,58.4655,55343.0
2023-09-01 14:50:00,62.82,62.86,62.81,62.86,34281.0,58.4748,58.512,58.4655,58.512,34281.0
2023-09-01 15:00:00,62.86,62.87,62.83,62.85,28449.0,58.512,58.5213,58.4841,58.5027,28449.0
2023-09-01 15:10:00,62.85,62.9,62.84,62.85,74111.0,58.5027,58.5492,58.4934,58.5027,74111.0
2023-09-01 15:20:00,62.85,62.85,62.77,62.8,33717.0,58.5027,58.5027,58.4282,58.4562,33717.0
2023-09-01 15:30:00,62.8,62.83,62.8,62.82,35780.0,58.4562,58.4841,58.4562,58.4748,35780.0
2023-09-01 15:40:00,62.82,62.85,62.77,62.83,103662.0,58.4748,58.5027,58.4282,58.4841,103662.0
2023-09-01 15:50:00,62.82,62.86,62.78,62.86,203130.0,58.4748,58.512,58.4375,58.512,203130.0
2023-09-05 09:30:00,63.29,63.57,63.24,63.43,298839.0,58.9123,59.1729,58.8657,59.0426,298839.0
2023-09-05 09:40:00,63.44,63.46,63.28,63.3,155081.0,59.0519,59.0705,58.903,58.9216,155081.0
2023-09-05 09:50:00,63.3,63.4,63.23,63.39,112423.0,58.9216,59.0147,58.8564,59.0054,112423.0
2023-09-05 10:00:00,63.38,63.45,63.19,63.21,107308.0,58.996,59.0612,58.8192,58.8378,107308.0
2023-09-05 10:10:00,63.2,63.25,62.98,62.99,87816.0,58.8285,58.875,58.6237,58.633,87816.0
2023-09-05 10:20:00,63.0,63.06,62.9,62.96,95343.0,58.6423,58.6982,58.5492,58.6051,95343.0
2023-09-05 10:30:00,62.96,62.98,62.74,62.75,89714.0,58.6051,58.6237,58.4003,58.4096,89714.0
2023-09-05 10:40:00,62.76,62.78,62.67,62.7,78454.0,58.4189,58.4375,58.3352,58.3631,78454.0
2023-09-05 10:50:00,62.68,62.73,62.63,62.7,42724.0,58.3445,58.391,58.2979,58.3631,42724.0
2023-09-05 11:00:00,62.71,62.83,62.7,62.79,52604.0,58.3724,58.4841,58.3631,58.4469,52604.0
2023-09-05 11:10:00,62.8,62.93,62.79,62.86,109539.0,58.4562,58.5772,58.4469,58.512,109539.0
2023-09-05 11:20:00,62.87,62.94,62.84,62.88,67194.0,58.5213,58.5865,58.4934,58.5306,67194.0
2023-09-05 11:30:00,62.89,63.07,62.87,63.06,120703.0,58.5399,58.7075,58.5213,58.6982,120703.0
2023-09-05 11:40:00,63.06,63.16,63.04,63.15,34287.0,58.6982,58.7913,58.6796,58.782,34287.0
2023-09-05 11:50:00,63.15,63.21,63.13,63.18,48428.0,58.782,58.8378,58.7633,58.8099,48428.0
2023-09-05 12:00:00,63.19,63.21,63.17,63.19,44872.0,58.8192,58.8378,58.8006,58.8192,44872.0
2023-09-05 12:10:00,63.19,63.19,63.11,63.14,53446.0,58.8192,58.8192,58.7447,58.7726,53446.0
2023-09-05 12:20:00,63.14,63.15,63.11,63.14,46532.0,58.7726,58.782,58.7447,58.7726,46532.0
2023-09-05 12:30:00,63.13,63.14,63.11,63.13,37759.0,58.7633,58.7726,58.7447,58.7633,37759.0
2023-09-05 12:40:00,63.12,63.15,63.12,63.13,37388.0,58.754,58.782,58.754,58.7633,37388.0
2023-09-05 12:50:00,63.13,63.14,63.1,63.13,44642.0,58.7633,58.7726,58.7354,58.7633,44642.0
2023-09-05 13:00:00,63.13,63.14,63.09,63.1,28301.0,58.7633,58.7726,58.7261,58.7354,28301.0
2023-09-05 13:10:00,63.09,63.11,63.07,63.09,18091.0,58.7261,58.7447,58.7075,58.7261,18091.0
2023-09-05 13:20:00,63.08,63.09,63.04,63.07,24512.0,58.7168,58.7261,58.6796,58.7075,24512.0
2023-09-05 13:30:00,63.07,63.09,63.04,63.07,42956.0,58.7075,58.7261,58.6796,58.7075,42956.0
2023-09-05 13:40:00,63.07,63.07,63.0,63.02,26331.0,58.7075,58.7075,58.6423,58.6609,26331.0
2023-09-05 13:50:00,63.02,63.03,62.99,63.01,25906.0,58.6609,58.6703,58.633,58.6516,25906.0
2023-09-05 14:00:00,63.0,63.01,62.89,62.9,40412.0,58.6423,58.6516,58.5399,58.5492,40412.0
2023-09-05 14:10:00,62.89,62.91,62.84,62.91,59680.0,58.5399,58.5586,58.4934,58.5586,59680.0
2023-09-05 14:20:00,62.92,62.92,62.86,62.87,58859.0,58.5679,58.5679,58.512,58.5213,58859.0
2023-09-05 14:30:00,62.87,62.87,62.85,62.85,42635.0,58.5213,58.5213,58.5027,58.5027,42635.0
2023-09-05 14:40:00,62.85,62.91,62.85,62.9,51655.0,58.5027,58.5586,58.5027,58.5492,51655.0
2023-09-05 14:50:00,62.9,62.93,62.89,62.92,43888.0,58.5492,58.5772,58.5399,58.5679,43888.0
2023-09-05 15:00:00,62.92,62.93,62.84,62.86,49317.0,58.5679,58.5772,58.4934,58.512,49317.0
2023-09-05 15:10:00,62.87,62.87,62.82,62.86,52816.0,58.5213,58.5213,58.4748,58.512,52816.0
2023-09-05 15:20:00,62.86,62.87,62.83,62.86,50866.0,58.512,58.5213,58.4841,58.512,50866.0
2023-09-05 15:30:00,62.86,62.89,62.84,62.89,67562.0,58.512,58.5399,58.4934,58.5399,67562.0
2023-09-05 15:40:00,62.89,62.95,62.88,62.89,119374.0,58.5399,58.5958,58.5306,58.5399,119374.0
2023-09-05 15:50:00,62.9,62.91,62.82,62.86,398631.0,58.5492,58.5586,58.4748,58.512,398631.0
2023-09-06 09:30:00,63.03,63.26,63.02,63.26,152665.0,58.6703,58.8843,58.6609,58.8843,152665.0
2023-09-06 09:40:00,63.26,63.53,63.26,63.53,121057.0,58.8843,59.1357,58.8843,59.1357,121057.0
2023-09-06 09:50:00,63.53,63.58,63.43,63.43,60805.0,59.1357,59.1822,59.0426,59.0426,60805.0
2023-09-06 10:00:00,63.41,63.41,63.16,63.33,156726.0,59.024,59.024,58.7913,58.9495,156726.0
2023-09-06 10:10:00,63.32,63.4,63.28,63.39,169707.0,58.9402,59.0147,58.903,59.0054,169707.0
2023-09-06 10:20:00,63.38,63.38,63.2,63.2,92765.0,58.996,58.996,58.8285,58.8285,92765.0
2023-09-06 10:30:00,63.19,63.26,63.16,63.19,68757.0,58.8192,58.8843,58.7913,58.8192,68757.0
2023-09-06 10:40:00,63.19,63.21,63.1,63.17,66190.0,58.8192,58.8378,58.7354,58.8006,66190.0
2023-09-06 10:50:00,63.17,63.17,62.97,62.99,172158.0,58.8006,58.8006,58.6144,58.633,172158.0
2023-09-06 11:00:00,62.99,63.08,62.97,63.06,67864.0,58.633,58.7168,58.6144,58.6982,67864.0
2023-09-06 11:10:00,63.07,63.12,63.03,63.12,75393.0,58.7075,58.754,58.6703,58.754,75393.0
2023-09-06 11:20:00,63.11,63.17,63.08,63.13,50269.0,58.7447,58.8006,58.7168,58.7633,50269.0
2023-09-06 11:30:00,63.14,63.16,63.09,63.15,55159.0,58.7726,58.7913,58.7261,58.782,55159.0
2023-09-06 11:40:00,63.14,63.17,63.12,63.15,32332.0,58.7726,58.8006,58.754,58.782,32332.0
2023-09-06 11:50:00,63.14,63.2,63.09,63.11,56590.0,58.7726,58.8285,58.7261,58.7447,56590.0
2023-09-06 12:00:00,63.11,63.13,63.05,63.07,26416.0,58.7447,58.7633,58.6889,58.7075,26416.0
2023-09-06 12:10:00,63.06,63.08,63.05,63.05,19144.0,58.6982,58.7168,58.6889,58.6889,19144.0
2023-09-06 12:20:00,63.05,63.08,63.02,63.05,54606.0,58.6889,58.7168,58.6609,58.6889,54606.0
2023-09-06 12:30:00,63.05,63.13,63.0,63.03,67760.0,58.6889,58.7633,58.6423,58.6703,67760.0
2023-09-06 12:40:00,63.02,63.04,62.97,62.98,39551.0,58.6609,58.6796,58.6144,58.6237,39551.0
2023-09-06 12:50:00,62.99,63.0,62.95,62.99,31887.0,58.633,58.6423,58.5958,58.633,31887.0
2023-09-06 13:00:00,62.99,62.99,62.94,62.97,30150.0,58.633,58.633,58.5865,58.6144,30150.0
2023-09-06 13:10:00,62.96,63.07,62.96,63.07,63377.0,58.6051,58.7075,58.6051,58.7075,63377.0
2023-09-06 13:20:00,63.07,63.09,63.06,63.07,23825.0,58.7075,58.7261,58.6982,58.7075,23825.0
2023-09-06 13:30:00,63.06,63.13,63.05,63.13,36162.0,58.6982,58.7633,58.6889,58.7633,36162.0
2023-09-06 13:40:00,63.12,63.17,63.1,63.16,47961.0,58.754,58.8006,58.7354,58.7913,47961.0
2023-09-06 13:50:00,63.17,63.19,63.15,63.17,41371.0,58.8006,58.8192,58.782,58.8006,41371.0
2023-09-06 14:00:00,63.18,63.22,63.17,63.17,46239.0,58.8099,58.8471,58.8006,58.8006,46239.0
2023-09-06 14:10:00,63.16,63.19,63.13,63.16,37356.0,58.7913,58.8192,58.7633,58.7913,37356.0
2023-09-06 14:20:00,63.16,63.2,63.15,63.15,49303.0,58.7913,58.8285,58.782,58.782,49303.0
2023-09-06 14:30:00,63.15,63.21,63.14,63.2,45011.0,58.782,58.8378,58.7726,58.8285,45011.0
2023-09-06 14:40:00,63.19,63.22,63.18,63.21,42753.0,58.8192,58.8471,58.8099,58.8378,42753.0
2023-09-06 14:50:00,63.21,63.26,63.2,63.26,48815.0,58.8378,58.8843,58.8285,58.8843,48815.0
2023-09-06 15:00:00,63.26,63.26,63.22,63.24,50588.0,58.8843,58.8843,58.8471,58.8657,50588.0
2023-09-06 15:10:00,63.24,63.35,63.24,63.35,64918.0,58.8657,58.9681,58.8657,58.9681,64918.0
2023-09-06 15:20:00,63.35,63.37,63.34,63.36,54150.0,58.9681,58.9867,58.9588,58.9774,54150.0
2023-09-06 15:30:00,63.36,63.38,63.35,63.35,64130.0,58.9774,58.996,58.9681,58.9681,64130.0
2023-09-06 15:40:00,63.35,63.36,63.31,63.33,89473.0,58.9681,58.9774,58.9309,58.9495,89473.0
2023-09-06 15:50:00,63.33,63.42,63.3,63.39,332214.0,58.9495,59.0333,58.9216,59.0054,332214.0
2023-09-07 09:30:00,63.27,63.47,63.27,63.47,137779.0,58.8937,59.0798,58.8937,59.0798,137779.0
2023-09-07 09:40:00,63.47,63.53,63.26,63.28,89269.0,59.0798,59.1357,58.8843,58.903,89269.0
2023-09-07 09:50:00,63.28,63.34,63.2,63.2,80979.0,58.903,58.9588,58.8285,58.8285,80979.0
2023-09-07 10:00:00,63.2,63.26,63.13,63.22,81324.0,58.8285,58.8843,58.7633,58.8471,81324.0
2023-09-07 10:10:00,63.22,63.3,63.18,63.2,58236.0,58.8471,58.9216,58.8099,58.8285,58236.0
2023-09-07 10:20:00,63.2,63.23,63.13,63.18,110474.0,58.8285,58.8564,58.7633,58.8099,110474.0
2023-09-07 10:30:00,63.18,63.22,63.08,63.19,59563.0,58.8099,58.8471,58.7168,58.8192,59563.0
2023-09-07 10:40:00,63.18,63.35,63.17,63.23,53581.0,58.8099,58.9681,58.8006,58.8564,53581.0
2023-09-07 10:50:00,63.24,63.28,63.2,63.27,68714.0,58.8657,58.903,58.8285,58.8937,68714.0
2023-09-07 11:00:00,63.27,63.28,63.16,63.2,56308.0,58.8937,58.903,58.7913,58.8285,56308.0
2023-09-07 11:10:00,63.2,63.22,63.15,63.22,53354.0,58.8285,58.8471,58.782,58.8471,53354.0
2023-09-07 11:20:00,63.22,63.27,63.2,63.21,56745.0,58.8471,58.8937,58.8285,58.8378,56745.0
2023-09-07 11:30:00,63.22,63.33,63.22,63.33,105497.0,58.8471,58.9495,58.8471,58.9495,105497.0
2023-09-07 11:40:00,63.32,63.34,63.31,63.34,32178.0,58.9402,58.9588,58.9309,58.9588,32178.0
2023-09-07 11:50:00,63.34,63.36,63.27,63.3,32025.0,58.9588,58.9774,58.8937,58.9216,32025.0
2023-09-07 12:00:00,63.3,63.32,63.25,63.27,29128.0,58.9216,58.9402,58.875,58.8937,29128.0
2023-09-07 12:10:00,63.27,63.33,63.26,63.27,28645.0,58.8937,58.9495,58.8843,58.8937,28645.0
2023-09-07 12:20:00,63.27,63.29,63.24,63.28,21474.0,58.8937,58.9123,58.8657,58.903,21474.0
2023-09-07 12:30:00,63.28,63.34,63.27,63.28,42014.0,58.903,58.9588,58.8937,58.903,42014.0
2023-09-07 12:40:00,63.28,63.3,63.22,63.22,29475.0,58.903,58.9216,58.8471,58.8471,29475.0
2023-09-07 12:50:00,63.22,63.23,63.14,63.15,28623.0,58.8471,58.8564,58.7726,58.782,28623.0
2023-09-07 13:00:00,63.15,63.22,63.15,63.22,17334.0,58.782,58.8471,58.782,58.8471,17334.0
2023-09-07 13:10:00,63.22,63.27,63.2,63.27,18056.0,58.8471,58.8937,58.8285,58.8937,18056.0
2023-09-07 13:20:00,63.28,63.3,63.26,63.27,31901.0,58.903,58.9216,58.8843,58.8937,31901.0
2023-09-07 13:30:00,63.28,63.28,63.23,63.24,32239.0,58.903,58.903,58.8564,58.8657,32239.0
2023-09-07 13:40:00,63.23,63.26,63.22,63.24,25348.0,58.8564,58.8843,58.8471,58.8657,25348.0
2023-09-07 13:50:00,63.25,63.27,63.23,63.24,26347.0,58.875,58.8937,58.8564,58.8657,26347.0
2023-09-07 14:00:00,63.24,63.25,63.2,63.21,35360.0,58.8657,58.875,58.8285,58.8378,35360.0
2023-09-07 14:10:00,63.22,63.22,63.18,63.19,38249.0,58.8471,58.8471,58.8099,58.8192,38249.0
2023-09-07 14:20:00,63.2,63.21,63.14,63.15,28880.0,58.8285,58.8378,58.7726,58.782,28880.0
2023-09-07 14:30:00,63.15,63.17,63.1,63.1,22455.0,58.782,58.8006,58.7354,58.7354,22455.0
2023-09-07 14:40:00,63.1,63.12,63.09,63.11,26935.0,58.7354,58.754,58.7261,58.7447,26935.0
2023-09-07 14:50:00,63.11,63.13,63.08,63.1,43798.0,58.7447,58.7633,58.7168,58.7354,43798.0
2023-09-07 15:00:00,63.1,63.12,63.03,63.04,35073.0,58.7354,58.754,58.6703,58.6796,35073.0
2023-09-07 15:10:00,63.04,63.12,63.04,63.11,35581.0,58.6796,58.754,58.6796,58.7447,35581.0
2023-09-07 15:20:00,63.11,63.12,63.08,63.11,39408.0,58.7447,58.754,58.7168,58.7447,39408.0
2023-09-07 15:30:00,63.12,63.15,63.08,63.1,51110.0,58.754,58.782,58.7168,58.7354,51110.0
2023-09-07 15:40:00,63.09,63.14,63.09,63.12,62169.0,58.7261,58.7726,58.7261,58.754,62169.0
2023-09-07 15:50:00,63.12,63.15,63.03,63.04,254656.0,58.754,58.782,58.6703,58.6796,254656.0
2023-09-08 09:30:00,63.0,63.16,62.95,63.12,103760.0,58.6423,58.7913,58.5958,58.754,103760.0
2023-09-08 09:40:00,63.08,63.09,62.91,63.04,124077.0,58.7168,58.7261,58.5586,58.6796,124077.0
2023-09-08 09:50:00,63.05,63.16,62.97,63.16,74282.0,58.6889,58.7913,58.6144,58.7913,74282.0
2023-09-08 10:00:00,63.16,63.41,63.14,63.31,145249.0,58.7913,59.024,58.7726,58.9309,145249.0
2023-09-08 10:10:00,63.31,63.43,63.28,63.29,97710.0,58.9309,59.0426,58.903,58.9123,97710.0
2023-09-08 10:20:00,63.29,63.42,63.27,63.37,198908.0,58.9123,59.0333,58.8937,58.9867,198908.0
2023-09-08 10:30:00,63.37,63.42,63.34,63.35,171397.0,58.9867,59.0333,58.9588,58.9681,171397.0
2023-09-08 10:40:00,63.35,63.39,63.34,63.35,150431.0,58.9681,59.0054,58.9588,58.9681,150431.0
2023-09-08 10:50:00,63.36,63.45,63.35,63.38,139474.0,58.9774,59.0612,58.9681,58.996,139474.0
2023-09-08 11:00:00,63.38,63.42,63.33,63.36,168563.0,58.996,59.0333,58.9495,58.9774,168563.0
2023-09-08 11:10:00,63.36,63.44,63.36,63.4,132858.0,58.9774,59.0519,58.9774,59.0147,132858.0
2023-09-08 11:20:00,63.4,63.42,63.35,63.36,95595.0,59.0147,59.0333,58.9681,58.9774,95595.0
2023-09-08 11:30:00,63.36,63.4,63.34,63.36,111037.0,58.9774,59.0147,58.9588,58.9774,111037.0
2023-09-08 11:40:00,63.36,63.4,63.33,63.36,60156.0,58.9774,59.0147,58.9495,58.9774,60156.0
2023-09-08 11:50:00,63.36,63.38,63.34,63.38,46432.0,58.9774,58.996,58.9588,58.996,46432.0
2023-09-08 12:00:00,63.38,63.43,63.36,63.43,44620.0,58.996,59.0426,58.9774,59.0426,44620.0
2023-09-08 12:10:00,63.42,63.58,63.42,63.58,82837.0,59.0333,59.1822,59.0333,59.1822,82837.0
2023-09-08 12:20:00,63.58,63.64,63.5,63.51,123790.0,59.1822,59.2381,59.1077,59.1171,123790.0
2023-09-08 12:30:00,63.5,63.52,63.45,63.46,40299.0,59.1077,59.1264,59.0612,59.0705,40299.0
2023-09-08 12:40:00,63.46,63.49,63.43,63.47,55260.0,59.0705,59.0984,59.0426,59.0798,55260.0
2023-09-08 12:50:00,63.47,63.52,63.45,63.5,41692.0,59.0798,59.1264,59.0612,59.1077,41692.0
2023-09-08 13:00:00,63.5,63.5,63.44,63.48,51884.0,59.1077,59.1077,59.0519,59.0891,51884.0
2023-09-08 13:10:00,63.48,63.57,63.47,63.55,50442.0,59.0891,59.1729,59.0798,59.1543,50442.0
2023-09-08 13:20:00,63.55,63.56,63.48,63.49,48616.0,59.1543,59.1636,59.0891,59.0984,48616.0
2023-09-08 13:30:00,63.49,63.53,63.48,63.5,32711.0,59.0984,59.1357,59.0891,59.1077,32711.0
2023-09-08 13:40:00,63.5,63.5,63.45,63.46,38759.0,59.1077,59.1077,59.0612,59.0705,38759.0
2023-09-08 13:50:00,63.47,63.49,63.45,63.48,40527.0,59.0798,59.0984,59.0612,59.0891,40527.0
2023-09-08 14:00:00,63.48,63.52,63.47,63.5,39073.0,59.0891,59.1264,59.0798,59.1077,39073.0
2023-09-08 14:10:00,63.5,63.51,63.39,63.4,39910.0,59.1077,59.1171,59.0054,59.0147,39910.0
2023-09-08 14:20:00,63.4,63.41,63.35,63.36,56092.0,59.0147,59.024,58.9681,58.9774,56092.0
2023-09-08 14:30:00,63.36,63.37,63.33,63.34,45115.0,58.9774,58.9867,58.9495,58.9588,45115.0
2023-09-08 14:40:00,63.34,63.36,63.28,63.3,41728.0,58.9588,58.9774,58.903,58.9216,41728.0
2023-09-08 14:50:00,63.3,63.32,63.27,63.28,47850.0,58.9216,58.9402,58.8937,58.903,47850.0
2023-09-08 15:00:00,63.28,63.28,63.24,63.24,51608.0,58.903,58.903,58.8657,58.8657,51608.0
2023-09-08 15:10:00,63.25,63.27,63.21,63.23,82055.0,58.875,58.8937,58.8378,58.8564,82055.0
2023-09-08 15:20:00,63.23,63.23,63.18,63.2,77470.0,58.8564,58.8564,58.8099,58.8285,77470.0
2023-09-08 15:30:00,63.19,63.24,63.18,63.22,87210.0,58.8192,58.8657,58.8099,58.8471,87210.0
2023-09-08 15:40:00,63.22,63.23,63.19,63.2,99065.0,58.8471,58.8564,58.8192,58.8285,99065.0
2023-09-08 15:50:00,63.21,63.21,63.14,63.2,297949.0,58.8378,58.8378,58.7726,58.8285,297949.0
2023-09-11 09:30:00,63.86,63.97,63.86,63.95,218886.0,59.4428,59.5452,59.4428,59.5266,218886.0
2023-09-11 09:40:00,63.95,63.98,63.79,63.82,114325.0,59.5266,59.5545,59.3777,59.4056,114325.0
2023-09-11 09:50:00,63.82,63.83,63.67,63.7,74924.0,59.4056,59.4149,59.266,59.2939,74924.0
2023-09-11 10:00:00,63.7,63.76,63.65,63.74,130342.0,59.2939,59.3498,59.2474,59.3311,130342.0
2023-09-11 10:10:00,63.75,63.87,63.69,63.87,70506.0,59.3405,59.4522,59.2846,59.4522,70506.0
2023-09-11 10:20:00,63.87,63.94,63.83,63.89,69616.0,59.4522,59.5173,59.4149,59.4708,69616.0
2023-09-11 10:30:00,63.87,63.9,63.79,63.8,43359.0,59.4522,59.4801,59.3777,59.387,43359.0
2023-09-11 10:40:00,63.81,63.9,63.8,63.88,90010.0,59.3963,59.4801,59.387,59.4615,90010.0
2023-09-11 10:50:00,63.88,63.94,63.88,63.92,45571.0,59.4615,59.5173,59.4615,59.4987,45571.0
2023-09-11 11:00:00,63.92,63.93,63.81,63.83,85238.0,59.4987,59.508,59.3963,59.4149,85238.0
2023-09-11 11:10:00,63.82,63.82,63.75,63.8,64568.0,59.4056,59.4056,59.3405,59.387,64568.0
2023-09-11 11:20:00,63.8,63.8,63.74,63.76,111960.0,59.387,59.387,59.3311,59.3498,111960.0
2023-09-11 11:30:00,63.75,63.76,63.66,63.73,180806.0,59.3405,59.3498,59.2567,59.3218,180806.0
2023-09-11 11:40:00,63.73,63.78,63.67,63.67,59062.0,59.3218,59.3684,59.266,59.266,59062.0
2023-09-11 11:50:00,63.68,63.78,63.65,63.78,42326.0,59.2753,59.3684,59.2474,59.3684,42326.0
2023-09-11 12:00:00,63.78,63.93,63.76,63.92,37716.0,59.3684,59.508,59.3498,59.4987,37716.0
2023-09-11 12:10:00,63.93,64.02,63.89,63.96,235332.0,59.508,59.5918,59.4708,59.5359,235332.0
2023-09-11 12:20:00,63.96,63.99,63.92,63.98,45840.0,59.5359,59.5639,59.4987,59.5545,45840.0
2023-09-11 12:30:00,63.99,63.99,63.93,63.94,39730.0,59.5639,59.5639,59.508,59.5173,39730.0
2023-09-11 12:40:00,63.93,63.95,63.92,63.92,26636.0,59.508,59.5266,59.4987,59.4987,26636.0
2023-09-11 12:50:00,63.92,63.95,63.88,63.9,32987.0,59.4987,59.5266,59.4615,59.4801,32987.0
2023-09-11 13:00:00,63.9,63.9,63.8,63.82,37357.0,59.4801,59.4801,59.387,59.4056,37357.0
2023-09-11 13:10:00,63.82,63.87,63.81,63.87,32750.0,59.4056,59.4522,59.3963,59.4522,32750.0
2023-09-11 13:20:00,63.87,63.88,63.83,63.86,42406.0,59.4522,59.4615,59.4149,59.4428,42406.0
2023-09-11 13:30:00,63.86,63.88,63.83,63.84,29148.0,59.4428,59.4615,59.4149,59.4242,29148.0
2023-09-11 13:40:00,63.84,63.85,63.77,63.77,31225.0,59.4242,59.4335,59.3591,59.3591,31225.0
2023-09-11 13:50:00,63.77,63.78,63.73,63.74,46332.0,59.3591,59.3684,59.3218,59.3311,46332.0
2023-09-11 14:00:00,63.73,63.74,63.69,63.7,24780.0,59.3218,59.3311,59.2846,59.2939,24780.0
2023-09-11 14:10:00,63.69,63.71,63.59,63.65,74532.0,59.2846,59.3032,59.1915,59.2474,74532.0
2023-09-11 14:20:00,63.65,63.66,63.55,63.59,71521.0,59.2474,59.2567,59.1543,59.1915,71521.0
2023-09-11 14:30:00,63.58,63.59,63.52,63.58,65953.0,59.1822,59.1915,59.1264,59.1822,65953.0
2023-09-11 14:40:00,63.58,63.58,63.5,63.53,72819.0,59.1822,59.1822,59.1077,59.1357,72819.0
2023-09-11 14:50:00,63.53,63.53,63.46,63.48,107776.0,59.1357,59.1357,59.0705,59.0891,107776.0
2023-09-11 15:00:00,63.48,63.5,63.41,63.43,232547.0,59.0891,59.1077,59.024,59.0426,232547.0
2023-09-11 15:10:00,63.43,63.43,63.36,63.39,77083.0,59.0426,59.0426,58.9774,59.0054,77083.0
2023-09-11 15:20:00,63.39,63.46,63.38,63.45,76863.0,59.0054,59.0705,58.996,59.0612,76863.0
2023-09-11 15:30:00,63.45,63.52,63.44,63.52,73047.0,59.0612,59.1264,59.0519,59.1264,73047.0
2023-09-11 15:40:00,63.52,63.54,63.49,63.52,107963.0,59.1264,59.145,59.0984,59.1264,107963.0
2023-09-11 15:50:00,63.52,63.54,63.47,63.53,386620.0,59.1264,59.145,59.0798,59.1357,386620.0
2023-09-12 09:30:00,63.58,63.86,63.58,63.86,239539.0,59.1822,59.4428,59.1822,59.4428,239539.0
2023-09-12 09:40:00,63.88,63.91,63.78,63.79,141626.0,59.4615,59.4894,59.3684,59.3777,141626.0
2023-09-12 09:50:00,63.78,63.8,63.69,63.73,97267.0,59.3684,59.387,59.2846,59.3218,97267.0
2023-09-12 10:00:00,63.73,63.79,63.67,63.7,333906.0,59.3218,59.3777,59.266,59.2939,333906.0
2023-09-12 10:10:00,63.71,63.82,63.69,63.8,160858.0,59.3032,59.4056,59.2846,59.387,160858.0
2023-09-12 10:20:00,63.8,63.81,63.7,63.77,110109.0,59.387,59.3963,59.2939,59.3591,110109.0
2023-09-12 10:30:00,63.77,63.86,63.74,63.84,74019.0,59.3591,59.4428,59.3311,59.4242,74019.0
2023-09-12 10:40:00,63.84,63.9,63.83,63.84,88952.0,59.4242,59.4801,59.4149,59.4242,88952.0
2023-09-12 10:50:00,63.85,63.87,63.77,63.8,49883.0,59.4335,59.4522,59.3591,59.387,49883.0
2023-09-12 11:00:00,63.79,63.91,63.79,63.89,68349.0,59.3777,59.4894,59.3777,59.4708,68349.0
2023-09-12 11:10:00,63.9,63.92,63.86,63.89,104806.0,59.4801,59.4987,59.4428,59.4708,104806.0
2023-09-12 11:20:00,63.88,63.93,63.87,63.9,142004.0,59.4615,59.508,59.4522,59.4801,142004.0
2023-09-12 11:30:00,63.9,64.0,63.89,63.98,145714.0,59.4801,59.5732,59.4708,59.5545,145714.0
2023-09-12 11:40:00,63.98,63.99,63.92,63.97,47521.0,59.5545,59.5639,59.4987,59.5452,47521.0
2023-09-12 11:50:00,63.98,64.03,63.97,64.02,42546.0,59.5545,59.6011,59.5452,59.5918,42546.0
2023-09-12 12:00:00,64.02,64.09,64.01,64.09,79253.0,59.5918,59.6569,59.5825,59.6569,79253.0
2023-09-12 12:10:00,64.09,64.15,64.08,64.09,77239.0,59.6569,59.7128,59.6476,59.6569,77239.0
2023-09-12 12:20:00,64.1,64.11,64.02,64.03,54644.0,59.6662,59.6756,59.5918,59.6011,54644.0
2023-09-12 12:30:00,64.02,64.08,64.01,64.03,98135.0,59.5918,59.6476,59.5825,59.6011,98135.0
2023-09-12 12:40:00,64.03,64.05,64.0,64.03,64321.0,59.6011,59.6197,59.5732,59.6011,64321.0
2023-09-12 12:50:00,64.03,64.04,63.97,64.0,73630.0,59.6011,59.6104,59.5452,59.5732,73630.0
2023-09-12 13:00:00,64.0,64.02,63.97,64.0,40583.0,59.5732,59.5918,59.5452,59.5732,40583.0
2023-09-12 13:10:00,64.01,64.04,63.99,64.02,39955.0,59.5825,59.6104,59.5639,59.5918,39955.0
2023-09-12 13:20:00,64.03,64.1,64.02,64.09,53487.0,59.6011,59.6662,59.5918,59.6569,53487.0
2023-09-12 13:30:00,64.09,64.11,63.94,64.03,197090.0,59.6569,59.6756,59.5173,59.6011,197090.0
2023-09-12 13:40:00,64.03,64.04,63.9,63.96,230708.0,59.6011,59.6104,59.4801,59.5359,230708.0
2023-09-12 13:50:00,63.96,63.98,63.9,63.94,200014.0,59.5359,59.5545,59.4801,59.5173,200014.0
2023-09-12 14:00:00,63.94,63.96,63.9,63.94,119860.0,59.5173,59.5359,59.4801,59.5173,119860.0
2023-09-12 14:10:00,63.94,64.0,63.93,64.0,132039.0,59.5173,59.5732,59.508,59.5732,132039.0
2023-09-12 14:20:00,64.0,64.05,64.0,64.03,95375.0,59.5732,59.6197,59.5732,59.6011,95375.0
2023-09-12 14:30:00,64.03,64.06,63.84,63.88,111436.0,59.6011,59.629,59.4242,59.4615,111436.0
2023-09-12 14:40:00,63.87,63.98,63.86,63.91,97781.0,59.4522,59.5545,59.4428,59.4894,97781.0
2023-09-12 14:50:00,63.91,63.92,63.85,63.89,70626.0,59.4894,59.4987,59.4335,59.4708,70626.0
2023-09-12 15:00:00,63.88,63.91,63.83,63.9,60489.0,59.4615,59.4894,59.4149,59.4801,60489.0
2023-09-12 15:10:00,63.9,63.9,63.82,63.85,87902.0,59.4801,59.4801,59.4056,59.4335,87902.0
2023-09-12 15:20:00,63.86,63.9,63.81,63.89,109572.0,59.4428,59.4801,59.3963,59.4708,109572.0
2023-09-12 15:30:00,63.89,64.05,63.88,64.05,97349.0,59.4708,59.6197,59.4615,59.6197,97349.0
2023-09-12 15:40:00,64.05,64.08,64.01,64.07,155421.0,59.6197,59.6476,59.5825,59.6383,155421.0
2023-09-12 15:50:00,64.08,64.1,64.02,64.07,408453.0,59.6476,59.6662,59.5918,59.6383,408453.0
2023-09-13 09:30:00,64.24,64.27,64.14,64.21,1193484.0,59.7966,59.8245,59.7035,59.7686,1193484.0
2023-09-13 09:40:00,64.2,64.25,64.0,64.0,182649.0,59.7593,59.8059,59.5732,59.5732,182649.0
2023-09-13 09:50:00,64.02,64.04,63.87,64.03,125048.0,59.5918,59.6104,59.4522,59.6011,125048.0
2023-09-13 10:00:00,64.04,64.13,63.91,64.01,80505.0,59.6104,59.6942,59.4894,59.5825,80505.0
2023-09-13 10:10:00,64.01,64.04,63.77,63.8,95225.0,59.5825,59.6104,59.3591,59.387,95225.0
2023-09-13 10:20:00,63.8,63.84,63.76,63.83,54062.0,59.387,59.4242,59.3498,59.4149,54062.0
2023-09-13 10:30:00,63.83,64.0,63.74,64.0,103811.0,59.4149,59.5732,59.3311,59.5732,103811.0
2023-09-13 10:40:00,64.0,64.04,63.97,63.99,56795.0,59.5732,59.6104,59.5452,59.5639,56795.0
2023-09-13 10:50:00,63.99,64.13,63.97,64.12,83437.0,59.5639,59.6942,59.5452,59.6849,83437.0
2023-09-13 11:00:00,64.11,64.12,64.03,64.03,82405.0,59.6756,59.6849,59.6011,59.6011,82405.0
2023-09-13 11:10:00,64.03,64.09,64.0,64.02,81914.0,59.6011,59.6569,59.5732,59.5918,81914.0
2023-09-13 11:20:00,64.02,64.05,63.98,63.98,64012.0,59.5918,59.6197,59.5545,59.5545,64012.0
2023-09-13 11:30:00,63.99,64.02,63.87,63.91,103076.0,59.5639,59.5918,59.4522,59.4894,103076.0
2023-09-13 11:40:00,63.91,63.92,63.84,63.85,59968.0,59.4894,59.4987,59.4242,59.4335,59968.0
2023-09-13 11:50:00,63.84,63.84,63.76,63.82,42325.0,59.4242,59.4242,59.3498,59.4056,42325.0
2023-09-13 12:00:00,63.83,63.84,63.77,63.78,21631.0,59.4149,59.4242,59.3591,59.3684,21631.0
2023-09-13 12:10:00,63.78,63.81,63.75,63.78,33471.0,59.3684,59.3963,59.3405,59.3684,33471.0
2023-09-13 12:20:00,63.78,63.81,63.77,63.8,30223.0,59.3684,59.3963,59.3591,59.387,30223.0
2023-09-13 12:30:00,63.8,63.81,63.67,63.68,31850.0,59.387,59.3963,59.266,59.2753,31850.0
2023-09-13 12:40:00,63.67,63.73,63.65,63.72,56696.0,59.266,59.3218,59.2474,59.3125,56696.0
2023-09-13 12:50:00,63.72,63.81,63.71,63.77,22290.0,59.3125,59.3963,59.3032,59.3591,22290.0
2023-09-13 13:00:00,63.78,63.81,63.73,63.75,29370.0,59.3684,59.3963,59.3218,59.3405,29370.0
2023-09-13 13:10:00,63.75,63.77,63.71,63.77,41446.0,59.3405,59.3591,59.3032,59.3591,41446.0
2023-09-13 13:20:00,63.77,63.78,63.71,63.73,45924.0,59.3591,59.3684,59.3032,59.3218,45924.0
2023-09-13 13:30:00,63.72,63.77,63.71,63.73,32690.0,59.3125,59.3591,59.3032,59.3218,32690.0
2023-09-13 13:40:00,63.74,63.8,63.73,63.8,31970.0,59.3311,59.387,59.3218,59.387,31970.0
2023-09-13 13:50:00,63.8,63.83,63.78,63.8,39590.0,59.387,59.4149,59.3684,59.387,39590.0
2023-09-13 14:00:00,63.8,63.82,63.75,63.8,24511.0,59.387,59.4056,59.3405,59.387,24511.0
2023-09-13 14:10:00,63.79,63.85,63.78,63.81,49636.0,59.3777,59.4335,59.3684,59.3963,49636.0
2023-09-13 14:20:00,63.8,63.85,63.78,63.85,57208.0,59.387,59.4335,59.3684,59.4335,57208.0
2023-09-13 14:30:00,63.85,63.88,63.83,63.87,55624.0,59.4335,59.4615,59.4149,59.4522,55624.0
2023-09-13 14:40:00,63.87,63.87,63.8,63.8,43623.0,59.4522,59.4522,59.387,59.387,43623.0
2023-09-13 14:50:00,63.8,63.81,63.67,63.73,44519.0,59.387,59.3963,59.266,59.3218,44519.0
2023-09-13 15:00:00,63.73,63.74,63.69,63.71,59075.0,59.3218,59.3311,59.2846,59.3032,59075.0
2023-09-13 15:10:00,63.71,63.74,63.69,63.74,82971.0,59.3032,59.3311,59.2846,59.3311,82971.0
2023-09-13 15:20:00,63.74,63.76,63.72,63.76,48998.0,59.3311,59.3498,59.3125,59.3498,48998.0
2023-09-13 15:30:00,63.76,63.86,63.75,63.86,72920.0,59.3498,59.4428,59.3405,59.4428,72920.0
2023-09-13 15:40:00,63.86,63.9,63.83,63.9,132201.0,59.4428,59.4801,59.4149,59.4801,132201.0
2023-09-13 15:50:00,63.9,63.99,63.87,63.94,349535.0,59.4801,59.5639,59.4522,59.5173,349535.0
2023-09-14 09:30:00,64.4,64.65,64.36,64.56,449708.0,59.9455,60.1782,59.9083,60.0944,449708.0
2023-09-14 09:40:00,64.56,64.67,64.53,64.57,160534.0,60.0944,60.1968,60.0665,60.1037,160534.0
2023-09-14 09:50:00,64.57,64.69,64.55,64.69,157335.0,60.1037,60.2154,60.0851,60.2154,157335.0
2023-09-14 10:00:00,64.7,64.74,64.54,64.56,277236.0,60.2247,60.262,60.0758,60.0944,277236.0
2023-09-14 10:10:00,64.56,64.63,64.47,64.63,208681.0,60.0944,60.1596,60.0107,60.1596,208681.0
2023-09-14 10:20:00,64.62,64.81,64.62,64.78,316807.0,60.1503,60.3271,60.1503,60.2992,316807.0
2023-09-14 10:30:00,64.78,64.85,64.75,64.84,214019.0,60.2992,60.3644,60.2713,60.3551,214019.0
2023-09-14 10:40:00,64.84,64.93,64.84,64.87,246889.0,60.3551,60.4388,60.3551,60.383,246889.0
2023-09-14 10:50:00,64.86,64.98,64.84,64.94,174825.0,60.3737,60.4854,60.3551,60.4481,174825.0
2023-09-14 11:00:00,64.95,64.97,64.85,64.91,81708.0,60.4575,60.4761,60.3644,60.4202,81708.0
2023-09-14 11:10:00,64.91,64.98,64.89,64.95,101692.0,60.4202,60.4854,60.4016,60.4575,101692.0
2023-09-14 11:20:00,64.94,64.99,64.9,64.94,171045.0,60.4481,60.4947,60.4109,60.4481,171045.0
2023-09-14 11:30:00,64.94,64.98,64.85,64.87,153747.0,60.4481,60.4854,60.3644,60.383,153747.0
2023-09-14 11:40:00,64.86,64.93,64.84,64.93,56904.0,60.3737,60.4388,60.3551,60.4388,56904.0
2023-09-14 11:50:00,64.92,64.99,64.91,64.98,76801.0,60.4295,60.4947,60.4202,60.4854,76801.0
2023-09-14 12:00:00,64.98,65.11,64.98,65.05,484708.0,60.4854,60.6064,60.4854,60.5505,484708.0
2023-09-14 12:10:00,65.05,65.1,65.03,65.07,85271.0,60.5505,60.5971,60.5319,60.5692,85271.0
2023-09-14 12:20:00,65.07,65.09,65.04,65.06,57899.0,60.5692,60.5878,60.5412,60.5598,57899.0
2023-09-14 12:30:00,65.07,65.18,65.06,65.18,82973.0,60.5692,60.6715,60.5598,60.6715,82973.0
2023-09-14 12:40:00,65.17,65.24,65.17,65.22,148954.0,60.6622,60.7274,60.6622,60.7088,148954.0
2023-09-14 12:50:00,65.22,65.26,65.19,65.26,102701.0,60.7088,60.746,60.6809,60.746,102701.0
2023-09-14 13:00:00,65.25,65.26,65.21,65.22,124907.0,60.7367,60.746,60.6995,60.7088,124907.0
2023-09-14 13:10:00,65.22,65.26,65.21,65.24,86395.0,60.7088,60.746,60.6995,60.7274,86395.0
2023-09-14 13:20:00,65.25,65.26,65.24,65.26,31006.0,60.7367,60.746,60.7274,60.746,31006.0
2023-09-14 13:30:00,65.26,65.3,65.25,65.3,79091.0,60.746,60.7832,60.7367,60.7832,79091.0
2023-09-14 13:40:00,65.3,65.3,65.21,65.24,88068.0,60.7832,60.7832,60.6995,60.7274,88068.0
2023-09-14 13:50:00,65.23,65.27,65.23,65.26,84674.0,60.7181,60.7553,60.7181,60.746,84674.0
2023-09-14 14:00:00,65.26,65.27,65.22,65.27,77547.0,60.746,60.7553,60.7088,60.7553,77547.0
2023-09-14 14:10:00,65.27,65.27,65.24,65.25,59428.0,60.7553,60.7553,60.7274,60.7367,59428.0
2023-09-14 14:20:00,65.25,65.32,65.24,65.28,126537.0,60.7367,60.8019,60.7274,60.7646,126537.0
2023-09-14 14:30:00,65.28,65.32,65.27,65.31,104679.0,60.7646,60.8019,60.7553,60.7926,104679.0
2023-09-14 14:40:00,65.31,65.35,65.31,65.35,84474.0,60.7926,60.8298,60.7926,60.8298,84474.0
2023-09-14 14:50:00,65.34,65.35,65.29,65.33,88692.0,60.8205,60.8298,60.7739,60.8112,88692.0
2023-09-14 15:00:00,65.33,65.37,65.29,65.33,130685.0,60.8112,60.8484,60.7739,60.8112,130685.0
2023-09-14 15:10:00,65.33,65.37,65.3,65.37,133623.0,60.8112,60.8484,60.7832,60.8484,133623.0
2023-09-14 15:20:00,65.36,65.37,65.33,65.34,98756.0,60.8391,60.8484,60.8112,60.8205,98756.0
2023-09-14 15:30:00,65.33,65.34,65.26,65.28,141906.0,60.8112,60.8205,60.746,60.7646,141906.0
2023-09-14 15:40:00,65.28,65.36,65.27,65.36,220927.0,60.7646,60.8391,60.7553,60.8391,220927.0
2023-09-14 15:50:00,65.36,65.37,65.31,65.34,464207.0,60.8391,60.8484,60.7926,60.8205,464207.0
2023-09-15 09:30:00,64.94,65.16,64.77,65.12,154616.0,60.4481,60.6529,60.2899,60.6157,154616.0
2023-09-15 09:40:00,65.12,65.18,65.02,65.11,211745.0,60.6157,60.6715,60.5226,60.6064,211745.0
2023-09-15 09:50:00,65.1,65.17,64.98,65.08,170132.0,60.5971,60.6622,60.4854,60.5785,170132.0
2023-09-15 10:00:00,65.08,65.34,65.08,65.26,134836.0,60.5785,60.8205,60.5785,60.746,134836.0
2023-09-15 10:10:00,65.26,65.27,65.08,65.1,89730.0,60.746,60.7553,60.5785,60.5971,89730.0
2023-09-15 10:20:00,65.1,65.17,65.05,65.13,120503.0,60.5971,60.6622,60.5505,60.625,120503.0
2023-09-15 10:30:00,65.13,65.15,65.04,65.05,168128.0,60.625,60.6436,60.5412,60.5505,168128.0
2023-09-15 10:40:00,65.05,65.13,65.04,65.09,67778.0,60.5505,60.625,60.5412,60.5878,67778.0
2023-09-15 10:50:00,65.08,65.1,64.89,64.93,70287.0,60.5785,60.5971,60.4016,60.4388,70287.0
2023-09-15 11:00:00,64.92,64.94,64.85,64.9,52217.0,60.4295,60.4481,60.3644,60.4109,52217.0
2023-09-15 11:10:00,64.9,64.99,64.87,64.98,59663.0,60.4109,60.4947,60.383,60.4854,59663.0
2023-09-15 11:20:00,64.98,65.03,64.95,65.01,110081.0,60.4854,60.5319,60.4575,60.5133,110081.0
2023-09-15 11:30:00,65.01,65.03,64.82,64.89,189600.0,60.5133,60.5319,60.3364,60.4016,189600.0
2023-09-15 11:40:00,64.89,64.93,64.86,64.93,42178.0,60.4016,60.4388,60.3737,60.4388,42178.0
2023-09-15 11:50:00,64.94,64.94,64.85,64.88,45970.0,60.4481,60.4481,60.3644,60.3923,45970.0
2023-09-15 12:00:00,64.88,64.9,64.83,64.84,35185.0,60.3923,60.4109,60.3458,60.3551,35185.0
2023-09-15 12:10:00,64.84,64.86,64.78,64.83,43452.0,60.3551,60.3737,60.2992,60.3458,43452.0
2023-09-15 12:20:00,64.83,64.83,64.74,64.75,79102.0,60.3458,60.3458,60.262,60.2713,79102.0
2023-09-15 12:30:00,64.74,64.77,64.71,64.71,84109.0,60.262,60.2899,60.2341,60.2341,84109.0
2023-09-15 12:40:00,64.72,64.79,64.71,64.78,49999.0,60.2434,60.3085,60.2341,60.2992,49999.0
2023-09-15 12:50:00,64.79,64.81,64.74,64.75,36546.0,60.3085,60.3271,60.262,60.2713,36546.0
2023-09-15 13:00:00,64.76,64.76,64.66,64.7,50289.0,60.2806,60.2806,60.1875,60.2247,50289.0
2023-09-15 13:10:00,64.7,64.71,64.67,64.69,52984.0,60.2247,60.2341,60.1968,60.2154,52984.0
2023-09-15 13:20:00,64.68,64.7,64.64,64.66,91772.0,60.2061,60.2247,60.1689,60.1875,91772.0
2023-09-15 13:30:00,64.67,64.75,64.61,64.75,62953.0,60.1968,60.2713,60.141,60.2713,62953.0
2023-09-15 13:40:00,64.75,64.78,64.73,64.77,52099.0,60.2713,60.2992,60.2527,60.2899,52099.0
2023-09-15 13:50:00,64.78,64.8,64.72,64.75,102743.0,60.2992,60.3178,60.2434,60.2713,102743.0
2023-09-15 14:00:00,64.74,64.74,64.67,64.67,55350.0,60.262,60.262,60.1968,60.1968,55350.0
2023-09-15 14:10:00,64.67,64.68,64.62,64.66,55905.0,60.1968,60.2061,60.1503,60.1875,55905.0
2023-09-15 14:20:00,64.67,64.8,64.67,64.78,104601.0,60.1968,60.3178,60.1968,60.2992,104601.0
2023-09-15 14:30:00,64.78,64.81,64.75,64.79,98467.0,60.2992,60.3271,60.2713,60.3085,98467.0
2023-09-15 14:40:00,64.8,64.81,64.76,64.81,53289.0,60.3178,60.3271,60.2806,60.3271,53289.0
2023-09-15 14:50:00,64.81,64.82,64.74,64.78,121232.0,60.3271,60.3364,60.262,60.2992,121232.0
2023-09-15 15:00:00,64.78,64.78,64.69,64.7,85890.0,60.2992,60.2992,60.2154,60.2247,85890.0
2023-09-15 15:10:00,64.7,64.74,64.69,64.74,66078.0,60.2247,60.262,60.2154,60.262,66078.0
2023-09-15 15:20:00,64.73,64.74,64.69,64.71,105589.0,60.2527,60.262,60.2154,60.2341,105589.0
2023-09-15 15:30:00,64.72,64.77,64.7,64.7,101299.0,60.2434,60.2899,60.2247,60.2247,101299.0
2023-09-15 15:40:00,64.7,64.71,64.61,64.61,162630.0,60.2247,60.2341,60.141,60.141,162630.0
2023-09-15 15:50:00,64.62,64.68,64.61,64.64,392387.0,60.1503,60.2061,60.141,60.1689,392387.0
2023-09-18 09:30:00,65.11,65.2,65.0,65.06,225131.0,60.6064,60.6902,60.504,60.5598,225131.0
2023-09-18 09:40:00,65.07,65.11,64.8,64.81,133072.0,60.5692,60.6064,60.3178,60.3271,133072.0
2023-09-18 09:50:00,64.81,64.89,64.76,64.8,122410.0,60.3271,60.4016,60.2806,60.3178,122410.0
2023-09-18 10:00:00,64.79,64.93,64.79,64.92,102551.0,60.3085,60.4388,60.3085,60.4295,102551.0
2023-09-18 10:10:00,64.9,65.0,64.89,64.97,58424.0,60.4109,60.504,60.4016,60.4761,58424.0
2023-09-18 10:20:00,64.96,64.96,64.87,64.91,74220.0,60.4668,60.4668,60.383,60.4202,74220.0
2023-09-18 10:30:00,64.91,65.15,64.91,65.08,68397.0,60.4202,60.6436,60.4202,60.5785,68397.0
2023-09-18 10:40:00,65.08,65.12,65.02,65.09,88532.0,60.5785,60.6157,60.5226,60.5878,88532.0
2023-09-18 10:50:00,65.09,65.12,65.05,65.07,42678.0,60.5878,60.6157,60.5505,60.5692,42678.0
2023-09-18 11:00:00,65.06,65.09,65.01,65.03,59226.0,60.5598,60.5878,60.5133,60.5319,59226.0
2023-09-18 11:10:00,65.03,65.08,65.0,65.06,44773.0,60.5319,60.5785,60.504,60.5598,44773.0
2023-09-18 11:20:00,65.08,65.12,65.05,65.06,38694.0,60.5785,60.6157,60.5505,60.5598,38694.0
2023-09-18 11:30:00,65.06,65.13,65.04,65.08,81355.0,60.5598,60.625,60.5412,60.5785,81355.0
2023-09-18 11:40:00,65.1,65.13,65.07,65.09,18466.0,60.5971,60.625,60.5692,60.5878,18466.0
2023-09-18 11:50:00,65.1,65.14,65.1,65.12,26102.0,60.5971,60.6343,60.5971,60.6157,26102.0
2023-09-18 12:00:00,65.13,65.14,65.07,65.08,27351.0,60.625,60.6343,60.5692,60.5785,27351.0
2023-09-18 12:10:00,65.08,65.08,65.04,65.04,31087.0,60.5785,60.5785,60.5412,60.5412,31087.0
2023-09-18 12:20:00,65.05,65.05,64.99,65.02,28153.0,60.5505,60.5505,60.4947,60.5226,28153.0
2023-09-18 12:30:00,65.02,65.13,65.01,65.12,55894.0,60.5226,60.625,60.5133,60.6157,55894.0
2023-09-18 12:40:00,65.12,65.16,65.11,65.15,75055.0,60.6157,60.6529,60.6064,60.6436,75055.0
2023-09-18 12:50:00,65.15,65.15,65.07,65.09,41308.0,60.6436,60.6436,60.5692,60.5878,41308.0
2023-09-18 13:00:00,65.08,65.09,65.0,65.02,35782.0,60.5785,60.5878,60.504,60.5226,35782.0
2023-09-18 13:10:00,65.02,65.05,64.97,65.0,41348.0,60.5226,60.5505,60.4761,60.504,41348.0
2023-09-18 13:20:00,65.0,65.04,65.0,65.01,46418.0,60.504,60.5412,60.504,60.5133,46418.0
2023-09-18 13:30:00,65.01,65.1,65.0,65.09,81807.0,60.5133,60.5971,60.504,60.5878,81807.0
2023-09-18 13:40:00,65.1,65.11,65.07,65.09,65376.0,60.5971,60.6064,60.5692,60.5878,65376.0
2023-09-18 13:50:00,65.09,65.1,65.04,65.06,51204.0,60.5878,60.5971,60.5412,60.5598,51204.0
2023-09-18 14:00:00,65.06,65.06,64.99,65.0,45870.0,60.5598,60.5598,60.4947,60.504,45870.0
2023-09-18 14:10:00,64.99,65.03,64.99,65.0,40848.0,60.4947,60.5319,60.4947,60.504,40848.0
2023-09-18 14:20:00,65.0,65.08,64.99,65.08,52283.0,60.504,60.5785,60.4947,60.5785,52283.0
2023-09-18 14:30:00,65.08,65.1,65.07,65.09,31945.0,60.5785,60.5971,60.5692,60.5878,31945.0
2023-09-18 14:40:00,65.09,65.12,65.08,65.09,39636.0,60.5878,60.6157,60.5785,60.5878,39636.0
2023-09-18 14:50:00,65.09,65.1,65.05,65.06,56471.0,60.5878,60.5971,60.5505,60.5598,56471.0
2023-09-18 15:00:00,65.06,65.09,65.04,65.09,48566.0,60.5598,60.5878,60.5412,60.5878,48566.0
2023-09-18 15:10:00,65.09,65.11,65.06,65.07,72216.0,60.5878,60.6064,60.5598,60.5692,72216.0
2023-09-18 15:20:00,65.08,65.13,65.07,65.13,81908.0,60.5785,60.625,60.5692,60.625,81908.0
2023-09-18 15:30:00,65.13,65.17,65.11,65.16,100504.0,60.625,60.6622,60.6064,60.6529,100504.0
2023-09-18 15:40:00,65.16,65.2,65.15,65.19,200198.0,60.6529,60.6902,60.6436,60.6809,200198.0
2023-09-18 15:50:00,65.19,65.26,65.17,65.23,254609.0,60.6809,60.746,60.6622,60.7181,254609.0
2023-09-19 09:30:00,65.6,65.66,65.47,65.53,235814.0,61.0625,61.1183,60.9415,60.9973,235814.0
2023-09-19 09:40:00,65.53,65.56,65.37,65.55,112637.0,60.9973,61.0253,60.8484,61.016,112637.0
2023-09-19 09:50:00,65.55,65.62,65.51,65.56,139632.0,61.016,61.0811,60.9787,61.0253,139632.0
2023-09-19 10:00:00,65.57,65.6,65.54,65.59,96548.0,61.0346,61.0625,61.0066,61.0532,96548.0
2023-09-19 10:10:00,65.59,65.6,65.48,65.58,91757.0,61.0532,61.0625,60.9508,61.0439,91757.0
2023-09-19 10:20:00,65.58,65.67,65.57,65.67,117033.0,61.0439,61.1276,61.0346,61.1276,117033.0
2023-09-19 10:30:00,65.67,65.73,65.51,65.51,121716.0,61.1276,61.1835,60.9787,60.9787,121716.0
2023-09-19 10:40:00,65.51,65.64,65.51,65.59,91964.0,60.9787,61.0997,60.9787,61.0532,91964.0
2023-09-19 10:50:00,65.59,65.61,65.52,65.56,111862.0,61.0532,61.0718,60.988,61.0253,111862.0
2023-09-19 11:00:00,65.56,65.58,65.51,65.55,131342.0,61.0253,61.0439,60.9787,61.016,131342.0
2023-09-19 11:10:00,65.56,65.62,65.52,65.58,86741.0,61.0253,61.0811,60.988,61.0439,86741.0
2023-09-19 11:20:00,65.57,65.58,65.52,65.56,78501.0,61.0346,61.0439,60.988,61.0253,78501.0
2023-09-19 11:30:00,65.57,65.6,65.53,65.56,63177.0,61.0346,61.0625,60.9973,61.0253,63177.0
2023-09-19 11:40:00,65.56,65.58,65.5,65.5,42362.0,61.0253,61.0439,60.9694,60.9694,42362.0
2023-09-19 11:50:00,65.51,65.52,65.46,65.48,61492.0,60.9787,60.988,60.9322,60.9508,61492.0
2023-09-19 12:00:00,65.48,65.5,65.45,65.47,45353.0,60.9508,60.9694,60.9229,60.9415,45353.0
2023-09-19 12:10:00,65.47,65.51,65.46,65.5,40395.0,60.9415,60.9787,60.9322,60.9694,40395.0
2023-09-19 12:20:00,65.49,65.49,65.37,65.37,75482.0,60.9601,60.9601,60.8484,60.8484,75482.0
2023-09-19 12:30:00,65.37,65.37,65.28,65.29,194859.0,60.8484,60.8484,60.7646,60.7739,194859.0
2023-09-19 12:40:00,65.3,65.32,65.15,65.16,94637.0,60.7832,60.8019,60.6436,60.6529,94637.0
2023-09-19 12:50:00,65.16,65.2,65.11,65.18,120597.0,60.6529,60.6902,60.6064,60.6715,120597.0
2023-09-19 13:00:00,65.18,65.19,65.1,65.12,82624.0,60.6715,60.6809,60.5971,60.6157,82624.0
2023-09-19 13:10:00,65.12,65.17,65.09,65.16,101747.0,60.6157,60.6622,60.5878,60.6529,101747.0
2023-09-19 13:20:00,65.16,65.23,65.15,65.23,58634.0,60.6529,60.7181,60.6436,60.7181,58634.0
2023-09-19 13:30:00,65.23,65.25,65.2,65.23,57093.0,60.7181,60.7367,60.6902,60.7181,57093.0
2023-09-19 13:40:00,65.24,65.24,65.2,65.24,75546.0,60.7274,60.7274,60.6902,60.7274,75546.0
2023-09-19 13:50:00,65.24,65.27,65.22,65.26,51995.0,60.7274,60.7553,60.7088,60.746,51995.0
2023-09-19 14:00:00,65.26,65.31,65.25,65.26,84733.0,60.746,60.7926,60.7367,60.746,84733.0
2023-09-19 14:10:00,65.26,65.27,65.16,65.17,88553.0,60.746,60.7553,60.6529,60.6622,88553.0
2023-09-19 14:20:00,65.17,65.19,65.11,65.12,58498.0,60.6622,60.6809,60.6064,60.6157,58498.0
2023-09-19 14:30:00,65.12,65.24,65.12,65.22,65491.0,60.6157,60.7274,60.6157,60.7088,65491.0
2023-09-19 14:40:00,65.21,65.23,65.19,65.2,54434.0,60.6995,60.7181,60.6809,60.6902,54434.0
2023-09-19 14:50:00,65.2,65.21,65.15,65.17,79485.0,60.6902,60.6995,60.6436,60.6622,79485.0
2023-09-19 15:00:00,65.17,65.19,65.15,65.17,76069.0,60.6622,60.6809,60.6436,60.6622,76069.0
2023-09-19 15:10:00,65.17,65.19,65.13,65.17,82950.0,60.6622,60.6809,60.625,60.6622,82950.0
2023-09-19 15:20:00,65.17,65.22,65.15,65.2,79192.0,60.6622,60.7088,60.6436,60.6902,79192.0
2023-09-19 15:30:00,65.2,65.23,65.18,65.22,69463.0,60.6902,60.7181,60.6715,60.7088,69463.0
2023-09-19 15:40:00,65.22,65.29,65.19,65.25,224126.0,60.7088,60.7739,60.6809,60.7367,224126.0
2023-09-19 15:50:00,65.25,65.26,65.15,65.17,451096.0,60.7367,60.746,60.6436,60.6622,451096.0
2023-09-20 09:30:00,64.97,65.32,64.96,65.29,117960.0,60.4761,60.8019,60.4668,60.7739,117960.0
2023-09-20 09:40:00,65.28,65.29,65.22,65.25,68493.0,60.7646,60.7739,60.7088,60.7367,68493.0
2023-09-20 09:50:00,65.25,65.32,65.2,65.28,56546.0,60.7367,60.8019,60.6902,60.7646,56546.0
2023-09-20 10:00:00,65.28,65.54,65.28,65.48,130219.0,60.7646,61.0066,60.7646,60.9508,130219.0
2023-09-20 10:10:00,65.48,65.51,65.43,65.44,134885.0,60.9508,60.9787,60.9043,60.9136,134885.0
2023-09-20 10:20:00,65.45,65.47,64.74,65.39,1292880.0,60.9229,60.9415,60.262,60.867,1292880.0
2023-09-20 10:30:00,65.39,65.43,65.17,65.2,83737.0,60.867,60.9043,60.6622,60.6902,83737.0
2023-09-20 10:40:00,65.2,65.22,65.07,65.13,73874.0,60.6902,60.7088,60.5692,60.625,73874.0
2023-09-20 10:50:00,65.13,65.16,65.08,65.14,200216.0,60.625,60.6529,60.5785,60.6343,200216.0
2023-09-20 11:00:00,65.15,65.18,65.11,65.18,129253.0,60.6436,60.6715,60.6064,60.6715,129253.0
2023-09-20 11:10:00,65.18,65.32,65.18,65.24,90455.0,60.6715,60.8019,60.6715,60.7274,90455.0
2023-09-20 11:20:00,65.24,65.27,65.13,65.14,57756.0,60.7274,60.7553,60.625,60.6343,57756.0
2023-09-20 11:30:00,65.14,65.17,65.11,65.13,61241.0,60.6343,60.6622,60.6064,60.625,61241.0
2023-09-20 11:40:00,65.13,65.13,65.05,65.05,28020.0,60.625,60.625,60.5505,60.5505,28020.0
2023-09-20 11:50:00,65.05,65.05,65.0,65.01,25851.0,60.5505,60.5505,60.504,60.5133,25851.0
2023-09-20 12:00:00,65.01,65.03,64.99,65.01,23667.0,60.5133,60.5319,60.4947,60.5133,23667.0
2023-09-20 12:10:00,65.01,65.07,65.0,65.07,30594.0,60.5133,60.5692,60.504,60.5692,30594.0
2023-09-20 12:20:00,65.07,65.18,65.06,65.17,433357.0,60.5692,60.6715,60.5598,60.6622,433357.0
2023-09-20 12:30:00,65.17,65.21,65.15,65.17,19929.0,60.6622,60.6995,60.6436,60.6622,19929.0
2023-09-20 12:40:00,65.17,65.2,65.15,65.18,17355.0,60.6622,60.6902,60.6436,60.6715,17355.0
2023-09-20 12:50:00,65.18,65.21,65.16,65.21,25074.0,60.6715,60.6995,60.6529,60.6995,25074.0
2023-09-20 13:00:00,65.2,65.25,65.18,65.22,38142.0,60.6902,60.7367,60.6715,60.7088,38142.0
2023-09-20 13:10:00,65.22,65.27,65.19,65.26,30703.0,60.7088,60.7553,60.6809,60.746,30703.0
2023-09-20 13:20:00,65.26,65.28,65.24,65.28,41704.0,60.746,60.7646,60.7274,60.7646,41704.0
2023-09-20 13:30:00,65.28,65.28,65.2,65.23,52246.0,60.7646,60.7646,60.6902,60.7181,52246.0
2023-09-20 13:40:00,65.23,65.28,65.21,65.26,54825.0,60.7181,60.7646,60.6995,60.746,54825.0
2023-09-20 13:50:00,65.26,65.31,65.24,65.27,23519.0,60.746,60.7926,60.7274,60.7553,23519.0
2023-09-20 14:00:00,65.26,65.4,65.17,65.22,480999.0,60.746,60.8763,60.6622,60.7088,480999.0
2023-09-20 14:10:00,65.22,65.33,65.19,65.28,134801.0,60.7088,60.8112,60.6809,60.7646,134801.0
2023-09-20 14:20:00,65.29,65.31,65.24,65.28,105676.0,60.7739,60.7926,60.7274,60.7646,105676.0
2023-09-20 14:30:00,65.28,65.46,65.27,65.4,113221.0,60.7646,60.9322,60.7553,60.8763,113221.0
2023-09-20 14:40:00,65.4,65.42,65.3,65.31,111231.0,60.8763,60.8949,60.7832,60.7926,111231.0
2023-09-20 14:50:00,65.31,65.41,65.27,65.38,319033.0,60.7926,60.8856,60.7553,60.8577,319033.0
2023-09-20 15:00:00,65.38,65.43,65.23,65.26,421047.0,60.8577,60.9043,60.7181,60.746,421047.0
2023-09-20 15:10:00,65.26,65.28,64.93,64.94,105349.0,60.746,60.7646,60.4388,60.4481,105349.0
2023-09-20 15:20:00,64.94,65.06,64.94,65.04,128215.0,60.4481,60.5598,60.4481,60.5412,128215.0
2023-09-20 15:30:00,65.05,65.07,64.91,64.96,240237.0,60.5505,60.5692,60.4202,60.4668,240237.0
2023-09-20 15:40:00,64.96,65.14,64.95,65.14,594243.0,60.4668,60.6343,60.4575,60.6343,594243.0
2023-09-20 15:50:00,65.13,65.19,64.91,64.92,863394.0,60.625,60.6809,60.4202,60.4295,863394.0
2023-09-21 09:30:00,65.13,65.24,65.03,65.05,240492.0,60.625,60.7274,60.5319,60.5505,240492.0
2023-09-21 09:40:00,65.07,65.17,64.98,65.08,132210.0,60.5692,60.6622,60.4854,60.5785,132210.0
2023-09-21 09:50:00,65.07,65.08,64.95,65.0,214004.0,60.5692,60.5785,60.4575,60.504,214004.0
2023-09-21 10:00:00,65.0,65.06,64.85,65.05,225787.0,60.504,60.5598,60.3644,60.5505,225787.0
2023-09-21 10:10:00,65.06,65.33,65.03,65.3,133478.0,60.5598,60.8112,60.5319,60.7832,133478.0
2023-09-21 10:20:00,65.3,65.38,65.29,65.34,87311.0,60.7832,60.8577,60.7739,60.8205,87311.0
2023-09-21 10:30:00,65.34,65.35,65.11,65.2,99128.0,60.8205,60.8298,60.6064,60.6902,99128.0
2023-09-21 10:40:00,65.2,65.23,64.94,64.95,94255.0,60.6902,60.7181,60.4481,60.4575,94255.0
2023-09-21 10:50:00,64.94,65.03,64.78,64.86,194596.0,60.4481,60.5319,60.2992,60.3737,194596.0
2023-09-21 11:00:00,64.87,64.92,64.75,64.84,112700.0,60.383,60.4295,60.2713,60.3551,112700.0
2023-09-21 11:10:00,64.86,64.88,64.76,64.81,68022.0,60.3737,60.3923,60.2806,60.3271,68022.0
2023-09-21 11:20:00,64.82,64.89,64.81,64.82,81871.0,60.3364,60.4016,60.3271,60.3364,81871.0
2023-09-21 11:30:00,64.81,64.86,64.66,64.7,76089.0,60.3271,60.3737,60.1875,60.2247,76089.0
2023-09-21 11:40:00,64.7,64.79,64.61,64.73,275510.0,60.2247,60.3085,60.141,60.2527,275510.0
2023-09-21 11:50:00,64.73,64.74,64.6,64.62,64601.0,60.2527,60.262,60.1317,60.1503,64601.0
2023-09-21 12:00:00,64.62,64.73,64.6,64.72,54281.0,60.1503,60.2527,60.1317,60.2434,54281.0
2023-09-21 12:10:00,64.71,64.8,64.68,64.79,68632.0,60.2341,60.3178,60.2061,60.3085,68632.0
2023-09-21 12:20:00,64.78,64.84,64.78,64.83,50717.0,60.2992,60.3551,60.2992,60.3458,50717.0
2023-09-21 12:30:00,64.84,64.88,64.84,64.85,37623.0,60.3551,60.3923,60.3551,60.3644,37623.0
2023-09-21 12:40:00,64.84,64.87,64.83,64.85,66425.0,60.3551,60.383,60.3458,60.3644,66425.0
2023-09-21 12:50:00,64.84,64.86,64.8,64.83,59753.0,60.3551,60.3737,60.3178,60.3458,59753.0
2023-09-21 13:00:00,64.82,64.85,64.77,64.77,72449.0,60.3364,60.3644,60.2899,60.2899,72449.0
2023-09-21 13:10:00,64.77,64.94,64.76,64.89,66711.0,60.2899,60.4481,60.2806,60.4016,66711.0
2023-09-21 13:20:00,64.91,64.91,64.85,64.86,32132.0,60.4202,60.4202,60.3644,60.3737,32132.0
2023-09-21 13:30:00,64.84,64.92,64.84,64.9,59509.0,60.3551,60.4295,60.3551,60.4109,59509.0
2023-09-21 13:40:00,64.9,64.91,64.87,64.9,102733.0,60.4109,60.4202,60.383,60.4109,102733.0
2023-09-21 13:50:00,64.91,64.95,64.88,64.91,76121.0,60.4202,60.4575,60.3923,60.4202,76121.0
2023-09-21 14:00:00,64.91,64.94,64.87,64.87,112814.0,60.4202,60.4481,60.383,60.383,112814.0
2023-09-21 14:10:00,64.88,64.91,64.83,64.88,189861.0,60.3923,60.4202,60.3458,60.3923,189861.0
2023-09-21 14:20:00,64.88,64.89,64.79,64.81,57014.0,60.3923,60.4016,60.3085,60.3271,57014.0
2023-09-21 14:30:00,64.81,64.89,64.75,64.86,222705.0,60.3271,60.4016,60.2713,60.3737,222705.0
2023-09-21 14:40:00,64.86,64.86,64.76,64.77,55397.0,60.3737,60.3737,60.2806,60.2899,55397.0
2023-09-21 14:50:00,64.77,64.77,64.66,64.67,64019.0,60.2899,60.2899,60.1875,60.1968,64019.0
2023-09-21 15:00:00,64.67,64.68,64.62,64.66,66311.0,60.1968,60.2061,60.1503,60.1875,66311.0
2023-09-21 15:10:00,64.66,64.68,64.57,64.57,57942.0,60.1875,60.2061,60.1037,60.1037,57942.0
2023-09-21 15:20:00,64.57,64.6,64.51,64.52,86011.0,60.1037,60.1317,60.0479,60.0572,86011.0
2023-09-21 15:30:00,64.52,64.58,64.43,64.53,113083.0,60.0572,60.113,59.9734,60.0665,113083.0
2023-09-21 15:40:00,64.53,64.58,64.48,64.49,140371.0,60.0665,60.113,60.02,60.0293,140371.0
2023-09-21 15:50:00,64.5,64.52,64.44,64.46,378256.0,60.0386,60.0572,59.9827,60.0013,378256.0
2023-09-22 09:30:00,64.98,65.09,64.87,65.06,103814.0,60.4854,60.5878,60.383,60.5598,103814.0
2023-09-22 09:40:00,65.07,65.08,64.84,64.92,64188.0,60.5692,60.5785,60.3551,60.4295,64188.0
2023-09-22 09:50:00,64.95,65.05,64.81,65.02,127732.0,60.4575,60.5505,60.3271,60.5226,127732.0
2023-09-22 10:00:00,65.01,65.25,65.01,65.2,99729.0,60.5133,60.7367,60.5133,60.6902,99729.0
2023-09-22 10:10:00,65.21,65.27,65.1,65.13,74286.0,60.6995,60.7553,60.5971,60.625,74286.0
2023-09-22 10:20:00,65.13,65.16,65.08,65.14,41511.0,60.625,60.6529,60.5785,60.6343,41511.0
2023-09-22 10:30:00,65.13,65.15,65.08,65.09,78539.0,60.625,60.6436,60.5785,60.5878,78539.0
2023-09-22 10:40:00,65.08,65.09,64.99,64.99,53050.0,60.5785,60.5878,60.4947,60.4947,53050.0
2023-09-22 10:50:00,64.98,64.99,64.88,64.89,39426.0,60.4854,60.4947,60.3923,60.4016,39426.0
2023-09-22 11:00:00,64.89,64.9,64.65,64.71,67447.0,60.4016,60.4109,60.1782,60.2341,67447.0
2023-09-22 11:10:00,64.71,64.83,64.7,64.79,44112.0,60.2341,60.3458,60.2247,60.3085,44112.0
2023-09-22 11:20:00,64.8,64.87,64.79,64.84,27117.0,60.3178,60.383,60.3085,60.3551,27117.0
2023-09-22 11:30:00,64.84,64.86,64.76,64.86,100012.0,60.3551,60.3737,60.2806,60.3737,100012.0
2023-09-22 11:40:00,64.85,64.92,64.8,64.8,496337.0,60.3644,60.4295,60.3178,60.3178,496337.0
2023-09-22 11:50:00,64.81,64.82,64.7,64.73,22973.0,60.3271,60.3364,60.2247,60.2527,22973.0
2023-09-22 12:00:00,64.73,64.73,64.61,64.61,25934.0,60.2527,60.2527,60.141,60.141,25934.0
2023-09-22 12:10:00,64.59,64.63,64.58,64.62,99908.0,60.1224,60.1596,60.113,60.1503,99908.0
2023-09-22 12:20:00,64.63,64.65,64.55,64.56,115309.0,60.1596,60.1782,60.0851,60.0944,115309.0
2023-09-22 12:30:00,64.56,64.67,64.55,64.67,105048.0,60.0944,60.1968,60.0851,60.1968,105048.0
2023-09-22 12:40:00,64.67,64.7,64.64,64.7,54174.0,60.1968,60.2247,60.1689,60.2247,54174.0
2023-09-22 12:50:00,64.7,64.72,64.68,64.7,58437.0,60.2247,60.2434,60.2061,60.2247,58437.0
2023-09-22 13:00:00,64.7,64.78,64.69,64.76,70391.0,60.2247,60.2992,60.2154,60.2806,70391.0
2023-09-22 13:10:00,64.77,64.82,64.75,64.8,104555.0,60.2899,60.3364,60.2713,60.3178,104555.0
2023-09-22 13:20:00,64.81,64.82,64.68,64.68,204740.0,60.3271,60.3364,60.2061,60.2061,204740.0
2023-09-22 13:30:00,64.67,64.72,64.64,64.67,46751.0,60.1968,60.2434,60.1689,60.1968,46751.0
2023-09-22 13:40:00,64.67,64.68,64.6,64.63,37201.0,60.1968,60.2061,60.1317,60.1596,37201.0
2023-09-22 13:50:00,64.63,64.65,64.59,64.6,41014.0,60.1596,60.1782,60.1224,60.1317,41014.0
2023-09-22 14:00:00,64.61,64.62,64.56,64.59,30859.0,60.141,60.1503,60.0944,60.1224,30859.0
2023-09-22 14:10:00,64.59,64.6,64.53,64.53,31749.0,60.1224,60.1317,60.0665,60.0665,31749.0
2023-09-22 14:20:00,64.53,64.58,64.53,64.56,40570.0,60.0665,60.113,60.0665,60.0944,40570.0
2023-09-22 14:30:00,64.56,64.59,64.53,64.55,50895.0,60.0944,60.1224,60.0665,60.0851,50895.0
2023-09-22 14:40:00,64.56,64.56,64.51,64.54,45792.0,60.0944,60.0944,60.0479,60.0758,45792.0
2023-09-22 14:50:00,64.53,64.57,64.52,64.56,38184.0,60.0665,60.1037,60.0572,60.0944,38184.0
2023-09-22 15:00:00,64.56,64.71,64.56,64.7,99326.0,60.0944,60.2341,60.0944,60.2247,99326.0
2023-09-22 15:10:00,64.7,64.71,64.66,64.69,50462.0,60.2247,60.2341,60.1875,60.2154,50462.0
2023-09-22 15:20:00,64.69,64.75,64.67,64.74,55649.0,60.2154,60.2713,60.1968,60.262,55649.0
2023-09-22 15:30:00,64.73,64.75,64.62,64.63,66611.0,60.2527,60.2713,60.1503,60.1596,66611.0
2023-09-22 15:40:00,64.62,64.63,64.53,64.57,183581.0,60.1503,60.1596,60.0665,60.1037,183581.0
2023-09-22 15:50:00,64.57,64.58,64.48,64.52,176394.0,60.1037,60.113,60.02,60.0572,176394.0
2023-09-25 09:30:00,64.41,64.45,64.07,64.13,109596.0,59.9548,59.992,59.6383,59.6942,109596.0
2023-09-25 09:40:00,64.13,64.21,64.06,64.11,56052.0,59.6942,59.7686,59.629,59.6756,56052.0
2023-09-25 09:50:00,64.09,64.38,64.05,64.34,56091.0,59.6569,59.9269,59.6197,59.8896,56091.0
2023-09-25 10:00:00,64.35,64.39,64.25,64.31,47406.0,59.899,59.9362,59.8059,59.8617,47406.0
2023-09-25 10:10:00,64.31,64.46,64.27,64.37,44847.0,59.8617,60.0013,59.8245,59.9176,44847.0
2023-09-25 10:20:00,64.36,64.4,64.22,64.26,60385.0,59.9083,59.9455,59.7779,59.8152,60385.0
2023-09-25 10:30:00,64.26,64.39,64.24,64.39,122808.0,59.8152,59.9362,59.7966,59.9362,122808.0
2023-09-25 10:40:00,64.38,64.38,64.28,64.34,38462.0,59.9269,59.9269,59.8338,59.8896,38462.0
2023-09-25 10:50:00,64.34,64.35,64.25,64.31,24276.0,59.8896,59.899,59.8059,59.8617,24276.0
2023-09-25 11:00:00,64.31,64.44,64.27,64.43,48658.0,59.8617,59.9827,59.8245,59.9734,48658.0
2023-09-25 11:10:00,64.43,64.56,64.39,64.54,65989.0,59.9734,60.0944,59.9362,60.0758,65989.0
2023-09-25 11:20:00,64.55,64.58,64.48,64.48,60611.0,60.0851,60.113,60.02,60.02,60611.0
2023-09-25 11:30:00,64.49,64.53,64.44,64.45,63657.0,60.0293,60.0665,59.9827,59.992,63657.0
2023-09-25 11:40:00,64.45,64.61,64.44,64.56,44218.0,59.992,60.141,59.9827,60.0944,44218.0
2023-09-25 11:50:00,64.57,64.64,64.55,64.64,44682.0,60.1037,60.1689,60.0851,60.1689,44682.0
2023-09-25 12:00:00,64.63,64.69,64.61,64.67,38386.0,60.1596,60.2154,60.141,60.1968,38386.0
2023-09-25 12:10:00,64.67,64.69,64.64,64.68,51635.0,60.1968,60.2154,60.1689,60.2061,51635.0
2023-09-25 12:20:00,64.67,64.72,64.65,64.71,21315.0,60.1968,60.2434,60.1782,60.2341,21315.0
2023-09-25 12:30:00,64.7,64.74,64.69,64.73,40696.0,60.2247,60.262,60.2154,60.2527,40696.0
2023-09-25 12:40:00,64.72,64.77,64.71,64.76,40117.0,60.2434,60.2899,60.2341,60.2806,40117.0
2023-09-25 12:50:00,64.76,64.76,64.67,64.72,78304.0,60.2806,60.2806,60.1968,60.2434,78304.0
2023-09-25 13:00:00,64.71,64.79,64.69,64.78,23882.0,60.2341,60.3085,60.2154,60.2992,23882.0
2023-09-25 13:10:00,64.78,64.82,64.77,64.78,38103.0,60.2992,60.3364,60.2899,60.2992,38103.0
2023-09-25 13:20:00,64.78,64.8,64.67,64.71,58948.0,60.2992,60.3178,60.1968,60.2341,58948.0
2023-09-25 13:30:00,64.71,64.73,64.69,64.72,32345.0,60.2341,60.2527,60.2154,60.2434,32345.0
2023-09-25 13:40:00,64.71,64.71,64.65,64.66,32014.0,60.2341,60.2341,60.1782,60.1875,32014.0
2023-09-25 13:50:00,64.67,64.71,64.66,64.7,33544.0,60.1968,60.2341,60.1875,60.2247,33544.0
2023-09-25 14:00:00,64.7,64.72,64.61,64.61,38449.0,60.2247,60.2434,60.141,60.141,38449.0
2023-09-25 14:10:00,64.61,64.62,64.58,64.6,22895.0,60.141,60.1503,60.113,60.1317,22895.0
2023-09-25 14:20:00,64.61,64.62,64.55,64.57,34439.0,60.141,60.1503,60.0851,60.1037,34439.0
2023-09-25 14:30:00,64.56,64.62,64.53,64.59,29864.0,60.0944,60.1503,60.0665,60.1224,29864.0
2023-09-25 14:40:00,64.59,64.61,64.55,64.59,27712.0,60.1224,60.141,60.0851,60.1224,27712.0
2023-09-25 14:50:00,64.59,64.64,64.58,64.62,31036.0,60.1224,60.1689,60.113,60.1503,31036.0
2023-09-25 15:00:00,64.62,64.69,64.52,64.54,84549.0,60.1503,60.2154,60.0572,60.0758,84549.0
2023-09-25 15:10:00,64.54,64.69,64.54,64.69,49549.0,60.0758,60.2154,60.0758,60.2154,49549.0
2023-09-25 15:20:00,64.69,64.71,64.61,64.64,58862.0,60.2154,60.2341,60.141,60.1689,58862.0
2023-09-25 15:30:00,64.64,64.67,64.61,64.67,79691.0,60.1689,60.1968,60.141,60.1968,79691.0
2023-09-25 15:40:00,64.67,64.7,64.65,64.69,83203.0,60.1968,60.2247,60.1782,60.2154,83203.0
2023-09-25 15:50:00,64.68,64.71,64.6,64.7,238412.0,60.2061,60.2341,60.1317,60.2247,238412.0
2023-09-26 09:30:00,64.15,64.4,64.11,64.33,113869.0,59.7128,59.9455,59.6756,59.8803,113869.0
2023-09-26 09:40:00,64.32,64.47,64.25,64.39,86546.0,59.871,60.0107,59.8059,59.9362,86546.0
2023-09-26 09:50:00,64.38,64.39,64.25,64.34,62528.0,59.9269,59.9362,59.8059,59.8896,62528.0
2023-09-26 10:00:00,64.34,64.39,64.18,64.2,84179.0,59.8896,59.9362,59.7407,59.7593,84179.0
2023-09-26 10:10:00,64.2,64.2,63.98,64.04,83512.0,59.7593,59.7593,59.5545,59.6104,83512.0
2023-09-26 10:20:00,64.05,64.18,64.01,64.17,69710.0,59.6197,59.7407,59.5825,59.7314,69710.0
2023-09-26 10:30:00,64.18,64.2,64.09,64.14,57559.0,59.7407,59.7593,59.6569,59.7035,57559.0
2023-09-26 10:40:00,64.14,64.25,64.14,64.17,37910.0,59.7035,59.8059,59.7035,59.7314,37910.0
2023-09-26 10:50:00,64.18,64.19,64.09,64.18,64538.0,59.7407,59.75,59.6569,59.7407,64538.0
2023-09-26 11:00:00,64.18,64.21,64.05,64.1,159544.0,59.7407,59.7686,59.6197,59.6662,159544.0
2023-09-26 11:10:00,64.1,64.17,64.09,64.13,26440.0,59.6662,59.7314,59.6569,59.6942,26440.0
2023-09-26 11:20:00,64.13,64.15,64.1,64.13,54323.0,59.6942,59.7128,59.6662,59.6942,54323.0
2023-09-26 11:30:00,64.13,64.15,64.08,64.12,90570.0,59.6942,59.7128,59.6476,59.6849,90570.0
2023-09-26 11:40:00,64.12,64.15,64.07,64.1,59403.0,59.6849,59.7128,59.6383,59.6662,59403.0
2023-09-26 11:50:00,64.09,64.19,64.09,64.17,38277.0,59.6569,59.75,59.6569,59.7314,38277.0
2023-09-26 12:00:00,64.17,64.33,64.17,64.33,58863.0,59.7314,59.8803,59.7314,59.8803,58863.0
2023-09-26 12:10:00,64.32,64.34,64.27,64.28,30917.0,59.871,59.8896,59.8245,59.8338,30917.0
2023-09-26 12:20:00,64.26,64.29,64.25,64.26,12593.0,59.8152,59.8431,59.8059,59.8152,12593.0
2023-09-26 12:30:00,64.26,64.27,64.21,64.23,20618.0,59.8152,59.8245,59.7686,59.7873,20618.0
2023-09-26 12:40:00,64.23,64.26,64.22,64.23,20227.0,59.7873,59.8152,59.7779,59.7873,20227.0
2023-09-26 12:50:00,64.23,64.27,64.22,64.22,29903.0,59.7873,59.8245,59.7779,59.7779,29903.0
2023-09-26 13:00:00,64.22,64.23,64.1,64.17,39130.0,59.7779,59.7873,59.6662,59.7314,39130.0
2023-09-26 13:10:00,64.17,64.18,64.14,64.14,16127.0,59.7314,59.7407,59.7035,59.7035,16127.0
2023-09-26 13:20:00,64.15,64.16,64.1,64.12,24270.0,59.7128,59.7221,59.6662,59.6849,24270.0
2023-09-26 13:30:00,64.11,64.12,64.01,64.02,32268.0,59.6756,59.6849,59.5825,59.5918,32268.0
2023-09-26 13:40:00,64.02,64.02,63.99,63.99,27291.0,59.5918,59.5918,59.5639,59.5639,27291.0
2023-09-26 13:50:00,63.99,64.09,63.99,64.09,21661.0,59.5639,59.6569,59.5639,59.6569,21661.0
2023-09-26 14:00:00,64.09,64.09,64.01,64.01,65305.0,59.6569,59.6569,59.5825,59.5825,65305.0
2023-09-26 14:10:00,64.01,64.02,63.95,63.95,37129.0,59.5825,59.5918,59.5266,59.5266,37129.0
2023-09-26 14:20:00,63.94,63.99,63.92,63.92,64937.0,59.5173,59.5639,59.4987,59.4987,64937.0
2023-09-26 14:30:00,63.92,63.93,63.87,63.88,52763.0,59.4987,59.508,59.4522,59.4615,52763.0
2023-09-26 14:40:00,63.88,63.9,63.84,63.86,40408.0,59.4615,59.4801,59.4242,59.4428,40408.0
2023-09-26 14:50:00,63.85,63.87,63.78,63.86,88311.0,59.4335,59.4522,59.3684,59.4428,88311.0
2023-09-26 15:00:00,63.85,63.89,63.84,63.89,57677.0,59.4335,59.4708,59.4242,59.4708,57677.0
2023-09-26 15:10:00,63.88,63.9,63.85,63.86,80050.0,59.4615,59.4801,59.4335,59.4428,80050.0
2023-09-26 15:20:00,63.86,63.88,63.83,63.84,40684.0,59.4428,59.4615,59.4149,59.4242,40684.0
2023-09-26 15:30:00,63.85,63.97,63.85,63.96,64870.0,59.4335,59.5452,59.4335,59.5359,64870.0
2023-09-26 15:40:00,63.97,63.97,63.87,63.9,111423.0,59.5452,59.5452,59.4522,59.4801,111423.0
2023-09-26 15:50:00,63.9,63.98,63.86,63.91,313839.0,59.4801,59.5545,59.4428,59.4894,313839.0
2023-09-27 09:30:00,64.5,64.57,64.36,64.43,164449.0,60.0386,60.1037,59.9083,59.9734,164449.0
2023-09-27 09:40:00,64.44,64.61,64.34,64.57,102903.0,59.9827,60.141,59.8896,60.1037,102903.0
2023-09-27 09:50:00,64.57,64.8,64.56,64.72,160843.0,60.1037,60.3178,60.0944,60.2434,160843.0
2023-09-27 10:00:00,64.74,64.77,64.67,64.73,101130.0,60.262,60.2899,60.1968,60.2527,101130.0
2023-09-27 10:10:00,64.72,64.73,64.62,64.64,76732.0,60.2434,60.2527,60.1503,60.1689,76732.0
2023-09-27 10:20:00,64.64,64.74,64.63,64.63,84928.0,60.1689,60.262,60.1596,60.1596,84928.0
2023-09-27 10:30:00,64.64,64.67,64.57,64.66,75799.0,60.1689,60.1968,60.1037,60.1875,75799.0
2023-09-27 10:40:00,64.65,64.69,64.57,64.63,99745.0,60.1782,60.2154,60.1037,60.1596,99745.0
2023-09-27 10:50:00,64.63,64.65,64.45,64.47,121952.0,60.1596,60.1782,59.992,60.0107,121952.0
2023-09-27 11:00:00,64.47,64.68,64.45,64.66,144953.0,60.0107,60.2061,59.992,60.1875,144953.0
2023-09-27 11:10:00,64.66,64.74,64.62,64.71,74039.0,60.1875,60.262,60.1503,60.2341,74039.0
2023-09-27 11:20:00,64.7,64.78,64.69,64.75,72630.0,60.2247,60.2992,60.2154,60.2713,72630.0
2023-09-27 11:30:00,64.74,64.81,64.74,64.78,76795.0,60.262,60.3271,60.262,60.2992,76795.0
2023-09-27 11:40:00,64.78,64.8,64.76,64.8,58254.0,60.2992,60.3178,60.2806,60.3178,58254.0
2023-09-27 11:50:00,64.8,64.89,64.75,64.88,183807.0,60.3178,60.4016,60.2713,60.3923,183807.0
2023-09-27 12:00:00,64.88,64.9,64.78,64.81,64689.0,60.3923,60.4109,60.2992,60.3271,64689.0
2023-09-27 12:10:00,64.81,64.81,64.71,64.76,45536.0,60.3271,60.3271,60.2341,60.2806,45536.0
2023-09-27 12:20:00,64.76,64.76,64.68,64.7,56589.0,60.2806,60.2806,60.2061,60.2247,56589.0
2023-09-27 12:30:00,64.7,64.78,64.68,64.77,50508.0,60.2247,60.2992,60.2061,60.2899,50508.0
2023-09-27 12:40:00,64.77,64.88,64.76,64.86,32100.0,60.2899,60.3923,60.2806,60.3737,32100.0
2023-09-27 12:50:00,64.87,64.87,64.78,64.79,45792.0,60.383,60.383,60.2992,60.3085,45792.0
2023-09-27 13:00:00,64.79,64.84,64.79,64.83,28380.0,60.3085,60.3551,60.3085,60.3458,28380.0
2023-09-27 13:10:00,64.82,64.82,64.68,64.7,66811.0,60.3364,60.3364,60.2061,60.2247,66811.0
2023-09-27 13:20:00,64.69,64.7,64.53,64.53,60729.0,60.2154,60.2247,60.0665,60.0665,60729.0
2023-09-27 13:30:00,64.53,64.56,64.51,64.53,46221.0,60.0665,60.0944,60.0479,60.0665,46221.0
2023-09-27 13:40:00,64.52,64.59,64.48,64.56,37851.0,60.0572,60.1224,60.02,60.0944,37851.0
2023-09-27 13:50:00,64.56,64.67,64.56,64.61,58014.0,60.0944,60.1968,60.0944,60.141,58014.0
2023-09-27 14:00:00,64.61,64.62,64.51,64.53,103078.0,60.141,60.1503,60.0479,60.0665,103078.0
2023-09-27 14:10:00,64.53,64.57,64.49,64.55,46180.0,60.0665,60.1037,60.0293,60.0851,46180.0
2023-09-27 14:20:00,64.55,64.62,64.53,64.6,97122.0,60.0851,60.1503,60.0665,60.1317,97122.0
2023-09-27 14:30:00,64.6,64.81,64.6,64.81,73048.0,60.1317,60.3271,60.1317,60.3271,73048.0
2023-09-27 14:40:00,64.81,64.89,64.75,64.86,102729.0,60.3271,60.4016,60.2713,60.3737,102729.0
2023-09-27 14:50:00,64.85,64.88,64.83,64.87,67420.0,60.3644,60.3923,60.3458,60.383,67420.0
2023-09-27 15:00:00,64.86,65.0,64.84,64.97,79645.0,60.3737,60.504,60.3551,60.4761,79645.0
2023-09-27 15:10:00,64.96,65.0,64.88,64.89,137843.0,60.4668,60.504,60.3923,60.4016,137843.0
2023-09-27 15:20:00,64.89,64.95,64.89,64.91,60805.0,60.4016,60.4575,60.4016,60.4202,60805.0
2023-09-27 15:30:00,64.91,64.94,64.86,64.9,92157.0,60.4202,60.4481,60.3737,60.4109,92157.0
2023-09-27 15:40:00,64.89,64.92,64.82,64.89,178963.0,60.4016,60.4295,60.3364,60.4016,178963.0
2023-09-27 15:50:00,64.9,65.04,64.87,64.9,658825.0,60.4109,60.5412,60.383,60.4109,658825.0
2023-09-28 09:30:00,65.09,65.41,65.09,65.31,224281.0,60.5878,60.8856,60.5878,60.7926,224281.0
2023-09-28 09:40:00,65.32,65.35,65.16,65.23,188711.0,60.8019,60.8298,60.6529,60.7181,188711.0
2023-09-28 09:50:00,65.23,65.42,65.2,65.41,84325.0,60.7181,60.8949,60.6902,60.8856,84325.0
2023-09-28 10:00:00,65.41,65.58,65.41,65.51,171058.0,60.8856,61.0439,60.8856,60.9787,171058.0
2023-09-28 10:10:00,65.5,65.6,65.37,65.5,166543.0,60.9694,61.0625,60.8484,60.9694,166543.0
2023-09-28 10:20:00,65.52,65.63,65.49,65.6,139763.0,60.988,61.0904,60.9601,61.0625,139763.0
2023-09-28 10:30:00,65.61,65.69,65.49,65.65,168250.0,61.0718,61.1463,60.9601,61.109,168250.0
2023-09-28 10:40:00,65.65,65.68,65.55,65.62,190130.0,61.109,61.137,61.016,61.0811,190130.0
2023-09-28 10:50:00,65.62,65.68,65.6,65.64,112924.0,61.0811,61.137,61.0625,61.0997,112924.0
2023-09-28 11:00:00,65.64,65.82,65.6,65.77,159934.0,61.0997,61.2673,61.0625,61.2207,159934.0
2023-09-28 11:10:00,65.77,65.8,65.72,65.73,145851.0,61.2207,61.2487,61.1742,61.1835,145851.0
2023-09-28 11:20:00,65.73,65.84,65.72,65.81,170934.0,61.1835,61.2859,61.1742,61.258,170934.0
2023-09-28 11:30:00,65.81,65.9,65.81,65.85,146483.0,61.258,61.3417,61.258,61.2952,146483.0
2023-09-28 11:40:00,65.85,65.91,65.85,65.87,78035.0,61.2952,61.351,61.2952,61.3138,78035.0
2023-09-28 11:50:00,65.87,65.93,65.85,65.91,127884.0,61.3138,61.3697,61.2952,61.351,127884.0
2023-09-28 12:00:00,65.91,65.91,65.79,65.88,141856.0,61.351,61.351,61.2393,61.3231,141856.0
2023-09-28 12:10:00,65.88,65.9,65.83,65.86,143065.0,61.3231,61.3417,61.2766,61.3045,143065.0
2023-09-28 12:20:00,65.86,65.89,65.77,65.89,80715.0,61.3045,61.3324,61.2207,61.3324,80715.0
2023-09-28 12:30:00,65.89,65.96,65.87,65.91,140650.0,61.3324,61.3976,61.3138,61.351,140650.0
2023-09-28 12:40:00,65.92,65.95,65.89,65.9,47772.0,61.3604,61.3883,61.3324,61.3417,47772.0
2023-09-28 12:50:00,65.9,65.93,65.81,65.87,64085.0,61.3417,61.3697,61.258,61.3138,64085.0
2023-09-28 13:00:00,65.88,65.91,65.8,65.91,73560.0,61.3231,61.351,61.2487,61.351,73560.0
2023-09-28 13:10:00,65.91,65.91,65.72,65.74,86101.0,61.351,61.351,61.1742,61.1928,86101.0
2023-09-28 13:20:00,65.74,65.77,65.62,65.63,98725.0,61.1928,61.2207,61.0811,61.0904,98725.0
2023-09-28 13:30:00,65.62,65.62,65.53,65.56,70124.0,61.0811,61.0811,60.9973,61.0253,70124.0
2023-09-28 13:40:00,65.56,65.57,65.5,65.53,64848.0,61.0253,61.0346,60.9694,60.9973,64848.0
2023-09-28 13:50:00,65.52,65.54,65.48,65.53,105776.0,60.988,61.0066,60.9508,60.9973,105776.0
2023-09-28 14:00:00,65.53,65.62,65.52,65.62,38333.0,60.9973,61.0811,60.988,61.0811,38333.0
2023-09-28 14:10:00,65.62,65.73,65.59,65.7,68397.0,61.0811,61.1835,61.0532,61.1556,68397.0
2023-09-28 14:20:00,65.7,65.72,65.63,65.66,92098.0,61.1556,61.1742,61.0904,61.1183,92098.0
2023-09-28 14:30:00,65.66,65.7,65.57,65.64,116313.0,61.1183,61.1556,61.0346,61.0997,116313.0
2023-09-28 14:40:00,65.64,65.73,65.62,65.72,62796.0,61.0997,61.1835,61.0811,61.1742,62796.0
2023-09-28 14:50:00,65.72,65.8,65.71,65.8,77886.0,61.1742,61.2487,61.1649,61.2487,77886.0
2023-09-28 15:00:00,65.8,65.83,65.78,65.8,131580.0,61.2487,61.2766,61.23,61.2487,131580.0
2023-09-28 15:10:00,65.81,65.83,65.78,65.78,108766.0,61.258,61.2766,61.23,61.23,108766.0
2023-09-28 15:20:00,65.78,65.84,65.77,65.84,135381.0,61.23,61.2859,61.2207,61.2859,135381.0
2023-09-28 15:30:00,65.83,65.83,65.65,65.65,196228.0,61.2766,61.2766,61.109,61.109,196228.0
2023-09-28 15:40:00,65.64,65.78,65.63,65.77,162323.0,61.0997,61.23,61.0904,61.2207,162323.0
2023-09-28 15:50:00,65.76,65.83,65.74,65.82,533688.0,61.2114,61.2766,61.1928,61.2673,533688.0
2023-09-29 09:30:00,65.42,65.45,65.13,65.2,253199.0,60.8949,60.9229,60.625,60.6902,253199.0
2023-09-29 09:40:00,65.2,65.26,64.98,65.0,138071.0,60.6902,60.746,60.4854,60.504,138071.0
2023-09-29 09:50:00,64.98,65.16,64.92,65.1,168089.0,60.4854,60.6529,60.4295,60.5971,168089.0
2023-09-29 10:00:00,65.1,65.21,64.94,64.95,258644.0,60.5971,60.6995,60.4481,60.4575,258644.0
2023-09-29 10:10:00,64.97,64.97,64.69,64.73,220041.0,60.4761,60.4761,60.2154,60.2527,220041.0
2023-09-29 10:20:00,64.73,64.74,64.6,64.61,176750.0,60.2527,60.262,60.1317,60.141,176750.0
2023-09-29 10:30:00,64.62,64.65,64.52,64.63,120204.0,60.1503,60.1782,60.0572,60.1596,120204.0
2023-09-29 10:40:00,64.63,64.66,64.53,64.57,150294.0,60.1596,60.1875,60.0665,60.1037,150294.0
2023-09-29 10:50:00,64.56,64.62,64.53,64.53,135270.0,60.0944,60.1503,60.0665,60.0665,135270.0
2023-09-29 11:00:00,64.54,64.58,64.41,64.5,106880.0,60.0758,60.113,59.9548,60.0386,106880.0
2023-09-29 11:10:00,64.51,64.63,64.51,64.61,111928.0,60.0479,60.1596,60.0479,60.141,111928.0
2023-09-29 11:20:00,64.58,64.89,64.57,64.69,193219.0,60.113,60.4016,60.1037,60.2154,193219.0
2023-09-29 11:30:00,64.7,64.77,64.53,64.57,130609.0,60.2247,60.2899,60.0665,60.1037,130609.0
2023-09-29 11:40:00,64.56,64.59,64.46,64.48,71279.0,60.0944,60.1224,60.0013,60.02,71279.0
2023-09-29 11:50:00,64.48,64.49,64.39,64.44,65687.0,60.02,60.0293,59.9362,59.9827,65687.0
2023-09-29 12:00:00,64.43,64.56,64.38,64.54,97876.0,59.9734,60.0944,59.9269,60.0758,97876.0
2023-09-29 12:10:00,64.54,64.62,64.48,64.53,61437.0,60.0758,60.1503,60.02,60.0665,61437.0
2023-09-29 12:20:00,64.54,64.6,64.53,64.55,58412.0,60.0758,60.1317,60.0665,60.0851,58412.0
2023-09-29 12:30:00,64.54,64.64,64.5,64.57,112904.0,60.0758,60.1689,60.0386,60.1037,112904.0
2023-09-29 12:40:00,64.57,64.62,64.48,64.52,97554.0,60.1037,60.1503,60.02,60.0572,97554.0
2023-09-29 12:50:00,64.52,64.54,64.47,64.53,63245.0,60.0572,60.0758,60.0107,60.0665,63245.0
2023-09-29 13:00:00,64.52,64.52,64.4,64.41,87588.0,60.0572,60.0572,59.9455,59.9548,87588.0
2023-09-29 13:10:00,64.41,64.44,64.36,64.4,86237.0,59.9548,59.9827,59.9083,59.9455,86237.0
2023-09-29 13:20:00,64.4,64.45,64.4,64.44,51458.0,59.9455,59.992,59.9455,59.9827,51458.0
2023-09-29 13:30:00,64.45,64.46,64.34,64.35,47570.0,59.992,60.0013,59.8896,59.899,47570.0
2023-09-29 13:40:00,64.35,64.4,64.26,64.27,64906.0,59.899,59.9455,59.8152,59.8245,64906.0
2023-09-29 13:50:00,64.26,64.3,64.2,64.23,73102.0,59.8152,59.8524,59.7593,59.7873,73102.0
2023-09-29 14:00:00,64.23,64.27,64.19,64.25,68980.0,59.7873,59.8245,59.75,59.8059,68980.0
2023-09-29 14:10:00,64.24,64.28,64.21,64.25,70024.0,59.7966,59.8338,59.7686,59.8059,70024.0
2023-09-29 14:20:00,64.25,64.34,64.23,64.23,76139.0,59.8059,59.8896,59.7873,59.7873,76139.0
2023-09-29 14:30:00,64.24,64.25,64.14,64.2,93432.0,59.7966,59.8059,59.7035,59.7593,93432.0
2023-09-29 14:40:00,64.2,64.26,64.17,64.22,73434.0,59.7593,59.8152,59.7314,59.7779,73434.0
2023-09-29 14:50:00,64.22,64.36,64.2,64.35,78329.0,59.7779,59.9083,59.7593,59.899,78329.0
2023-09-29 15:00:00,64.36,64.4,64.26,64.38,150568.0,59.9083,59.9455,59.8152,59.9269,150568.0
2023-09-29 15:10:00,64.37,64.44,64.36,64.39,153211.0,59.9176,59.9827,59.9083,59.9362,153211.0
2023-09-29 15:20:00,64.39,64.4,64.31,64.38,170486.0,59.9362,59.9455,59.8617,59.9269,170486.0
2023-09-29 15:30:00,64.38,64.39,64.32,64.37,148306.0,59.9269,59.9362,59.871,59.9176,148306.0
2023-09-29 15:40:00,64.37,64.37,64.3,64.35,180267.0,59.9176,59.9176,59.8524,59.899,180267.0
2023-09-29 15:50:00,64.35,64.42,64.27,64.39,804093.0,59.899,59.9641,59.8245,59.9362,804093.0
2023-10-02 09:30:00,64.55,64.62,64.36,64.38,220334.0,60.0851,60.1503,59.9083,59.9269,220334.0
2023-10-02 09:40:00,64.37,64.39,63.93,63.94,262483.0,59.9176,59.9362,59.508,59.5173,262483.0
2023-10-02 09:50:00,63.93,63.98,63.72,63.96,163123.0,59.508,59.5545,59.3125,59.5359,163123.0
2023-10-02 10:00:00,63.96,64.09,63.78,63.81,149640.0,59.5359,59.6569,59.3684,59.3963,149640.0
2023-10-02 10:10:00,63.79,63.82,63.55,63.55,167449.0,59.3777,59.4056,59.1543,59.1543,167449.0
2023-10-02 10:20:00,63.55,63.62,63.38,63.46,143932.0,59.1543,59.2194,58.996,59.0705,143932.0
2023-10-02 10:30:00,63.46,63.55,63.4,63.46,157803.0,59.0705,59.1543,59.0147,59.0705,157803.0
2023-10-02 10:40:00,63.46,63.54,63.33,63.39,199284.0,59.0705,59.145,58.9495,59.0054,199284.0
2023-10-02 10:50:00,63.38,63.49,63.35,63.48,181719.0,58.996,59.0984,58.9681,59.0891,181719.0
2023-10-02 11:00:00,63.48,63.75,63.48,63.7,125834.0,59.0891,59.3405,59.0891,59.2939,125834.0
2023-10-02 11:10:00,63.68,63.7,63.61,63.63,117819.0,59.2753,59.2939,59.2101,59.2288,117819.0
2023-10-02 11:20:00,63.63,63.75,63.62,63.67,102001.0,59.2288,59.3405,59.2194,59.266,102001.0
2023-10-02 11:30:00,63.68,63.7,63.42,63.51,166167.0,59.2753,59.2939,59.0333,59.1171,166167.0
2023-10-02 11:40:00,63.5,63.54,63.44,63.49,42276.0,59.1077,59.145,59.0519,59.0984,42276.0
2023-10-02 11:50:00,63.49,63.5,63.31,63.35,85039.0,59.0984,59.1077,58.9309,58.9681,85039.0
2023-10-02 12:00:00,63.35,63.43,63.29,63.3,73825.0,58.9681,59.0426,58.9123,58.9216,73825.0
2023-10-02 12:10:00,63.3,63.43,63.29,63.32,84710.0,58.9216,59.0426,58.9123,58.9402,84710.0
2023-10-02 12:20:00,63.32,63.39,63.28,63.35,33909.0,58.9402,59.0054,58.903,58.9681,33909.0
2023-10-02 12:30:00,63.35,63.39,63.27,63.28,91396.0,58.9681,59.0054,58.8937,58.903,91396.0
2023-10-02 12:40:00,63.29,63.3,63.19,63.19,85135.0,58.9123,58.9216,58.8192,58.8192,85135.0
2023-10-02 12:50:00,63.19,63.28,63.18,63.27,41681.0,58.8192,58.903,58.8099,58.8937,41681.0
2023-10-02 13:00:00,63.27,63.34,63.21,63.26,143391.0,58.8937,58.9588,58.8378,58.8843,143391.0
2023-10-02 13:10:00,63.26,63.3,63.18,63.28,154811.0,58.8843,58.9216,58.8099,58.903,154811.0
2023-10-02 13:20:00,63.28,63.33,63.19,63.28,95855.0,58.903,58.9495,58.8192,58.903,95855.0
2023-10-02 13:30:00,63.3,63.35,63.29,63.3,44489.0,58.9216,58.9681,58.9123,58.9216,44489.0
2023-10-02 13:40:00,63.29,63.37,63.27,63.36,37693.0,58.9123,58.9867,58.8937,58.9774,37693.0
2023-10-02 13:50:00,63.36,63.41,63.32,63.34,41920.0,58.9774,59.024,58.9402,58.9588,41920.0
2023-10-02 14:00:00,63.34,63.35,63.25,63.35,39344.0,58.9588,58.9681,58.875,58.9681,39344.0
2023-10-02 14:10:00,63.35,63.47,63.33,63.39,63064.0,58.9681,59.0798,58.9495,59.0054,63064.0
2023-10-02 14:20:00,63.38,63.39,63.29,63.3,66324.0,58.996,59.0054,58.9123,58.9216,66324.0
2023-10-02 14:30:00,63.31,63.33,63.19,63.2,68745.0,58.9309,58.9495,58.8192,58.8285,68745.0
2023-10-02 14:40:00,63.19,63.24,63.17,63.23,52038.0,58.8192,58.8657,58.8006,58.8564,52038.0
2023-10-02 14:50:00,63.23,63.27,63.16,63.21,119802.0,58.8564,58.8937,58.7913,58.8378,119802.0
2023-10-02 15:00:00,63.2,63.2,63.11,63.18,111462.0,58.8285,58.8285,58.7447,58.8099,111462.0
2023-10-02 15:10:00,63.18,63.21,63.13,63.16,96058.0,58.8099,58.8378,58.7633,58.7913,96058.0
2023-10-02 15:20:00,63.16,63.28,63.15,63.24,100566.0,58.7913,58.903,58.782,58.8657,100566.0
2023-10-02 15:30:00,63.24,63.32,63.21,63.32,108613.0,58.8657,58.9402,58.8378,58.9402,108613.0
2023-10-02 15:40:00,63.32,63.35,63.21,63.26,178000.0,58.9402,58.9681,58.8378,58.8843,178000.0
2023-10-02 15:50:00,63.26,63.36,63.21,63.36,421896.0,58.8843,58.9774,58.8378,58.9774,421896.0
2023-10-03 09:30:00,63.29,63.36,63.06,63.22,229611.0,58.9123,58.9774,58.6982,58.8471,229611.0
2023-10-03 09:40:00,63.22,63.45,63.09,63.4,184821.0,58.8471,59.0612,58.7261,59.0147,184821.0
2023-10-03 09:50:00,63.39,63.4,63.2,63.24,120412.0,59.0054,59.0147,58.8285,58.8657,120412.0
2023-10-03 10:00:00,63.23,63.23,62.97,63.1,237884.0,58.8564,58.8564,58.6144,58.7354,237884.0
2023-10-03 10:10:00,63.11,63.34,63.04,63.07,137545.0,58.7447,58.9588,58.6796,58.7075,137545.0
2023-10-03 10:20:00,63.08,63.31,63.06,63.19,176896.0,58.7168,58.9309,58.6982,58.8192,176896.0
2023-10-03 10:30:00,63.18,63.25,63.12,63.12,91302.0,58.8099,58.875,58.754,58.754,91302.0
2023-10-03 10:40:00,63.11,63.28,63.1,63.16,76861.0,58.7447,58.903,58.7354,58.7913,76861.0
2023-10-03 10:50:00,63.16,63.23,63.11,63.19,64859.0,58.7913,58.8564,58.7447,58.8192,64859.0
2023-10-03 11:00:00,63.18,63.23,63.12,63.19,61461.0,58.8099,58.8564,58.754,58.8192,61461.0
2023-10-03 11:10:00,63.21,63.22,63.08,63.15,83651.0,58.8378,58.8471,58.7168,58.782,83651.0
2023-10-03 11:20:00,63.15,63.2,63.09,63.13,145021.0,58.782,58.8285,58.7261,58.7633,145021.0
2023-10-03 11:30:00,63.13,63.2,63.04,63.07,100908.0,58.7633,58.8285,58.6796,58.7075,100908.0
2023-10-03 11:40:00,63.08,63.1,62.97,63.0,48139.0,58.7168,58.7354,58.6144,58.6423,48139.0
2023-10-03 11:50:00,62.99,63.01,62.95,62.98,52565.0,58.633,58.6516,58.5958,58.6237,52565.0
2023-10-03 12:00:00,62.99,63.14,62.98,63.08,66265.0,58.633,58.7726,58.6237,58.7168,66265.0
2023-10-03 12:10:00,63.08,63.17,63.06,63.13,50117.0,58.7168,58.8006,58.6982,58.7633,50117.0
2023-10-03 12:20:00,63.14,63.25,63.06,63.24,53334.0,58.7726,58.875,58.6982,58.8657,53334.0
2023-10-03 12:30:00,63.24,63.29,63.16,63.17,43353.0,58.8657,58.9123,58.7913,58.8006,43353.0
2023-10-03 12:40:00,63.18,63.22,63.09,63.21,92919.0,58.8099,58.8471,58.7261,58.8378,92919.0
2023-10-03 12:50:00,63.2,63.21,63.14,63.15,33428.0,58.8285,58.8378,58.7726,58.782,33428.0
2023-10-03 13:00:00,63.16,63.19,63.13,63.13,30899.0,58.7913,58.8192,58.7633,58.7633,30899.0
2023-10-03 13:10:00,63.14,63.15,63.1,63.13,67553.0,58.7726,58.782,58.7354,58.7633,67553.0
2023-10-03 13:20:00,63.12,63.16,63.11,63.15,24995.0,58.754,58.7913,58.7447,58.782,24995.0
2023-10-03 13:30:00,63.15,63.17,63.04,63.08,34267.0,58.782,58.8006,58.6796,58.7168,34267.0
2023-10-03 13:40:00,63.08,63.1,63.02,63.03,46407.0,58.7168,58.7354,58.6609,58.6703,46407.0
2023-10-03 13:50:00,63.03,63.04,62.92,62.93,47247.0,58.6703,58.6796,58.5679,58.5772,47247.0
2023-10-03 14:00:00,62.94,62.94,62.84,62.88,56784.0,58.5865,58.5865,58.4934,58.5306,56784.0
2023-10-03 14:10:00,62.88,62.91,62.85,62.91,57309.0,58.5306,58.5586,58.5027,58.5586,57309.0
2023-10-03 14:20:00,62.91,62.96,62.88,62.95,42936.0,58.5586,58.6051,58.5306,58.5958,42936.0
2023-10-03 14:30:00,62.95,63.07,62.94,63.07,71638.0,58.5958,58.7075,58.5865,58.7075,71638.0
2023-10-03 14:40:00,63.07,63.13,63.03,63.12,60960.0,58.7075,58.7633,58.6703,58.754,60960.0
2023-10-03 14:50:00,63.12,63.19,63.11,63.16,76389.0,58.754,58.8192,58.7447,58.7913,76389.0
2023-10-03 15:00:00,63.16,63.19,63.11,63.16,67147.0,58.7913,58.8192,58.7447,58.7913,67147.0
2023-10-03 15:10:00,63.16,63.23,63.15,63.22,117450.0,58.7913,58.8564,58.782,58.8471,117450.0
2023-10-03 15:20:00,63.23,63.3,63.22,63.28,80652.0,58.8564,58.9216,58.8471,58.903,80652.0
2023-10-03 15:30:00,63.28,63.29,63.24,63.28,85762.0,58.903,58.9123,58.8657,58.903,85762.0
2023-10-03 15:40:00,63.28,63.35,63.28,63.35,186040.0,58.903,58.9681,58.903,58.9681,186040.0
2023-10-03 15:50:00,63.34,63.39,63.31,63.37,323802.0,58.9588,59.0054,58.9309,58.9867,323802.0
2023-10-04 09:30:00,62.61,62.64,62.2,62.3,306325.0,58.2793,58.3072,57.8977,57.9908,306325.0
2023-10-04 09:40:00,62.3,62.38,62.17,62.33,214880.0,57.9908,58.0652,57.8697,58.0187,214880.0
2023-10-04 09:50:00,62.31,62.52,62.3,62.42,175529.0,58.0001,58.1955,57.9908,58.1025,175529.0
2023-10-04 10:00:00,62.42,62.44,62.08,62.13,262209.0,58.1025,58.1211,57.786,57.8325,262209.0
2023-10-04 10:10:00,62.13,62.19,61.91,61.91,183121.0,57.8325,57.8884,57.6277,57.6277,183121.0
2023-10-04 10:20:00,61.92,61.93,61.79,61.8,105921.0,57.637,57.6463,57.516,57.5253,105921.0
2023-10-04 10:30:00,61.81,62.08,61.75,61.96,164269.0,57.5346,57.786,57.4788,57.6743,164269.0
2023-10-04 10:40:00,61.96,62.03,61.69,61.71,105910.0,57.6743,57.7394,57.4229,57.4416,105910.0
2023-10-04 10:50:00,61.71,61.78,61.62,61.67,158185.0,57.4416,57.5067,57.3578,57.4043,158185.0
2023-10-04 11:00:00,61.68,61.93,61.59,61.89,116927.0,57.4136,57.6463,57.3299,57.6091,116927.0
2023-10-04 11:10:00,61.89,62.11,61.89,62.11,89362.0,57.6091,57.8139,57.6091,57.8139,89362.0
2023-10-04 11:20:00,62.11,62.12,62.0,62.09,91900.0,57.8139,57.8232,57.7115,57.7953,91900.0
2023-10-04 11:30:00,62.09,62.13,62.0,62.05,153885.0,57.7953,57.8325,57.7115,57.758,153885.0
2023-10-04 11:40:00,62.06,62.19,61.98,62.15,61047.0,57.7674,57.8884,57.6929,57.8511,61047.0
2023-10-04 11:50:00,62.15,62.24,62.11,62.15,46075.0,57.8511,57.9349,57.8139,57.8511,46075.0
2023-10-04 12:00:00,62.15,62.16,62.01,62.03,52979.0,57.8511,57.8604,57.7208,57.7394,52979.0
2023-10-04 12:10:00,62.04,62.21,62.04,62.18,46303.0,57.7487,57.907,57.7487,57.8791,46303.0
2023-10-04 12:20:00,62.18,62.31,62.17,62.29,82224.0,57.8791,58.0001,57.8697,57.9814,82224.0
2023-10-04 12:30:00,62.29,62.39,62.26,62.28,58791.0,57.9814,58.0745,57.9535,57.9721,58791.0
2023-10-04 12:40:00,62.29,62.31,62.17,62.22,81614.0,57.9814,58.0001,57.8697,57.9163,81614.0
2023-10-04 12:50:00,62.22,62.24,62.09,62.11,47636.0,57.9163,57.9349,57.7953,57.8139,47636.0
2023-10-04 13:00:00,62.11,62.13,62.04,62.07,50909.0,57.8139,57.8325,57.7487,57.7767,50909.0
2023-10-04 13:10:00,62.06,62.11,62.04,62.08,35436.0,57.7674,57.8139,57.7487,57.786,35436.0
2023-10-04 13:20:00,62.08,62.12,62.0,62.02,50863.0,57.786,57.8232,57.7115,57.7301,50863.0
2023-10-04 13:30:00,62.02,62.05,61.97,61.98,51639.0,57.7301,57.758,57.6836,57.6929,51639.0
2023-10-04 13:40:00,61.97,62.04,61.93,62.0,216378.0,57.6836,57.7487,57.6463,57.7115,216378.0
2023-10-04 13:50:00,62.0,62.01,61.9,61.9,174411.0,57.7115,57.7208,57.6184,57.6184,174411.0
2023-10-04 14:00:00,61.9,61.92,61.81,61.87,63939.0,57.6184,57.637,57.5346,57.5905,63939.0
2023-10-04 14:10:00,61.87,62.04,61.86,62.03,44866.0,57.5905,57.7487,57.5812,57.7394,44866.0
2023-10-04 14:20:00,62.04,62.05,61.84,61.88,72532.0,57.7487,57.758,57.5626,57.5998,72532.0
2023-10-04 14:30:00,61.88,61.94,61.83,61.86,79762.0,57.5998,57.6557,57.5533,57.5812,79762.0
2023-10-04 14:40:00,61.85,61.9,61.83,61.9,77127.0,57.5719,57.6184,57.5533,57.6184,77127.0
2023-10-04 14:50:00,61.89,61.91,61.87,61.88,131173.0,57.6091,57.6277,57.5905,57.5998,131173.0
2023-10-04 15:00:00,61.87,61.96,61.81,61.87,106206.0,57.5905,57.6743,57.5346,57.5905,106206.0
2023-10-04 15:10:00,61.87,61.98,61.86,61.94,108818.0,57.5905,57.6929,57.5812,57.6557,108818.0
2023-10-04 15:20:00,61.95,61.96,61.83,61.85,84646.0,57.665,57.6743,57.5533,57.5719,84646.0
2023-10-04 15:30:00,61.85,61.94,61.81,61.93,146392.0,57.5719,57.6557,57.5346,57.6463,146392.0
2023-10-04 15:40:00,61.94,62.02,61.93,61.98,263425.0,57.6557,57.7301,57.6463,57.6929,263425.0
2023-10-04 15:50:00,61.98,62.09,61.87,62.02,847844.0,57.6929,57.7953,57.5905,57.7301,847844.0
2023-10-05 09:30:00,61.66,62.3,61.65,62.09,345980.0,57.395,57.9908,57.3857,57.7953,345980.0
2023-10-05 09:40:00,62.09,62.26,61.99,62.26,171216.0,57.7953,57.9535,57.7022,57.9535,171216.0
2023-10-05 09:50:00,62.26,62.56,62.17,62.56,154064.0,57.9535,58.2328,57.8697,58.2328,154064.0
2023-10-05 10:00:00,62.55,62.6,62.29,62.47,133711.0,58.2235,58.27,57.9814,58.149,133711.0
2023-10-05 10:10:00,62.46,62.55,62.33,62.55,175795.0,58.1397,58.2235,58.0187,58.2235,175795.0
2023-10-05 10:20:00,62.55,62.57,62.4,62.56,149147.0,58.2235,58.2421,58.0838,58.2328,149147.0
2023-10-05 10:30:00,62.55,62.63,62.46,62.49,157553.0,58.2235,58.2979,58.1397,58.1676,157553.0
2023-10-05 10:40:00,62.48,62.64,62.42,62.6,145866.0,58.1583,58.3072,58.1025,58.27,145866.0
2023-10-05 10:50:00,62.6,62.65,62.52,62.56,183920.0,58.27,58.3165,58.1955,58.2328,183920.0
2023-10-05 11:00:00,62.55,62.56,62.35,62.36,98093.0,58.2235,58.2328,58.0373,58.0466,98093.0
2023-10-05 11:10:00,62.37,62.56,62.32,62.43,123448.0,58.0559,58.2328,58.0094,58.1118,123448.0
2023-10-05 11:20:00,62.42,62.55,62.41,62.48,88177.0,58.1025,58.2235,58.0931,58.1583,88177.0
2023-10-05 11:30:00,62.47,62.58,62.45,62.56,120507.0,58.149,58.2514,58.1304,58.2328,120507.0
2023-10-05 11:40:00,62.56,62.61,62.36,62.38,88543.0,58.2328,58.2793,58.0466,58.0652,88543.0
2023-10-05 11:50:00,62.37,62.43,62.32,62.37,105966.0,58.0559,58.1118,58.0094,58.0559,105966.0
2023-10-05 12:00:00,62.36,62.38,62.27,62.3,68641.0,58.0466,58.0652,57.9628,57.9908,68641.0
2023-10-05 12:10:00,62.3,62.43,62.29,62.35,73372.0,57.9908,58.1118,57.9814,58.0373,73372.0
2023-10-05 12:20:00,62.35,62.44,62.33,62.41,37740.0,58.0373,58.1211,58.0187,58.0931,37740.0
2023-10-05 12:30:00,62.43,62.49,62.4,62.43,54847.0,58.1118,58.1676,58.0838,58.1118,54847.0
2023-10-05 12:40:00,62.42,62.45,62.37,62.4,66009.0,58.1025,58.1304,58.0559,58.0838,66009.0
2023-10-05 12:50:00,62.4,62.47,62.38,62.4,46699.0,58.0838,58.149,58.0652,58.0838,46699.0
2023-10-05 13:00:00,62.4,62.42,62.33,62.36,159753.0,58.0838,58.1025,58.0187,58.0466,159753.0
2023-10-05 13:10:00,62.36,62.43,62.35,62.42,59662.0,58.0466,58.1118,58.0373,58.1025,59662.0
2023-10-05 13:20:00,62.41,62.51,62.4,62.51,72309.0,58.0931,58.1862,58.0838,58.1862,72309.0
2023-10-05 13:30:00,62.51,62.6,62.43,62.55,87460.0,58.1862,58.27,58.1118,58.2235,87460.0
2023-10-05 13:40:00,62.55,62.57,62.52,62.53,37442.0,58.2235,58.2421,58.1955,58.2048,37442.0
2023-10-05 13:50:00,62.53,62.55,62.5,62.54,49587.0,58.2048,58.2235,58.1769,58.2141,49587.0
2023-10-05 14:00:00,62.54,62.59,62.47,62.49,49053.0,58.2141,58.2607,58.149,58.1676,49053.0
2023-10-05 14:10:00,62.49,62.5,62.44,62.5,72163.0,58.1676,58.1769,58.1211,58.1769,72163.0
2023-10-05 14:20:00,62.5,62.5,62.43,62.49,106476.0,58.1769,58.1769,58.1118,58.1676,106476.0
2023-10-05 14:30:00,62.49,62.6,62.49,62.59,55372.0,58.1676,58.27,58.1676,58.2607,55372.0
2023-10-05 14:40:00,62.59,62.62,62.57,62.6,90548.0,58.2607,58.2886,58.2421,58.27,90548.0
2023-10-05 14:50:00,62.6,62.61,62.57,62.59,68992.0,58.27,58.2793,58.2421,58.2607,68992.0
2023-10-05 15:00:00,62.6,62.62,62.48,62.5,113055.0,58.27,58.2886,58.1583,58.1769,113055.0
2023-10-05 15:10:00,62.5,62.53,62.47,62.53,132401.0,58.1769,58.2048,58.149,58.2048,132401.0
2023-10-05 15:20:00,62.53,62.61,62.52,62.6,87477.0,58.2048,58.2793,58.1955,58.27,87477.0
2023-10-05 15:30:00,62.6,62.62,62.58,62.59,121322.0,58.27,58.2886,58.2514,58.2607,121322.0
2023-10-05 15:40:00,62.58,62.62,62.53,62.59,157997.0,58.2514,58.2886,58.2048,58.2607,157997.0
2023-10-05 15:50:00,62.59,62.66,62.57,62.66,489809.0,58.2607,58.3258,58.2421,58.3258,489809.0
2023-10-06 09:30:00,63.59,63.87,63.5,63.6,245548.0,59.1915,59.4522,59.1077,59.2008,245548.0
2023-10-06 09:40:00,63.61,63.77,63.4,63.45,217623.0,59.2101,59.3591,59.0147,59.0612,217623.0
2023-10-06 09:50:00,63.44,63.58,63.38,63.55,183004.0,59.0519,59.1822,58.996,59.1543,183004.0
2023-10-06 10:00:00,63.54,63.6,63.34,63.35,277987.0,59.145,59.2008,58.9588,58.9681,277987.0
2023-10-06 10:10:00,63.35,63.37,63.12,63.17,221075.0,58.9681,58.9867,58.754,58.8006,221075.0
2023-10-06 10:20:00,63.17,63.46,63.06,63.43,161442.0,58.8006,59.0705,58.6982,59.0426,161442.0
2023-10-06 10:30:00,63.46,63.58,63.38,63.57,94321.0,59.0705,59.1822,58.996,59.1729,94321.0
2023-10-06 10:40:00,63.58,63.66,63.45,63.5,88885.0,59.1822,59.2567,59.0612,59.1077,88885.0
2023-10-06 10:50:00,63.52,63.57,63.42,63.54,72925.0,59.1264,59.1729,59.0333,59.145,72925.0
2023-10-06 11:00:00,63.55,63.74,63.52,63.73,87352.0,59.1543,59.3311,59.1264,59.3218,87352.0
2023-10-06 11:10:00,63.73,64.0,63.73,63.91,190181.0,59.3218,59.5732,59.3218,59.4894,190181.0
2023-10-06 11:20:00,63.91,64.2,63.9,64.17,125400.0,59.4894,59.7593,59.4801,59.7314,125400.0
2023-10-06 11:30:00,64.18,64.19,64.05,64.18,86237.0,59.7407,59.75,59.6197,59.7407,86237.0
2023-10-06 11:40:00,64.19,64.34,64.18,64.33,68293.0,59.75,59.8896,59.7407,59.8803,68293.0
2023-10-06 11:50:00,64.34,64.52,64.32,64.49,93063.0,59.8896,60.0572,59.871,60.0293,93063.0
2023-10-06 12:00:00,64.49,64.6,64.39,64.42,142919.0,60.0293,60.1317,59.9362,59.9641,142919.0
2023-10-06 12:10:00,64.41,64.44,64.32,64.4,44852.0,59.9548,59.9827,59.871,59.9455,44852.0
2023-10-06 12:20:00,64.41,64.42,64.31,64.42,42211.0,59.9548,59.9641,59.8617,59.9641,42211.0
2023-10-06 12:30:00,64.42,64.43,64.3,64.34,41083.0,59.9641,59.9734,59.8524,59.8896,41083.0
2023-10-06 12:40:00,64.36,64.5,64.36,64.46,48816.0,59.9083,60.0386,59.9083,60.0013,48816.0
2023-10-06 12:50:00,64.47,64.49,64.32,64.37,55265.0,60.0107,60.0293,59.871,59.9176,55265.0
2023-10-06 13:00:00,64.38,64.44,64.35,64.36,57786.0,59.9269,59.9827,59.899,59.9083,57786.0
2023-10-06 13:10:00,64.36,64.45,64.31,64.44,46913.0,59.9083,59.992,59.8617,59.9827,46913.0
2023-10-06 13:20:00,64.44,64.58,64.42,64.53,78851.0,59.9827,60.113,59.9641,60.0665,78851.0
2023-10-06 13:30:00,64.53,64.54,64.42,64.44,39736.0,60.0665,60.0758,59.9641,59.9827,39736.0
2023-10-06 13:40:00,64.45,64.49,64.42,64.48,43603.0,59.992,60.0293,59.9641,60.02,43603.0
2023-10-06 13:50:00,64.49,64.54,64.44,64.52,41386.0,60.0293,60.0758,59.9827,60.0572,41386.0
2023-10-06 14:00:00,64.53,64.58,64.49,64.57,45227.0,60.0665,60.113,60.0293,60.1037,45227.0
2023-10-06 14:10:00,64.57,64.61,64.52,64.54,56830.0,60.1037,60.141,60.0572,60.0758,56830.0
2023-10-06 14:20:00,64.53,64.62,64.52,64.61,36327.0,60.0665,60.1503,60.0572,60.141,36327.0
2023-10-06 14:30:00,64.61,64.67,64.59,64.62,82328.0,60.141,60.1968,60.1224,60.1503,82328.0
2023-10-06 14:40:00,64.63,64.64,64.55,64.56,61674.0,60.1596,60.1689,60.0851,60.0944,61674.0
2023-10-06 14:50:00,64.56,64.57,64.46,64.48,66842.0,60.0944,60.1037,60.0013,60.02,66842.0
2023-10-06 15:00:00,64.48,64.48,64.4,64.45,103149.0,60.02,60.02,59.9455,59.992,103149.0
2023-10-06 15:10:00,64.45,64.46,64.41,64.44,89518.0,59.992,60.0013,59.9548,59.9827,89518.0
2023-10-06 15:20:00,64.44,64.57,64.43,64.56,147802.0,59.9827,60.1037,59.9734,60.0944,147802.0
2023-10-06 15:30:00,64.56,64.58,64.5,64.56,217170.0,60.0944,60.113,60.0386,60.0944,217170.0
2023-10-06 15:40:00,64.56,64.65,64.55,64.64,421582.0,60.0944,60.1782,60.0851,60.1689,421582.0
2023-10-06 15:50:00,64.64,64.67,64.45,64.55,1048635.0,60.1689,60.1968,59.992,60.0851,1048635.0
2023-10-09 09:30:00,65.48,65.84,65.33,65.8,455795.0,60.9508,61.2859,60.8112,61.2487,455795.0
2023-10-09 09:40:00,65.8,65.91,65.7,65.71,431369.0,61.2487,61.351,61.1556,61.1649,431369.0
2023-10-09 09:50:00,65.69,65.97,65.64,65.93,431477.0,61.1463,61.4069,61.0997,61.3697,431477.0
2023-10-09 10:00:00,65.93,65.99,65.74,65.82,222732.0,61.3697,61.4255,61.1928,61.2673,222732.0
2023-10-09 10:10:00,65.82,66.04,65.81,65.92,738269.0,61.2673,61.4721,61.258,61.3604,738269.0
2023-10-09 10:20:00,65.92,65.99,65.8,65.81,292605.0,61.3604,61.4255,61.2487,61.258,292605.0
2023-10-09 10:30:00,65.81,65.9,65.78,65.82,154323.0,61.258,61.3417,61.23,61.2673,154323.0
2023-10-09 10:40:00,65.81,65.84,65.67,65.67,193737.0,61.258,61.2859,61.1276,61.1276,193737.0
2023-10-09 10:50:00,65.67,65.67,65.54,65.58,96619.0,61.1276,61.1276,61.0066,61.0439,96619.0
2023-10-09 11:00:00,65.58,65.8,65.52,65.75,229987.0,61.0439,61.2487,60.988,61.2021,229987.0
2023-10-09 11:10:00,65.76,65.83,65.73,65.8,112258.0,61.2114,61.2766,61.1835,61.2487,112258.0
2023-10-09 11:20:00,65.8,65.82,65.71,65.72,84715.0,61.2487,61.2673,61.1649,61.1742,84715.0
2023-10-09 11:30:00,65.72,65.74,65.59,65.64,140065.0,61.1742,61.1928,61.0532,61.0997,140065.0
2023-10-09 11:40:00,65.62,65.66,65.57,65.59,72366.0,61.0811,61.1183,61.0346,61.0532,72366.0
2023-10-09 11:50:00,65.59,65.7,65.57,65.69,75136.0,61.0532,61.1556,61.0346,61.1463,75136.0
2023-10-09 12:00:00,65.69,65.7,65.59,65.62,64553.0,61.1463,61.1556,61.0532,61.0811,64553.0
2023-10-09 12:10:00,65.63,65.63,65.46,65.49,56875.0,61.0904,61.0904,60.9322,60.9601,56875.0
2023-10-09 12:20:00,65.49,65.54,65.43,65.44,53062.0,60.9601,61.0066,60.9043,60.9136,53062.0
2023-10-09 12:30:00,65.44,65.47,65.41,65.44,55588.0,60.9136,60.9415,60.8856,60.9136,55588.0
2023-10-09 12:40:00,65.44,65.5,65.42,65.49,61819.0,60.9136,60.9694,60.8949,60.9601,61819.0
2023-10-09 12:50:00,65.48,65.56,65.46,65.53,60731.0,60.9508,61.0253,60.9322,60.9973,60731.0
2023-10-09 13:00:00,65.53,65.6,65.45,65.59,109354.0,60.9973,61.0625,60.9229,61.0532,109354.0
2023-10-09 13:10:00,65.61,65.62,65.54,65.59,58838.0,61.0718,61.0811,61.0066,61.0532,58838.0
2023-10-09 13:20:00,65.59,65.62,65.57,65.59,32719.0,61.0532,61.0811,61.0346,61.0532,32719.0
2023-10-09 13:30:00,65.6,65.74,65.6,65.73,55635.0,61.0625,61.1928,61.0625,61.1835,55635.0
2023-10-09 13:40:00,65.73,65.86,65.73,65.84,71177.0,61.1835,61.3045,61.1835,61.2859,71177.0
2023-10-09 13:50:00,65.84,65.88,65.77,65.82,70480.0,61.2859,61.3231,61.2207,61.2673,70480.0
2023-10-09 14:00:00,65.82,65.93,65.79,65.9,76926.0,61.2673,61.3697,61.2393,61.3417,76926.0
2023-10-09 14:10:00,65.9,65.96,65.89,65.91,94159.0,61.3417,61.3976,61.3324,61.351,94159.0
2023-10-09 14:20:00,65.92,66.04,65.89,66.03,148007.0,61.3604,61.4721,61.3324,61.4627,148007.0
2023-10-09 14:30:00,66.04,66.04,65.92,66.0,65117.0,61.4721,61.4721,61.3604,61.4348,65117.0
2023-10-09 14:40:00,66.0,66.09,66.0,66.02,92035.0,61.4348,61.5186,61.4348,61.4534,92035.0
2023-10-09 14:50:00,66.03,66.09,65.99,66.09,113157.0,61.4627,61.5186,61.4255,61.5186,113157.0
2023-10-09 15:00:00,66.09,66.09,66.01,66.06,78634.0,61.5186,61.5186,61.4441,61.4907,78634.0
2023-10-09 15:10:00,66.06,66.1,66.04,66.06,92507.0,61.4907,61.5279,61.4721,61.4907,92507.0
2023-10-09 15:20:00,66.05,66.12,66.04,66.1,101077.0,61.4814,61.5465,61.4721,61.5279,101077.0
2023-10-09 15:30:00,66.09,66.09,65.96,65.96,128966.0,61.5186,61.5186,61.3976,61.3976,128966.0
2023-10-09 15:40:00,65.97,66.04,65.95,66.03,166627.0,61.4069,61.4721,61.3883,61.4627,166627.0
2023-10-09 15:50:00,66.03,66.13,66.02,66.13,523155.0,61.4627,61.5558,61.4534,61.5558,523155.0
2023-10-10 09:30:00,66.03,66.13,65.91,65.99,303125.0,61.4627,61.5558,61.351,61.4255,303125.0
2023-10-10 09:40:00,65.99,66.07,65.84,65.98,241402.0,61.4255,61.5,61.2859,61.4162,241402.0
2023-10-10 09:50:00,66.0,66.04,65.85,65.89,135947.0,61.4348,61.4721,61.2952,61.3324,135947.0
2023-10-10 10:00:00,65.91,66.08,65.9,66.04,211277.0,61.351,61.5093,61.3417,61.4721,211277.0
2023-10-10 10:10:00,66.05,66.2,66.05,66.14,206605.0,61.4814,61.621,61.4814,61.5651,206605.0
2023-10-10 10:20:00,66.14,66.14,65.98,65.98,254113.0,61.5651,61.5651,61.4162,61.4162,254113.0
2023-10-10 10:30:00,66.0,66.01,65.91,65.97,209952.0,61.4348,61.4441,61.351,61.4069,209952.0
2023-10-10 10:40:00,65.97,66.07,65.94,66.05,201448.0,61.4069,61.5,61.379,61.4814,201448.0
2023-10-10 10:50:00,66.05,66.24,66.03,66.23,124002.0,61.4814,61.6582,61.4627,61.6489,124002.0
2023-10-10 11:00:00,66.23,66.35,66.19,66.31,94448.0,61.6489,61.7606,61.6117,61.7234,94448.0
2023-10-10 11:10:00,66.31,66.35,66.28,66.34,64146.0,61.7234,61.7606,61.6955,61.7513,64146.0
2023-10-10 11:20:00,66.34,66.35,66.22,66.25,148203.0,61.7513,61.7606,61.6396,61.6675,148203.0
2023-10-10 11:30:00,66.25,66.36,66.23,66.33,94777.0,61.6675,61.7699,61.6489,61.742,94777.0
2023-10-10 11:40:00,66.34,66.38,66.28,66.31,54312.0,61.7513,61.7885,61.6955,61.7234,54312.0
2023-10-10 11:50:00,66.32,66.42,66.31,66.42,56514.0,61.7327,61.8258,61.7234,61.8258,56514.0
2023-10-10 12:00:00,66.42,66.46,66.39,66.42,55541.0,61.8258,61.863,61.7978,61.8258,55541.0
2023-10-10 12:10:00,66.42,66.46,66.41,66.43,36806.0,61.8258,61.863,61.8165,61.8351,36806.0
2023-10-10 12:20:00,66.43,66.47,66.42,66.46,55955.0,61.8351,61.8723,61.8258,61.863,55955.0
2023-10-10 12:30:00,66.47,66.48,66.34,66.37,52784.0,61.8723,61.8816,61.7513,61.7792,52784.0
2023-10-10 12:40:00,66.38,66.39,66.31,66.34,55091.0,61.7885,61.7978,61.7234,61.7513,55091.0
2023-10-10 12:50:00,66.34,66.4,66.33,66.4,51330.0,61.7513,61.8072,61.742,61.8072,51330.0
2023-10-10 13:00:00,66.4,66.43,66.24,66.31,103422.0,61.8072,61.8351,61.6582,61.7234,103422.0
2023-10-10 13:10:00,66.32,66.35,66.23,66.34,61772.0,61.7327,61.7606,61.6489,61.7513,61772.0
2023-10-10 13:20:00,66.35,66.4,66.32,66.35,47273.0,61.7606,61.8072,61.7327,61.7606,47273.0
2023-10-10 13:30:00,66.34,66.36,66.27,66.34,38528.0,61.7513,61.7699,61.6861,61.7513,38528.0
2023-10-10 13:40:00,66.33,66.35,66.3,66.34,36390.0,61.742,61.7606,61.7141,61.7513,36390.0
2023-10-10 13:50:00,66.34,66.36,66.27,66.36,74210.0,61.7513,61.7699,61.6861,61.7699,74210.0
2023-10-10 14:00:00,66.36,66.4,66.34,66.39,59336.0,61.7699,61.8072,61.7513,61.7978,59336.0
2023-10-10 14:10:00,66.39,66.45,66.37,66.45,51856.0,61.7978,61.8537,61.7792,61.8537,51856.0
2023-10-10 14:20:00,66.45,66.47,66.41,66.42,63433.0,61.8537,61.8723,61.8165,61.8258,63433.0
2023-10-10 14:30:00,66.42,66.44,66.39,66.43,48749.0,61.8258,61.8444,61.7978,61.8351,48749.0
2023-10-10 14:40:00,66.42,66.57,66.42,66.53,86783.0,61.8258,61.9654,61.8258,61.9282,86783.0
2023-10-10 14:50:00,66.53,66.54,66.39,66.4,80243.0,61.9282,61.9375,61.7978,61.8072,80243.0
2023-10-10 15:00:00,66.39,66.42,66.36,66.41,80202.0,61.7978,61.8258,61.7699,61.8165,80202.0
2023-10-10 15:10:00,66.4,66.42,66.38,66.39,102324.0,61.8072,61.8258,61.7885,61.7978,102324.0
2023-10-10 15:20:00,66.38,66.38,66.31,66.34,47281.0,61.7885,61.7885,61.7234,61.7513,47281.0
2023-10-10 15:30:00,66.34,66.4,66.34,66.38,72526.0,61.7513,61.8072,61.7513,61.7885,72526.0
2023-10-10 15:40:00,66.39,66.48,66.37,66.45,121920.0,61.7978,61.8816,61.7792,61.8537,121920.0
2023-10-10 15:50:00,66.45,66.48,66.4,66.48,418347.0,61.8537,61.8816,61.8072,61.8816,418347.0
2023-10-11 09:30:00,66.48,66.66,66.21,66.41,334445.0,61.8816,62.0492,61.6303,61.8165,334445.0
2023-10-11 09:40:00,66.41,66.64,66.35,66.55,195839.0,61.8165,62.0306,61.7606,61.9468,195839.0
2023-10-11 09:50:00,66.55,66.57,66.28,66.43,180283.0,61.9468,61.9654,61.6955,61.8351,180283.0
2023-10-11 10:00:00,66.44,66.57,66.36,66.42,241465.0,61.8444,61.9654,61.7699,61.8258,241465.0
2023-10-11 10:10:00,66.42,66.43,66.29,66.31,323984.0,61.8258,61.8351,61.7048,61.7234,323984.0
2023-10-11 10:20:00,66.31,66.33,66.19,66.27,192431.0,61.7234,61.742,61.6117,61.6861,192431.0
2023-10-11 10:30:00,66.28,66.33,65.93,65.99,194951.0,61.6955,61.742,61.3697,61.4255,194951.0
2023-10-11 10:40:00,65.99,66.1,65.98,66.02,187338.0,61.4255,61.5279,61.4162,61.4534,187338.0
2023-10-11 10:50:00,66.02,66.12,66.01,66.11,145338.0,61.4534,61.5465,61.4441,61.5372,145338.0
2023-10-11 11:00:00,66.11,66.14,65.98,66.05,250745.0,61.5372,61.5651,61.4162,61.4814,250745.0
2023-10-11 11:10:00,66.05,66.06,65.81,65.91,179387.0,61.4814,61.4907,61.258,61.351,179387.0
2023-10-11 11:20:00,65.91,66.05,65.87,66.04,170340.0,61.351,61.4814,61.3138,61.4721,170340.0
2023-10-11 11:30:00,66.04,66.08,65.93,65.96,194674.0,61.4721,61.5093,61.3697,61.3976,194674.0
2023-10-11 11:40:00,65.97,66.1,65.96,66.03,73735.0,61.4069,61.5279,61.3976,61.4627,73735.0
2023-10-11 11:50:00,66.03,66.04,65.97,66.0,97836.0,61.4627,61.4721,61.4069,61.4348,97836.0
2023-10-11 12:00:00,66.0,66.1,65.98,66.08,44937.0,61.4348,61.5279,61.4162,61.5093,44937.0
2023-10-11 12:10:00,66.08,66.13,65.98,66.01,92602.0,61.5093,61.5558,61.4162,61.4441,92602.0
2023-10-11 12:20:00,66.01,66.02,65.88,65.98,77139.0,61.4441,61.4534,61.3231,61.4162,77139.0
2023-10-11 12:30:00,65.99,66.03,65.98,66.01,68950.0,61.4255,61.4627,61.4162,61.4441,68950.0
2023-10-11 12:40:00,66.01,66.05,65.98,66.01,81526.0,61.4441,61.4814,61.4162,61.4441,81526.0
2023-10-11 12:50:00,66.01,66.04,65.95,65.98,58908.0,61.4441,61.4721,61.3883,61.4162,58908.0
2023-10-11 13:00:00,65.98,66.04,65.97,66.03,53706.0,61.4162,61.4721,61.4069,61.4627,53706.0
2023-10-11 13:10:00,66.03,66.04,65.94,65.98,97860.0,61.4627,61.4721,61.379,61.4162,97860.0
2023-10-11 13:20:00,65.97,66.05,65.95,66.03,55042.0,61.4069,61.4814,61.3883,61.4627,55042.0
2023-10-11 13:30:00,66.03,66.07,66.02,66.06,36742.0,61.4627,61.5,61.4534,61.4907,36742.0
2023-10-11 13:40:00,66.06,66.11,66.05,66.11,44068.0,61.4907,61.5372,61.4814,61.5372,44068.0
2023-10-11 13:50:00,66.11,66.18,66.11,66.16,66503.0,61.5372,61.6024,61.5372,61.5838,66503.0
2023-10-11 14:00:00,66.16,66.2,66.05,66.05,46220.0,61.5838,61.621,61.4814,61.4814,46220.0
2023-10-11 14:10:00,66.05,66.14,66.04,66.06,51646.0,61.4814,61.5651,61.4721,61.4907,51646.0
2023-10-11 14:20:00,66.07,66.14,66.06,66.11,85622.0,61.5,61.5651,61.4907,61.5372,85622.0
2023-10-11 14:30:00,66.12,66.17,66.1,66.11,64305.0,61.5465,61.5931,61.5279,61.5372,64305.0
2023-10-11 14:40:00,66.1,66.19,66.08,66.18,82566.0,61.5279,61.6117,61.5093,61.6024,82566.0
2023-10-11 14:50:00,66.18,66.26,66.18,66.22,67940.0,61.6024,61.6768,61.6024,61.6396,67940.0
2023-10-11 15:00:00,66.23,66.29,66.2,66.28,70647.0,61.6489,61.7048,61.621,61.6955,70647.0
2023-10-11 15:10:00,66.28,66.31,66.26,66.3,82063.0,61.6955,61.7234,61.6768,61.7141,82063.0
2023-10-11 15:20:00,66.3,66.33,66.27,66.33,79890.0,61.7141,61.742,61.6861,61.742,79890.0
2023-10-11 15:30:00,66.33,66.34,66.29,66.33,99069.0,61.742,61.7513,61.7048,61.742,99069.0
2023-10-11 15:40:00,66.33,66.34,66.27,66.27,181456.0,61.742,61.7513,61.6861,61.6861,181456.0
2023-10-11 15:50:00,66.27,66.38,66.26,66.35,459116.0,61.6861,61.7885,61.6768,61.7606,459116.0
2023-10-12 09:30:00,66.48,66.63,66.36,66.61,324999.0,61.8816,62.0212,61.7699,62.0026,324999.0
2023-10-12 09:40:00,66.61,66.72,66.47,66.68,300145.0,62.0026,62.105,61.8723,62.0678,300145.0
2023-10-12 09:50:00,66.68,66.73,66.48,66.57,138982.0,62.0678,62.1143,61.8816,61.9654,138982.0
2023-10-12 10:00:00,66.56,66.75,66.56,66.61,287333.0,61.9561,62.1329,61.9561,62.0026,287333.0
2023-10-12 10:10:00,66.62,66.78,66.59,66.77,177348.0,62.0119,62.1609,61.984,62.1516,177348.0
2023-10-12 10:20:00,66.77,66.8,66.68,66.72,141500.0,62.1516,62.1795,62.0678,62.105,141500.0
2023-10-12 10:30:00,66.71,66.77,66.66,66.73,130011.0,62.0957,62.1516,62.0492,62.1143,130011.0
2023-10-12 10:40:00,66.73,66.8,66.56,66.58,142157.0,62.1143,62.1795,61.9561,61.9747,142157.0
2023-10-12 10:50:00,66.58,66.63,66.53,66.59,214602.0,61.9747,62.0212,61.9282,61.984,214602.0
2023-10-12 11:00:00,66.59,66.68,66.53,66.53,205622.0,61.984,62.0678,61.9282,61.9282,205622.0
2023-10-12 11:10:00,66.53,66.64,66.51,66.58,131263.0,61.9282,62.0306,61.9095,61.9747,131263.0
2023-10-12 11:20:00,66.57,66.58,66.44,66.48,124523.0,61.9654,61.9747,61.8444,61.8816,124523.0
2023-10-12 11:30:00,66.48,66.49,66.37,66.48,132487.0,61.8816,61.8909,61.7792,61.8816,132487.0
2023-10-12 11:40:00,66.48,66.49,66.33,66.36,53990.0,61.8816,61.8909,61.742,61.7699,53990.0
2023-10-12 11:50:00,66.36,66.46,66.34,66.46,66173.0,61.7699,61.863,61.7513,61.863,66173.0
2023-10-12 12:00:00,66.46,66.51,66.41,66.48,47875.0,61.863,61.9095,61.8165,61.8816,47875.0
2023-10-12 12:10:00,66.48,66.54,66.46,66.54,40459.0,61.8816,61.9375,61.863,61.9375,40459.0
2023-10-12 12:20:00,66.53,66.62,66.5,66.56,118748.0,61.9282,62.0119,61.9002,61.9561,118748.0
2023-10-12 12:30:00,66.56,66.59,66.5,66.53,65024.0,61.9561,61.984,61.9002,61.9282,65024.0
2023-10-12 12:40:00,66.53,66.57,66.51,66.56,70520.0,61.9282,61.9654,61.9095,61.9561,70520.0
2023-10-12 12:50:00,66.56,66.57,66.47,66.5,70550.0,61.9561,61.9654,61.8723,61.9002,70550.0
2023-10-12 13:00:00,66.49,66.49,66.22,66.27,127059.0,61.8909,61.8909,61.6396,61.6861,127059.0
2023-10-12 13:10:00,66.27,66.35,66.21,66.35,86350.0,61.6861,61.7606,61.6303,61.7606,86350.0
2023-10-12 13:20:00,66.35,66.35,66.17,66.18,67842.0,61.7606,61.7606,61.5931,61.6024,67842.0
2023-10-12 13:30:00,66.17,66.21,66.13,66.17,96026.0,61.5931,61.6303,61.5558,61.5931,96026.0
2023-10-12 13:40:00,66.17,66.19,66.11,66.12,94099.0,61.5931,61.6117,61.5372,61.5465,94099.0
2023-10-12 13:50:00,66.12,66.15,66.08,66.12,75207.0,61.5465,61.5744,61.5093,61.5465,75207.0
2023-10-12 14:00:00,66.13,66.17,66.05,66.06,104213.0,61.5558,61.5931,61.4814,61.4907,104213.0
2023-10-12 14:10:00,66.06,66.06,65.99,66.03,95957.0,61.4907,61.4907,61.4255,61.4627,95957.0
2023-10-12 14:20:00,66.03,66.17,66.03,66.17,65082.0,61.4627,61.5931,61.4627,61.5931,65082.0
2023-10-12 14:30:00,66.17,66.27,66.15,66.26,46771.0,61.5931,61.6861,61.5744,61.6768,46771.0
2023-10-12 14:40:00,66.26,66.36,66.24,66.35,55030.0,61.6768,61.7699,61.6582,61.7606,55030.0
2023-10-12 14:50:00,66.34,66.37,66.32,66.34,59835.0,61.7513,61.7792,61.7327,61.7513,59835.0
2023-10-12 15:00:00,66.34,66.4,66.33,66.39,71486.0,61.7513,61.8072,61.742,61.7978,71486.0
2023-10-12 15:10:00,66.39,66.53,66.37,66.53,108264.0,61.7978,61.9282,61.7792,61.9282,108264.0
2023-10-12 15:20:00,66.53,66.54,66.46,66.54,109844.0,61.9282,61.9375,61.863,61.9375,109844.0
2023-10-12 15:30:00,66.54,66.58,66.52,66.56,109765.0,61.9375,61.9747,61.9189,61.9561,109765.0
2023-10-12 15:40:00,66.56,66.59,66.52,66.53,171384.0,61.9561,61.984,61.9189,61.9282,171384.0
2023-10-12 15:50:00,66.53,66.58,66.46,66.54,382123.0,61.9282,61.9747,61.863,61.9375,382123.0
2023-10-13 09:30:00,67.14,67.43,67.13,67.33,245775.0,62.496,62.7659,62.4867,62.6728,245775.0
2023-10-13 09:40:00,67.33,67.42,67.26,67.31,272543.0,62.6728,62.7566,62.6077,62.6542,272543.0
2023-10-13 09:50:00,67.32,67.42,67.32,67.34,167465.0,62.6635,62.7566,62.6635,62.6821,167465.0
2023-10-13 10:00:00,67.32,67.39,67.19,67.32,167075.0,62.6635,62.7287,62.5425,62.6635,167075.0
2023-10-13 10:10:00,67.33,67.35,67.18,67.21,236319.0,62.6728,62.6914,62.5332,62.5611,236319.0
2023-10-13 10:20:00,67.22,67.46,67.22,67.43,428402.0,62.5704,62.7938,62.5704,62.7659,428402.0
2023-10-13 10:30:00,67.43,67.52,67.29,67.32,381018.0,62.7659,62.8497,62.6356,62.6635,381018.0
2023-10-13 10:40:00,67.32,67.37,67.24,67.3,243579.0,62.6635,62.7101,62.5891,62.6449,243579.0
2023-10-13 10:50:00,67.3,67.31,67.11,67.14,178060.0,62.6449,62.6542,62.468,62.496,178060.0
2023-10-13 11:00:00,67.15,67.17,66.96,67.04,346771.0,62.5053,62.5239,62.3284,62.4029,346771.0
2023-10-13 11:10:00,67.05,67.07,66.97,67.03,123987.0,62.4122,62.4308,62.3377,62.3936,123987.0
2023-10-13 11:20:00,67.03,67.04,66.93,67.03,170840.0,62.3936,62.4029,62.3005,62.3936,170840.0
2023-10-13 11:30:00,67.02,67.08,67.0,67.06,99017.0,62.3843,62.4401,62.3657,62.4215,99017.0
2023-10-13 11:40:00,67.06,67.14,67.04,67.05,65245.0,62.4215,62.496,62.4029,62.4122,65245.0
2023-10-13 11:50:00,67.05,67.14,67.04,67.13,68233.0,62.4122,62.496,62.4029,62.4867,68233.0
2023-10-13 12:00:00,67.14,67.23,67.1,67.23,53018.0,62.496,62.5797,62.4587,62.5797,53018.0
2023-10-13 12:10:00,67.23,67.25,67.13,67.24,62904.0,62.5797,62.5984,62.4867,62.5891,62904.0
2023-10-13 12:20:00,67.23,67.32,67.19,67.3,250310.0,62.5797,62.6635,62.5425,62.6449,250310.0
2023-10-13 12:30:00,67.3,67.34,67.28,67.29,89113.0,62.6449,62.6821,62.6263,62.6356,89113.0
2023-10-13 12:40:00,67.28,67.39,67.28,67.34,62802.0,62.6263,62.7287,62.6263,62.6821,62802.0
2023-10-13 12:50:00,67.34,67.34,67.24,67.26,89526.0,62.6821,62.6821,62.5891,62.6077,89526.0
2023-10-13 13:00:00,67.26,67.32,67.22,67.23,33756.0,62.6077,62.6635,62.5704,62.5797,33756.0
2023-10-13 13:10:00,67.23,67.24,67.16,67.17,68246.0,62.5797,62.5891,62.5146,62.5239,68246.0
2023-10-13 13:20:00,67.17,67.18,67.08,67.09,71997.0,62.5239,62.5332,62.4401,62.4494,71997.0
2023-10-13 13:30:00,67.09,67.2,67.06,67.19,102678.0,62.4494,62.5518,62.4215,62.5425,102678.0
2023-10-13 13:40:00,67.18,67.38,67.18,67.29,123939.0,62.5332,62.7194,62.5332,62.6356,123939.0
2023-10-13 13:50:00,67.29,67.4,67.28,67.37,75862.0,62.6356,62.738,62.6263,62.7101,75862.0
2023-10-13 14:00:00,67.36,67.49,67.35,67.48,128942.0,62.7008,62.8218,62.6914,62.8125,128942.0
2023-10-13 14:10:00,67.48,67.52,67.42,67.51,91076.0,62.8125,62.8497,62.7566,62.8404,91076.0
2023-10-13 14:20:00,67.52,67.56,67.49,67.52,58354.0,62.8497,62.8869,62.8218,62.8497,58354.0
2023-10-13 14:30:00,67.51,67.57,67.44,67.46,76399.0,62.8404,62.8962,62.7752,62.7938,76399.0
2023-10-13 14:40:00,67.45,67.47,67.34,67.41,106833.0,62.7845,62.8031,62.6821,62.7473,106833.0
2023-10-13 14:50:00,67.41,67.49,67.39,67.48,123529.0,62.7473,62.8218,62.7287,62.8125,123529.0
2023-10-13 15:00:00,67.49,67.53,67.43,67.52,107954.0,62.8218,62.859,62.7659,62.8497,107954.0
2023-10-13 15:10:00,67.52,67.57,67.49,67.53,142801.0,62.8497,62.8962,62.8218,62.859,142801.0
2023-10-13 15:20:00,67.53,67.61,67.5,67.61,177126.0,62.859,62.9335,62.8311,62.9335,177126.0
2023-10-13 15:30:00,67.61,67.62,67.47,67.48,153797.0,62.9335,62.9428,62.8031,62.8125,153797.0
2023-10-13 15:40:00,67.48,67.54,67.47,67.53,239229.0,62.8125,62.8683,62.8031,62.859,239229.0
2023-10-13 15:50:00,67.53,67.55,67.32,67.4,572570.0,62.859,62.8776,62.6635,62.738,572570.0
2023-10-16 09:30:00,68.02,68.06,67.82,67.97,357598.0,63.3151,63.3523,63.1289,63.2686,357598.0
2023-10-16 09:40:00,67.96,68.03,67.83,68.02,243374.0,63.2593,63.3244,63.1382,63.3151,243374.0
2023-10-16 09:50:00,68.03,68.08,67.87,67.88,194847.0,63.3244,63.371,63.1755,63.1848,194847.0
2023-10-16 10:00:00,67.88,67.94,67.61,67.76,251683.0,63.1848,63.2406,62.9335,63.0731,251683.0
2023-10-16 10:10:00,67.76,68.04,67.76,68.0,167263.0,63.0731,63.3337,63.0731,63.2965,167263.0
2023-10-16 10:20:00,68.0,68.03,67.77,67.9,196860.0,63.2965,63.3244,63.0824,63.2034,196860.0
2023-10-16 10:30:00,67.91,67.98,67.86,67.93,179440.0,63.2127,63.2779,63.1662,63.2313,179440.0
2023-10-16 10:40:00,67.95,68.15,67.95,68.13,155591.0,63.2499,63.4361,63.2499,63.4175,155591.0
2023-10-16 10:50:00,68.13,68.17,68.07,68.14,111152.0,63.4175,63.4547,63.3616,63.4268,111152.0
2023-10-16 11:00:00,68.15,68.19,68.11,68.12,122911.0,63.4361,63.4733,63.3989,63.4082,122911.0
2023-10-16 11:10:00,68.12,68.13,68.05,68.12,148370.0,63.4082,63.4175,63.343,63.4082,148370.0
2023-10-16 11:20:00,68.12,68.17,68.03,68.05,279531.0,63.4082,63.4547,63.3244,63.343,279531.0
2023-10-16 11:30:00,68.05,68.05,67.93,67.97,127607.0,63.343,63.343,63.2313,63.2686,127607.0
2023-10-16 11:40:00,67.95,68.04,67.93,67.94,50043.0,63.2499,63.3337,63.2313,63.2406,50043.0
2023-10-16 11:50:00,67.93,67.99,67.92,67.98,39602.0,63.2313,63.2872,63.222,63.2779,39602.0
2023-10-16 12:00:00,67.99,68.03,67.96,68.02,71052.0,63.2872,63.3244,63.2593,63.3151,71052.0
2023-10-16 12:10:00,68.01,68.05,67.98,68.03,44785.0,63.3058,63.343,63.2779,63.3244,44785.0
2023-10-16 12:20:00,68.03,68.04,68.0,68.03,45616.0,63.3244,63.3337,63.2965,63.3244,45616.0
2023-10-16 12:30:00,68.02,68.03,67.97,68.0,72845.0,63.3151,63.3244,63.2686,63.2965,72845.0
2023-10-16 12:40:00,68.0,68.05,67.97,68.04,57059.0,63.2965,63.343,63.2686,63.3337,57059.0
2023-10-16 12:50:00,68.03,68.05,68.01,68.04,32625.0,63.3244,63.343,63.3058,63.3337,32625.0
2023-10-16 13:00:00,68.05,68.13,68.04,68.1,46783.0,63.343,63.4175,63.3337,63.3896,46783.0
2023-10-16 13:10:00,68.09,68.14,68.02,68.03,42265.0,63.3803,63.4268,63.3151,63.3244,42265.0
2023-10-16 13:20:00,68.02,68.06,67.91,68.05,118169.0,63.3151,63.3523,63.2127,63.343,118169.0
2023-10-16 13:30:00,68.06,68.07,68.03,68.06,38661.0,63.3523,63.3616,63.3244,63.3523,38661.0
2023-10-16 13:40:00,68.07,68.14,68.07,68.12,66394.0,63.3616,63.4268,63.3616,63.4082,66394.0
2023-10-16 13:50:00,68.12,68.14,68.09,68.12,76433.0,63.4082,63.4268,63.3803,63.4082,76433.0
2023-10-16 14:00:00,68.11,68.15,68.09,68.15,55028.0,63.3989,63.4361,63.3803,63.4361,55028.0
2023-10-16 14:10:00,68.15,68.19,68.14,68.16,75419.0,63.4361,63.4733,63.4268,63.4454,75419.0
2023-10-16 14:20:00,68.16,68.16,68.01,68.02,86429.0,63.4454,63.4454,63.3058,63.3151,86429.0
2023-10-16 14:30:00,68.03,68.07,68.01,68.03,125990.0,63.3244,63.3616,63.3058,63.3244,125990.0
2023-10-16 14:40:00,68.03,68.06,68.02,68.03,73976.0,63.3244,63.3523,63.3151,63.3244,73976.0
2023-10-16 14:50:00,68.03,68.12,68.01,68.09,67042.0,63.3244,63.4082,63.3058,63.3803,67042.0
2023-10-16 15:00:00,68.09,68.14,68.05,68.13,52294.0,63.3803,63.4268,63.343,63.4175,52294.0
2023-10-16 15:10:00,68.14,68.2,68.13,68.2,73100.0,63.4268,63.4827,63.4175,63.4827,73100.0
2023-10-16 15:20:00,68.2,68.22,68.17,68.21,94686.0,63.4827,63.5013,63.4547,63.492,94686.0
2023-10-16 15:30:00,68.21,68.22,68.14,68.16,127418.0,63.492,63.5013,63.4268,63.4454,127418.0
2023-10-16 15:40:00,68.16,68.19,68.13,68.17,155169.0,63.4454,63.4733,63.4175,63.4547,155169.0
2023-10-16 15:50:00,68.16,68.19,68.09,68.09,451268.0,63.4454,63.4733,63.3803,63.3803,451268.0
2023-10-17 09:30:00,68.1,68.39,68.08,68.36,273435.0,63.3896,63.6595,63.371,63.6316,273435.0
2023-10-17 09:40:00,68.35,68.43,68.22,68.22,239119.0,63.6223,63.6967,63.5013,63.5013,239119.0
2023-10-17 09:50:00,68.23,68.33,68.19,68.24,190960.0,63.5106,63.6037,63.4733,63.5199,190960.0
2023-10-17 10:00:00,68.24,68.44,68.22,68.41,265112.0,63.5199,63.7061,63.5013,63.6781,265112.0
2023-10-17 10:10:00,68.42,68.5,68.39,68.44,122944.0,63.6874,63.7619,63.6595,63.7061,122944.0
2023-10-17 10:20:00,68.44,68.52,68.34,68.48,114554.0,63.7061,63.7805,63.613,63.7433,114554.0
2023-10-17 10:30:00,68.48,68.57,68.42,68.54,165307.0,63.7433,63.8271,63.6874,63.7991,165307.0
2023-10-17 10:40:00,68.54,68.61,68.45,68.55,162115.0,63.7991,63.8643,63.7154,63.8084,162115.0
2023-10-17 10:50:00,68.56,68.61,68.53,68.57,120753.0,63.8178,63.8643,63.7898,63.8271,120753.0
2023-10-17 11:00:00,68.57,68.67,68.52,68.6,125172.0,63.8271,63.9201,63.7805,63.855,125172.0
2023-10-17 11:10:00,68.6,68.72,68.59,68.7,131060.0,63.855,63.9667,63.8457,63.9481,131060.0
2023-10-17 11:20:00,68.71,68.72,68.51,68.52,156612.0,63.9574,63.9667,63.7712,63.7805,156612.0
2023-10-17 11:30:00,68.52,68.52,68.29,68.4,174493.0,63.7805,63.7805,63.5664,63.6688,174493.0
2023-10-17 11:40:00,68.4,68.44,68.37,68.4,64532.0,63.6688,63.7061,63.6409,63.6688,64532.0
2023-10-17 11:50:00,68.41,68.46,68.35,68.43,92348.0,63.6781,63.7247,63.6223,63.6967,92348.0
2023-10-17 12:00:00,68.42,68.48,68.37,68.39,58512.0,63.6874,63.7433,63.6409,63.6595,58512.0
2023-10-17 12:10:00,68.4,68.48,68.37,68.45,73414.0,63.6688,63.7433,63.6409,63.7154,73414.0
2023-10-17 12:20:00,68.45,68.58,68.43,68.54,61193.0,63.7154,63.8364,63.6967,63.7991,61193.0
2023-10-17 12:30:00,68.55,68.57,68.5,68.53,56048.0,63.8084,63.8271,63.7619,63.7898,56048.0
2023-10-17 12:40:00,68.52,68.53,68.43,68.5,82313.0,63.7805,63.7898,63.6967,63.7619,82313.0
2023-10-17 12:50:00,68.49,68.49,68.35,68.39,102937.0,63.7526,63.7526,63.6223,63.6595,102937.0
2023-10-17 13:00:00,68.39,68.46,68.39,68.45,74389.0,63.6595,63.7247,63.6595,63.7154,74389.0
2023-10-17 13:10:00,68.45,68.49,68.42,68.47,62430.0,63.7154,63.7526,63.6874,63.734,62430.0
2023-10-17 13:20:00,68.48,68.48,68.39,68.41,47217.0,63.7433,63.7433,63.6595,63.6781,47217.0
2023-10-17 13:30:00,68.41,68.44,68.37,68.41,64777.0,63.6781,63.7061,63.6409,63.6781,64777.0
2023-10-17 13:40:00,68.42,68.44,68.37,68.42,66063.0,63.6874,63.7061,63.6409,63.6874,66063.0
2023-10-17 13:50:00,68.42,68.44,68.39,68.39,88417.0,63.6874,63.7061,63.6595,63.6595,88417.0
2023-10-17 14:00:00,68.39,68.43,68.31,68.34,68391.0,63.6595,63.6967,63.585,63.613,68391.0
2023-10-17 14:10:00,68.34,68.41,68.33,68.37,73614.0,63.613,63.6781,63.6037,63.6409,73614.0
2023-10-17 14:20:00,68.37,68.51,68.36,68.51,59341.0,63.6409,63.7712,63.6316,63.7712,59341.0
2023-10-17 14:30:00,68.5,68.53,68.48,68.51,51033.0,63.7619,63.7898,63.7433,63.7712,51033.0
2023-10-17 14:40:00,68.51,68.52,68.41,68.45,58386.0,63.7712,63.7805,63.6781,63.7154,58386.0
2023-10-17 14:50:00,68.45,68.59,68.44,68.5,138794.0,63.7154,63.8457,63.7061,63.7619,138794.0
2023-10-17 15:00:00,68.5,68.59,68.48,68.58,68782.0,63.7619,63.8457,63.7433,63.8364,68782.0
2023-10-17 15:10:00,68.57,68.61,68.56,68.57,128218.0,63.8271,63.8643,63.8178,63.8271,128218.0
2023-10-17 15:20:00,68.57,68.62,68.55,68.62,93089.0,63.8271,63.8736,63.8084,63.8736,93089.0
2023-10-17 15:30:00,68.64,68.65,68.54,68.63,210155.0,63.8922,63.9015,63.7991,63.8829,210155.0
2023-10-17 15:40:00,68.63,68.64,68.54,68.56,136239.0,63.8829,63.8922,63.7991,63.8178,136239.0
2023-10-17 15:50:00,68.56,68.58,68.48,68.48,489549.0,63.8178,63.8364,63.7433,63.7433,489549.0
2023-10-18 09:30:00,68.42,68.7,68.4,68.53,204298.0,63.6874,63.9481,63.6688,63.7898,204298.0
2023-10-18 09:40:00,68.55,68.63,68.42,68.5,124000.0,63.8084,63.8829,63.6874,63.7619,124000.0
2023-10-18 09:50:00,68.51,68.62,68.29,68.36,163431.0,63.7712,63.8736,63.5664,63.6316,163431.0
2023-10-18 10:00:00,68.36,68.61,68.33,68.49,179250.0,63.6316,63.8643,63.6037,63.7526,179250.0
2023-10-18 10:10:00,68.5,68.51,68.26,68.39,116332.0,63.7619,63.7712,63.5385,63.6595,116332.0
2023-10-18 10:20:00,68.38,68.39,68.2,68.2,178202.0,63.6502,63.6595,63.4827,63.4827,178202.0
2023-10-18 10:30:00,68.21,68.39,68.16,68.2,169209.0,63.492,63.6595,63.4454,63.4827,169209.0
2023-10-18 10:40:00,68.19,68.27,68.13,68.2,121908.0,63.4733,63.5478,63.4175,63.4827,121908.0
2023-10-18 10:50:00,68.19,68.28,68.14,68.25,125311.0,63.4733,63.5571,63.4268,63.5292,125311.0
2023-10-18 11:00:00,68.24,68.32,68.18,68.19,128100.0,63.5199,63.5944,63.464,63.4733,128100.0
2023-10-18 11:10:00,68.18,68.3,68.14,68.26,105378.0,63.464,63.5757,63.4268,63.5385,105378.0
2023-10-18 11:20:00,68.25,68.29,68.2,68.25,96866.0,63.5292,63.5664,63.4827,63.5292,96866.0
2023-10-18 11:30:00,68.25,68.36,68.19,68.3,301312.0,63.5292,63.6316,63.4733,63.5757,301312.0
2023-10-18 11:40:00,68.29,68.42,68.26,68.34,83089.0,63.5664,63.6874,63.5385,63.613,83089.0
2023-10-18 11:50:00,68.34,68.37,68.25,68.28,78833.0,63.613,63.6409,63.5292,63.5571,78833.0
2023-10-18 12:00:00,68.28,68.31,68.17,68.19,57813.0,63.5571,63.585,63.4547,63.4733,57813.0
2023-10-18 12:10:00,68.19,68.2,68.13,68.14,44561.0,63.4733,63.4827,63.4175,63.4268,44561.0
2023-10-18 12:20:00,68.13,68.2,68.09,68.19,56440.0,63.4175,63.4827,63.3803,63.4733,56440.0
2023-10-18 12:30:00,68.19,68.28,68.19,68.25,52861.0,63.4733,63.5571,63.4733,63.5292,52861.0
2023-10-18 12:40:00,68.26,68.37,68.26,68.35,48781.0,63.5385,63.6409,63.5385,63.6223,48781.0
2023-10-18 12:50:00,68.36,68.38,68.34,68.36,35767.0,63.6316,63.6502,63.613,63.6316,35767.0
2023-10-18 13:00:00,68.36,68.55,68.33,68.53,75796.0,63.6316,63.8084,63.6037,63.7898,75796.0
2023-10-18 13:10:00,68.53,68.58,68.52,68.53,55679.0,63.7898,63.8364,63.7805,63.7898,55679.0
2023-10-18 13:20:00,68.53,68.58,68.49,68.56,38977.0,63.7898,63.8364,63.7526,63.8178,38977.0
2023-10-18 13:30:00,68.56,68.56,68.41,68.42,51845.0,63.8178,63.8178,63.6781,63.6874,51845.0
2023-10-18 13:40:00,68.43,68.44,68.33,68.36,39970.0,63.6967,63.7061,63.6037,63.6316,39970.0
2023-10-18 13:50:00,68.36,68.46,68.34,68.44,66832.0,63.6316,63.7247,63.613,63.7061,66832.0
2023-10-18 14:00:00,68.44,68.51,68.38,68.5,59668.0,63.7061,63.7712,63.6502,63.7619,59668.0
2023-10-18 14:10:00,68.51,68.52,68.43,68.45,57507.0,63.7712,63.7805,63.6967,63.7154,57507.0
2023-10-18 14:20:00,68.45,68.51,68.42,68.47,77233.0,63.7154,63.7712,63.6874,63.734,77233.0
2023-10-18 14:30:00,68.47,68.55,68.43,68.45,59739.0,63.734,63.8084,63.6967,63.7154,59739.0
2023-10-18 14:40:00,68.44,68.45,68.39,68.42,74385.0,63.7061,63.7154,63.6595,63.6874,74385.0
2023-10-18 14:50:00,68.42,68.44,68.37,68.41,62750.0,63.6874,63.7061,63.6409,63.6781,62750.0
2023-10-18 15:00:00,68.41,68.41,68.3,68.33,85384.0,63.6781,63.6781,63.5757,63.6037,85384.0
2023-10-18 15:10:00,68.33,68.39,68.32,68.39,77032.0,63.6037,63.6595,63.5944,63.6595,77032.0
2023-10-18 15:20:00,68.39,68.43,68.32,68.36,178464.0,63.6595,63.6967,63.5944,63.6316,178464.0
2023-10-18 15:30:00,68.36,68.4,68.33,68.34,181283.0,63.6316,63.6688,63.6037,63.613,181283.0
2023-10-18 15:40:00,68.34,68.44,68.3,68.42,313437.0,63.613,63.7061,63.5757,63.6874,313437.0
2023-10-18 15:50:00,68.42,68.52,68.42,68.48,652549.0,63.6874,63.7805,63.6874,63.7433,652549.0
2023-10-19 09:30:00,67.76,67.8,67.44,67.78,216835.0,63.0731,63.1103,62.7752,63.0917,216835.0
2023-10-19 09:40:00,67.79,67.97,67.77,67.94,166412.0,63.101,63.2686,63.0824,63.2406,166412.0
2023-10-19 09:50:00,67.94,68.01,67.82,67.88,258087.0,63.2406,63.3058,63.1289,63.1848,258087.0
2023-10-19 10:00:00,67.88,67.96,67.81,67.9,174119.0,63.1848,63.2593,63.1196,63.2034,174119.0
2023-10-19 10:10:00,67.92,67.92,67.78,67.92,150049.0,63.222,63.222,63.0917,63.222,150049.0
2023-10-19 10:20:00,67.91,68.04,67.89,68.0,140346.0,63.2127,63.3337,63.1941,63.2965,140346.0
2023-10-19 10:30:00,67.99,67.99,67.82,67.82,134505.0,63.2872,63.2872,63.1289,63.1289,134505.0
2023-10-19 10:40:00,67.82,67.92,67.81,67.9,79081.0,63.1289,63.222,63.1196,63.2034,79081.0
2023-10-19 10:50:00,67.89,67.94,67.87,67.92,78943.0,63.1941,63.2406,63.1755,63.222,78943.0
2023-10-19 11:00:00,67.92,68.08,67.9,68.02,127078.0,63.222,63.371,63.2034,63.3151,127078.0
2023-10-19 11:10:00,68.02,68.11,68.02,68.08,152456.0,63.3151,63.3989,63.3151,63.371,152456.0
2023-10-19 11:20:00,68.09,68.18,68.05,68.11,124591.0,63.3803,63.464,63.343,63.3989,124591.0
2023-10-19 11:30:00,68.12,68.15,68.04,68.09,155182.0,63.4082,63.4361,63.3337,63.3803,155182.0
2023-10-19 11:40:00,68.09,68.22,68.09,68.17,55735.0,63.3803,63.5013,63.3803,63.4547,55735.0
2023-10-19 11:50:00,68.17,68.18,68.12,68.18,54680.0,63.4547,63.464,63.4082,63.464,54680.0
2023-10-19 12:00:00,68.18,68.39,68.04,68.24,141956.0,63.464,63.6595,63.3337,63.5199,141956.0
2023-10-19 12:10:00,68.24,68.35,68.24,68.31,52752.0,63.5199,63.6223,63.5199,63.585,52752.0
2023-10-19 12:20:00,68.32,68.41,68.16,68.2,84611.0,63.5944,63.6781,63.4454,63.4827,84611.0
2023-10-19 12:30:00,68.2,68.23,67.91,67.96,109577.0,63.4827,63.5106,63.2127,63.2593,109577.0
2023-10-19 12:40:00,67.97,68.12,67.97,68.06,142785.0,63.2686,63.4082,63.2686,63.3523,142785.0
2023-10-19 12:50:00,68.05,68.2,68.01,68.15,133880.0,63.343,63.4827,63.3058,63.4361,133880.0
2023-10-19 13:00:00,68.15,68.32,68.13,68.3,64375.0,63.4361,63.5944,63.4175,63.5757,64375.0
2023-10-19 13:10:00,68.29,68.39,68.28,68.35,75773.0,63.5664,63.6595,63.5571,63.6223,75773.0
2023-10-19 13:20:00,68.35,68.4,68.22,68.28,61882.0,63.6223,63.6688,63.5013,63.5571,61882.0
2023-10-19 13:30:00,68.28,68.34,68.14,68.16,85596.0,63.5571,63.613,63.4268,63.4454,85596.0
2023-10-19 13:40:00,68.16,68.18,68.07,68.08,82375.0,63.4454,63.464,63.3616,63.371,82375.0
2023-10-19 13:50:00,68.08,68.14,68.03,68.1,64596.0,63.371,63.4268,63.3244,63.3896,64596.0
2023-10-19 14:00:00,68.09,68.16,68.06,68.08,55292.0,63.3803,63.4454,63.3523,63.371,55292.0
2023-10-19 14:10:00,68.08,68.1,68.02,68.05,98462.0,63.371,63.3896,63.3151,63.343,98462.0
2023-10-19 14:20:00,68.05,68.08,67.98,68.08,69525.0,63.343,63.371,63.2779,63.371,69525.0
2023-10-19 14:30:00,68.07,68.15,67.98,68.1,175208.0,63.3616,63.4361,63.2779,63.3896,175208.0
2023-10-19 14:40:00,68.09,68.1,67.95,67.97,97333.0,63.3803,63.3896,63.2499,63.2686,97333.0
2023-10-19 14:50:00,67.97,68.06,67.96,68.02,79317.0,63.2686,63.3523,63.2593,63.3151,79317.0
2023-10-19 15:00:00,68.02,68.12,67.99,68.07,97509.0,63.3151,63.4082,63.2872,63.3616,97509.0
2023-10-19 15:10:00,68.08,68.11,68.04,68.09,99311.0,63.371,63.3989,63.3337,63.3803,99311.0
2023-10-19 15:20:00,68.09,68.12,68.02,68.12,117858.0,63.3803,63.4082,63.3151,63.4082,117858.0
2023-10-19 15:30:00,68.12,68.16,68.03,68.04,229061.0,63.4082,63.4454,63.3244,63.3337,229061.0
2023-10-19 15:40:00,68.04,68.15,68.0,68.15,183046.0,63.3337,63.4361,63.2965,63.4361,183046.0
2023-10-19 15:50:00,68.15,68.24,68.08,68.09,482895.0,63.4361,63.5199,63.371,63.3803,482895.0
2023-10-20 09:30:00,67.71,68.0,67.49,67.54,177448.0,63.0265,63.2965,62.8218,62.8683,177448.0
2023-10-20 09:40:00,67.54,67.6,67.36,67.56,218425.0,62.8683,62.9242,62.7008,62.8869,218425.0
2023-10-20 09:50:00,67.56,67.63,67.47,67.47,112047.0,62.8869,62.9521,62.8031,62.8031,112047.0
2023-10-20 10:00:00,67.48,67.64,67.34,67.38,98850.0,62.8125,62.9614,62.6821,62.7194,98850.0
2023-10-20 10:10:00,67.39,67.43,67.2,67.22,230751.0,62.7287,62.7659,62.5518,62.5704,230751.0
2023-10-20 10:20:00,67.21,67.23,67.07,67.15,121121.0,62.5611,62.5797,62.4308,62.5053,121121.0
2023-10-20 10:30:00,67.16,67.41,67.14,67.26,150225.0,62.5146,62.7473,62.496,62.6077,150225.0
2023-10-20 10:40:00,67.25,67.39,67.15,67.38,139872.0,62.5984,62.7287,62.5053,62.7194,139872.0
2023-10-20 10:50:00,67.4,67.46,67.35,67.38,94765.0,62.738,62.7938,62.6914,62.7194,94765.0
2023-10-20 11:00:00,67.38,67.45,67.33,67.37,90808.0,62.7194,62.7845,62.6728,62.7101,90808.0
2023-10-20 11:10:00,67.37,67.41,67.28,67.34,97665.0,62.7101,62.7473,62.6263,62.6821,97665.0
2023-10-20 11:20:00,67.34,67.39,67.31,67.36,75867.0,62.6821,62.7287,62.6542,62.7008,75867.0
2023-10-20 11:30:00,67.35,67.36,67.28,67.33,134365.0,62.6914,62.7008,62.6263,62.6728,134365.0
2023-10-20 11:40:00,67.32,67.46,67.32,67.4,46644.0,62.6635,62.7938,62.6635,62.738,46644.0
2023-10-20 11:50:00,67.4,67.47,67.37,67.44,63904.0,62.738,62.8031,62.7101,62.7752,63904.0
2023-10-20 12:00:00,67.44,67.47,67.34,67.34,44441.0,62.7752,62.8031,62.6821,62.6821,44441.0
2023-10-20 12:10:00,67.33,67.36,67.3,67.33,43578.0,62.6728,62.7008,62.6449,62.6728,43578.0
2023-10-20 12:20:00,67.33,67.47,67.32,67.34,88439.0,62.6728,62.8031,62.6635,62.6821,88439.0
2023-10-20 12:30:00,67.34,67.48,67.34,67.46,42961.0,62.6821,62.8125,62.6821,62.7938,42961.0
2023-10-20 12:40:00,67.47,67.47,67.4,67.43,71006.0,62.8031,62.8031,62.738,62.7659,71006.0
2023-10-20 12:50:00,67.44,67.46,67.37,67.37,80664.0,62.7752,62.7938,62.7101,62.7101,80664.0
2023-10-20 13:00:00,67.37,67.4,67.19,67.21,71153.0,62.7101,62.738,62.5425,62.5611,71153.0
2023-10-20 13:10:00,67.21,67.29,67.19,67.26,79593.0,62.5611,62.6356,62.5425,62.6077,79593.0
2023-10-20 13:20:00,67.27,67.39,67.25,67.37,41182.0,62.617,62.7287,62.5984,62.7101,41182.0
2023-10-20 13:30:00,67.38,67.39,67.34,67.37,30626.0,62.7194,62.7287,62.6821,62.7101,30626.0
2023-10-20 13:40:00,67.36,67.44,67.35,67.39,37187.0,62.7008,62.7752,62.6914,62.7287,37187.0
2023-10-20 13:50:00,67.38,67.4,67.32,67.4,68491.0,62.7194,62.738,62.6635,62.738,68491.0
2023-10-20 14:00:00,67.4,67.42,67.26,67.28,63296.0,62.738,62.7566,62.6077,62.6263,63296.0
2023-10-20 14:10:00,67.27,67.32,67.24,67.32,75029.0,62.617,62.6635,62.5891,62.6635,75029.0
2023-10-20 14:20:00,67.32,67.34,67.28,67.31,44756.0,62.6635,62.6821,62.6263,62.6542,44756.0
2023-10-20 14:30:00,67.31,67.37,67.26,67.32,58903.0,62.6542,62.7101,62.6077,62.6635,58903.0
2023-10-20 14:40:00,67.33,67.36,67.27,67.34,49412.0,62.6728,62.7008,62.617,62.6821,49412.0
2023-10-20 14:50:00,67.34,67.44,67.28,67.39,90489.0,62.6821,62.7752,62.6263,62.7287,90489.0
2023-10-20 15:00:00,67.39,67.44,67.38,67.42,114870.0,62.7287,62.7752,62.7194,62.7566,114870.0
2023-10-20 15:10:00,67.43,67.44,67.26,67.37,194373.0,62.7659,62.7752,62.6077,62.7101,194373.0
2023-10-20 15:20:00,67.36,67.37,67.25,67.37,85052.0,62.7008,62.7101,62.5984,62.7101,85052.0
2023-10-20 15:30:00,67.37,67.4,67.24,67.28,121038.0,62.7101,62.738,62.5891,62.6263,121038.0
2023-10-20 15:40:00,67.27,67.27,67.11,67.17,274585.0,62.617,62.617,62.468,62.5239,274585.0
2023-10-20 15:50:00,67.17,67.19,67.02,67.04,584445.0,62.5239,62.5425,62.3843,62.4029,584445.0
2023-10-23 09:30:00,67.69,67.69,67.07,67.21,380903.0,63.0079,63.0079,62.4308,62.5611,380903.0
2023-10-23 09:40:00,67.2,67.3,66.98,67.2,229314.0,62.5518,62.6449,62.347,62.5518,229314.0
2023-10-23 09:50:00,67.23,67.3,66.94,67.2,180977.0,62.5797,62.6449,62.3098,62.5518,180977.0
2023-10-23 10:00:00,67.2,67.3,67.15,67.27,170703.0,62.5518,62.6449,62.5053,62.617,170703.0
2023-10-23 10:10:00,67.27,67.34,67.09,67.28,291573.0,62.617,62.6821,62.4494,62.6263,291573.0
2023-10-23 10:20:00,67.28,67.41,67.23,67.24,138642.0,62.6263,62.7473,62.5797,62.5891,138642.0
2023-10-23 10:30:00,67.24,67.32,67.15,67.27,199769.0,62.5891,62.6635,62.5053,62.617,199769.0
2023-10-23 10:40:00,67.26,67.46,67.25,67.43,105789.0,62.6077,62.7938,62.5984,62.7659,105789.0
2023-10-23 10:50:00,67.44,67.54,67.42,67.44,117384.0,62.7752,62.8683,62.7566,62.7752,117384.0
2023-10-23 11:00:00,67.43,67.58,67.36,67.55,83601.0,62.7659,62.9055,62.7008,62.8776,83601.0
2023-10-23 11:10:00,67.56,67.66,67.55,67.64,105558.0,62.8869,62.98,62.8776,62.9614,105558.0
2023-10-23 11:20:00,67.64,67.72,67.53,67.56,83852.0,62.9614,63.0359,62.859,62.8869,83852.0
2023-10-23 11:30:00,67.56,67.68,67.52,67.65,235284.0,62.8869,62.9986,62.8497,62.9707,235284.0
2023-10-23 11:40:00,67.66,67.67,67.49,67.53,85489.0,62.98,62.9893,62.8218,62.859,85489.0
2023-10-23 11:50:00,67.52,67.53,67.46,67.46,87400.0,62.8497,62.859,62.7938,62.7938,87400.0
2023-10-23 12:00:00,67.45,67.46,67.26,67.33,94397.0,62.7845,62.7938,62.6077,62.6728,94397.0
2023-10-23 12:10:00,67.34,67.36,67.27,67.34,258477.0,62.6821,62.7008,62.617,62.6821,258477.0
2023-10-23 12:20:00,67.34,67.47,67.33,67.43,269396.0,62.6821,62.8031,62.6728,62.7659,269396.0
2023-10-23 12:30:00,67.42,67.43,67.27,67.29,248003.0,62.7566,62.7659,62.617,62.6356,248003.0
2023-10-23 12:40:00,67.29,67.35,67.21,67.23,190925.0,62.6356,62.6914,62.5611,62.5797,190925.0
2023-10-23 12:50:00,67.23,67.39,67.19,67.39,93912.0,62.5797,62.7287,62.5425,62.7287,93912.0
2023-10-23 13:00:00,67.39,67.42,67.29,67.37,100316.0,62.7287,62.7566,62.6356,62.7101,100316.0
2023-10-23 13:10:00,67.37,67.45,67.34,67.39,63480.0,62.7101,62.7845,62.6821,62.7287,63480.0
2023-10-23 13:20:00,67.38,67.42,67.24,67.3,180418.0,62.7194,62.7566,62.5891,62.6449,180418.0
2023-10-23 13:30:00,67.3,67.34,67.25,67.31,107563.0,62.6449,62.6821,62.5984,62.6542,107563.0
2023-10-23 13:40:00,67.32,67.43,67.32,67.41,87253.0,62.6635,62.7659,62.6635,62.7473,87253.0
2023-10-23 13:50:00,67.42,67.42,67.33,67.36,73949.0,62.7566,62.7566,62.6728,62.7008,73949.0
2023-10-23 14:00:00,67.36,67.41,67.3,67.39,79974.0,62.7008,62.7473,62.6449,62.7287,79974.0
2023-10-23 14:10:00,67.38,67.39,67.2,67.21,74117.0,62.7194,62.7287,62.5518,62.5611,74117.0
2023-10-23 14:20:00,67.22,67.22,67.12,67.2,68390.0,62.5704,62.5704,62.4774,62.5518,68390.0
2023-10-23 14:30:00,67.21,67.26,67.19,67.25,86001.0,62.5611,62.6077,62.5425,62.5984,86001.0
2023-10-23 14:40:00,67.25,67.29,67.17,67.22,129231.0,62.5984,62.6356,62.5239,62.5704,129231.0
2023-10-23 14:50:00,67.2,67.28,67.19,67.28,85767.0,62.5518,62.6263,62.5425,62.6263,85767.0
2023-10-23 15:00:00,67.28,67.32,67.21,67.22,101851.0,62.6263,62.6635,62.5611,62.5704,101851.0
2023-10-23 15:10:00,67.22,67.29,67.18,67.19,152961.0,62.5704,62.6356,62.5332,62.5425,152961.0
2023-10-23 15:20:00,67.2,67.2,67.07,67.07,144764.0,62.5518,62.5518,62.4308,62.4308,144764.0
2023-10-23 15:30:00,67.07,67.09,67.0,67.05,157541.0,62.4308,62.4494,62.3657,62.4122,157541.0
2023-10-23 15:40:00,67.06,67.15,67.04,67.14,246099.0,62.4215,62.5053,62.4029,62.496,246099.0
2023-10-23 15:50:00,67.13,67.19,67.03,67.06,740609.0,62.4867,62.5425,62.3936,62.4215,740609.0
2023-10-24 09:30:00,67.29,67.31,67.05,67.2,168944.0,62.6356,62.6542,62.4122,62.5518,168944.0
2023-10-24 09:40:00,67.2,67.2,66.89,67.09,159880.0,62.5518,62.5518,62.2633,62.4494,159880.0
2023-10-24 09:50:00,67.08,67.18,66.98,67.12,101638.0,62.4401,62.5332,62.347,62.4774,101638.0
2023-10-24 10:00:00,67.11,67.15,66.9,67.03,121967.0,62.468,62.5053,62.2726,62.3936,121967.0
2023-10-24 10:10:00,67.03,67.2,67.02,67.16,99527.0,62.3936,62.5518,62.3843,62.5146,99527.0
2023-10-24 10:20:00,67.16,67.25,67.1,67.22,112071.0,62.5146,62.5984,62.4587,62.5704,112071.0
2023-10-24 10:30:00,67.23,67.24,67.08,67.16,122573.0,62.5797,62.5891,62.4401,62.5146,122573.0
2023-10-24 10:40:00,67.16,67.16,67.05,67.15,137300.0,62.5146,62.5146,62.4122,62.5053,137300.0
2023-10-24 10:50:00,67.16,67.23,67.11,67.14,123706.0,62.5146,62.5797,62.468,62.496,123706.0
2023-10-24 11:00:00,67.13,67.15,67.07,67.12,393201.0,62.4867,62.5053,62.4308,62.4774,393201.0
2023-10-24 11:10:00,67.11,67.13,67.0,67.06,133365.0,62.468,62.4867,62.3657,62.4215,133365.0
2023-10-24 11:20:00,67.05,67.08,66.93,66.95,185231.0,62.4122,62.4401,62.3005,62.3191,185231.0
2023-10-24 11:30:00,66.95,66.99,66.9,66.93,125254.0,62.3191,62.3563,62.2726,62.3005,125254.0
2023-10-24 11:40:00,66.94,66.99,66.92,66.94,48486.0,62.3098,62.3563,62.2912,62.3098,48486.0
2023-10-24 11:50:00,66.93,66.93,66.8,66.84,99771.0,62.3005,62.3005,62.1795,62.2167,99771.0
2023-10-24 12:00:00,66.84,66.87,66.79,66.81,33832.0,62.2167,62.2446,62.1702,62.1888,33832.0
2023-10-24 12:10:00,66.82,66.83,66.7,66.7,41525.0,62.1981,62.2074,62.0864,62.0864,41525.0
2023-10-24 12:20:00,66.71,66.73,66.66,66.7,72480.0,62.0957,62.1143,62.0492,62.0864,72480.0
2023-10-24 12:30:00,66.7,66.77,66.65,66.66,55554.0,62.0864,62.1516,62.0399,62.0492,55554.0
2023-10-24 12:40:00,66.65,66.66,66.56,66.56,70048.0,62.0399,62.0492,61.9561,61.9561,70048.0
2023-10-24 12:50:00,66.56,66.64,66.53,66.63,49495.0,61.9561,62.0306,61.9282,62.0212,49495.0
2023-10-24 13:00:00,66.62,66.68,66.61,66.64,39572.0,62.0119,62.0678,62.0026,62.0306,39572.0
2023-10-24 13:10:00,66.64,66.69,66.61,66.69,37201.0,62.0306,62.0771,62.0026,62.0771,37201.0
2023-10-24 13:20:00,66.7,66.75,66.68,66.75,49598.0,62.0864,62.1329,62.0678,62.1329,49598.0
2023-10-24 13:30:00,66.75,66.81,66.75,66.79,57560.0,62.1329,62.1888,62.1329,62.1702,57560.0
2023-10-24 13:40:00,66.79,66.83,66.77,66.8,33746.0,62.1702,62.2074,62.1516,62.1795,33746.0
2023-10-24 13:50:00,66.81,66.84,66.79,66.82,32573.0,62.1888,62.2167,62.1702,62.1981,32573.0
2023-10-24 14:00:00,66.81,66.86,66.79,66.84,38193.0,62.1888,62.2353,62.1702,62.2167,38193.0
2023-10-24 14:10:00,66.84,66.89,66.84,66.85,46188.0,62.2167,62.2633,62.2167,62.226,46188.0
2023-10-24 14:20:00,66.86,66.86,66.79,66.81,39949.0,62.2353,62.2353,62.1702,62.1888,39949.0
2023-10-24 14:30:00,66.81,66.85,66.74,66.76,50331.0,62.1888,62.226,62.1236,62.1423,50331.0
2023-10-24 14:40:00,66.76,66.84,66.76,66.83,43585.0,62.1423,62.2167,62.1423,62.2074,43585.0
2023-10-24 14:50:00,66.83,66.85,66.8,66.81,79608.0,62.2074,62.226,62.1795,62.1888,79608.0
2023-10-24 15:00:00,66.81,66.85,66.7,66.71,152681.0,62.1888,62.226,62.0864,62.0957,152681.0
2023-10-24 15:10:00,66.7,66.79,66.67,66.78,71485.0,62.0864,62.1702,62.0585,62.1609,71485.0
2023-10-24 15:20:00,66.78,66.83,66.73,66.76,66515.0,62.1609,62.2074,62.1143,62.1423,66515.0
2023-10-24 15:30:00,66.76,66.83,66.74,66.76,130684.0,62.1423,62.2074,62.1236,62.1423,130684.0
2023-10-24 15:40:00,66.75,66.82,66.66,66.67,363913.0,62.1329,62.1981,62.0492,62.0585,363913.0
2023-10-24 15:50:00,66.67,66.74,66.58,66.68,782224.0,62.0585,62.1236,61.9747,62.0678,782224.0
2023-10-25 09:30:00,66.89,67.18,66.88,67.01,280080.0,62.2633,62.5332,62.254,62.375,280080.0
2023-10-25 09:40:00,67.0,67.07,66.84,66.84,185290.0,62.3657,62.4308,62.2167,62.2167,185290.0
2023-10-25 09:50:00,66.84,66.95,66.75,66.82,77160.0,62.2167,62.3191,62.1329,62.1981,77160.0
2023-10-25 10:00:00,66.81,66.86,66.75,66.76,152618.0,62.1888,62.2353,62.1329,62.1423,152618.0
2023-10-25 10:10:00,66.76,66.82,66.7,66.81,169736.0,62.1423,62.1981,62.0864,62.1888,169736.0
2023-10-25 10:20:00,66.82,66.91,66.81,66.85,84211.0,62.1981,62.2819,62.1888,62.226,84211.0
2023-10-25 10:30:00,66.86,66.93,66.72,66.89,137023.0,62.2353,62.3005,62.105,62.2633,137023.0
2023-10-25 10:40:00,66.88,67.03,66.85,66.96,245048.0,62.254,62.3936,62.226,62.3284,245048.0
2023-10-25 10:50:00,66.96,67.01,66.88,66.98,162545.0,62.3284,62.375,62.254,62.347,162545.0
2023-10-25 11:00:00,66.97,67.05,66.86,66.99,203053.0,62.3377,62.4122,62.2353,62.3563,203053.0
2023-10-25 11:10:00,66.99,67.08,66.97,67.0,88432.0,62.3563,62.4401,62.3377,62.3657,88432.0
2023-10-25 11:20:00,66.99,66.99,66.87,66.98,141927.0,62.3563,62.3563,62.2446,62.347,141927.0
2023-10-25 11:30:00,66.97,66.98,66.84,66.85,173705.0,62.3377,62.347,62.2167,62.226,173705.0
2023-10-25 11:40:00,66.84,66.98,66.83,66.91,112292.0,62.2167,62.347,62.2074,62.2819,112292.0
2023-10-25 11:50:00,66.9,66.98,66.86,66.89,40857.0,62.2726,62.347,62.2353,62.2633,40857.0
2023-10-25 12:00:00,66.89,66.97,66.85,66.96,57977.0,62.2633,62.3377,62.226,62.3284,57977.0
2023-10-25 12:10:00,66.97,66.99,66.91,66.94,71241.0,62.3377,62.3563,62.2819,62.3098,71241.0
2023-10-25 12:20:00,66.95,66.97,66.92,66.96,44180.0,62.3191,62.3377,62.2912,62.3284,44180.0
2023-10-25 12:30:00,66.95,67.03,66.94,66.97,57229.0,62.3191,62.3936,62.3098,62.3377,57229.0
2023-10-25 12:40:00,66.97,67.01,66.93,66.93,45455.0,62.3377,62.375,62.3005,62.3005,45455.0
2023-10-25 12:50:00,66.93,66.94,66.9,66.91,29354.0,62.3005,62.3098,62.2726,62.2819,29354.0
2023-10-25 13:00:00,66.91,66.97,66.84,66.9,74728.0,62.2819,62.3377,62.2167,62.2726,74728.0
2023-10-25 13:10:00,66.89,66.98,66.85,66.96,83411.0,62.2633,62.347,62.226,62.3284,83411.0
2023-10-25 13:20:00,66.96,67.04,66.91,66.92,58807.0,62.3284,62.4029,62.2819,62.2912,58807.0
2023-10-25 13:30:00,66.92,66.93,66.84,66.85,91390.0,62.2912,62.3005,62.2167,62.226,91390.0
2023-10-25 13:40:00,66.84,66.93,66.83,66.83,69028.0,62.2167,62.3005,62.2074,62.2074,69028.0
2023-10-25 13:50:00,66.83,66.87,66.81,66.85,71073.0,62.2074,62.2446,62.1888,62.226,71073.0
2023-10-25 14:00:00,66.85,66.91,66.84,66.89,41638.0,62.226,62.2819,62.2167,62.2633,41638.0
2023-10-25 14:10:00,66.89,66.94,66.87,66.91,55497.0,62.2633,62.3098,62.2446,62.2819,55497.0
2023-10-25 14:20:00,66.91,67.02,66.9,66.98,45641.0,62.2819,62.3843,62.2726,62.347,45641.0
2023-10-25 14:30:00,66.98,67.01,66.95,66.97,45900.0,62.347,62.375,62.3191,62.3377,45900.0
2023-10-25 14:40:00,66.96,67.02,66.94,66.98,46227.0,62.3284,62.3843,62.3098,62.347,46227.0
2023-10-25 14:50:00,66.98,67.01,66.96,67.0,57287.0,62.347,62.375,62.3284,62.3657,57287.0
2023-10-25 15:00:00,67.0,67.02,66.96,66.98,53520.0,62.3657,62.3843,62.3284,62.347,53520.0
2023-10-25 15:10:00,66.98,67.03,66.96,67.02,56859.0,62.347,62.3936,62.3284,62.3843,56859.0
2023-10-25 15:20:00,67.01,67.07,66.99,67.01,70646.0,62.375,62.4308,62.3563,62.375,70646.0
2023-10-25 15:30:00,67.01,67.01,66.91,66.95,103806.0,62.375,62.375,62.2819,62.3191,103806.0
2023-10-25 15:40:00,66.96,66.97,66.88,66.91,129513.0,62.3284,62.3377,62.254,62.2819,129513.0
2023-10-25 15:50:00,66.91,66.96,66.84,66.86,305610.0,62.2819,62.3284,62.2167,62.2353,305610.0
2023-10-26 09:30:00,66.36,66.38,65.88,65.89,315909.0,61.7699,61.7885,61.3231,61.3324,315909.0
2023-10-26 09:40:00,65.88,66.07,65.84,65.96,304714.0,61.3231,61.5,61.2859,61.3976,304714.0
2023-10-26 09:50:00,65.97,66.14,65.95,66.13,181239.0,61.4069,61.5651,61.3883,61.5558,181239.0
2023-10-26 10:00:00,66.12,66.21,66.04,66.13,287332.0,61.5465,61.6303,61.4721,61.5558,287332.0
2023-10-26 10:10:00,66.13,66.13,65.85,65.94,309457.0,61.5558,61.5558,61.2952,61.379,309457.0
2023-10-26 10:20:00,65.94,66.01,65.87,65.97,200963.0,61.379,61.4441,61.3138,61.4069,200963.0
2023-10-26 10:30:00,65.97,66.23,65.93,66.23,240766.0,61.4069,61.6489,61.3697,61.6489,240766.0
2023-10-26 10:40:00,66.23,66.27,66.07,66.08,214781.0,61.6489,61.6861,61.5,61.5093,214781.0
2023-10-26 10:50:00,66.08,66.24,66.06,66.09,121255.0,61.5093,61.6582,61.4907,61.5186,121255.0
2023-10-26 11:00:00,66.09,66.1,65.95,66.0,174648.0,61.5186,61.5279,61.3883,61.4348,174648.0
2023-10-26 11:10:00,66.0,66.03,65.91,66.02,120242.0,61.4348,61.4627,61.351,61.4534,120242.0
2023-10-26 11:20:00,66.01,66.04,65.97,65.98,64934.0,61.4441,61.4721,61.4069,61.4162,64934.0
2023-10-26 11:30:00,65.97,66.07,65.94,66.03,149148.0,61.4069,61.5,61.379,61.4627,149148.0
2023-10-26 11:40:00,66.03,66.14,66.03,66.1,52154.0,61.4627,61.5651,61.4627,61.5279,52154.0
2023-10-26 11:50:00,66.1,66.12,66.06,66.09,118881.0,61.5279,61.5465,61.4907,61.5186,118881.0
2023-10-26 12:00:00,66.08,66.08,65.98,66.01,99876.0,61.5093,61.5093,61.4162,61.4441,99876.0
2023-10-26 12:10:00,66.0,66.01,65.84,65.85,138497.0,61.4348,61.4441,61.2859,61.2952,138497.0
2023-10-26 12:20:00,65.85,65.87,65.76,65.82,62558.0,61.2952,61.3138,61.2114,61.2673,62558.0
2023-10-26 12:30:00,65.83,65.89,65.77,65.79,88166.0,61.2766,61.3324,61.2207,61.2393,88166.0
2023-10-26 12:40:00,65.79,65.89,65.77,65.88,114394.0,61.2393,61.3324,61.2207,61.3231,114394.0
2023-10-26 12:50:00,65.88,65.97,65.86,65.89,71855.0,61.3231,61.4069,61.3045,61.3324,71855.0
2023-10-26 13:00:00,65.89,66.01,65.87,65.95,78436.0,61.3324,61.4441,61.3138,61.3883,78436.0
2023-10-26 13:10:00,65.96,66.02,65.94,65.99,43815.0,61.3976,61.4534,61.379,61.4255,43815.0
2023-10-26 13:20:00,66.0,66.0,65.9,65.91,66330.0,61.4348,61.4348,61.3417,61.351,66330.0
2023-10-26 13:30:00,65.91,65.91,65.81,65.88,70379.0,61.351,61.351,61.258,61.3231,70379.0
2023-10-26 13:40:00,65.88,65.94,65.87,65.91,66992.0,61.3231,61.379,61.3138,61.351,66992.0
2023-10-26 13:50:00,65.9,66.02,65.89,66.01,51713.0,61.3417,61.4534,61.3324,61.4441,51713.0
2023-10-26 14:00:00,66.01,66.12,66.01,66.09,45930.0,61.4441,61.5465,61.4441,61.5186,45930.0
2023-10-26 14:10:00,66.09,66.16,66.07,66.11,79120.0,61.5186,61.5838,61.5,61.5372,79120.0
2023-10-26 14:20:00,66.1,66.13,66.04,66.06,54844.0,61.5279,61.5558,61.4721,61.4907,54844.0
2023-10-26 14:30:00,66.05,66.25,66.03,66.22,70015.0,61.4814,61.6675,61.4627,61.6396,70015.0
2023-10-26 14:40:00,66.21,66.27,66.2,66.23,48390.0,61.6303,61.6861,61.621,61.6489,48390.0
2023-10-26 14:50:00,66.23,66.32,66.23,66.32,53968.0,61.6489,61.7327,61.6489,61.7327,53968.0
2023-10-26 15:00:00,66.31,66.41,66.31,66.36,71680.0,61.7234,61.8165,61.7234,61.7699,71680.0
2023-10-26 15:10:00,66.36,66.36,66.24,66.32,131523.0,61.7699,61.7699,61.6582,61.7327,131523.0
2023-10-26 15:20:00,66.33,66.37,66.3,66.31,74832.0,61.742,61.7792,61.7141,61.7234,74832.0
2023-10-26 15:30:00,66.31,66.34,66.22,66.27,143532.0,61.7234,61.7513,61.6396,61.6861,143532.0
2023-10-26 15:40:00,66.26,66.26,66.17,66.26,126569.0,61.6768,61.6768,61.5931,61.6768,126569.0
2023-10-26 15:50:00,66.25,66.32,66.18,66.2,271128.0,61.6675,61.7327,61.6024,61.621,271128.0
2023-10-27 09:30:00,67.31,67.43,66.84,67.03,430355.0,62.6542,62.7659,62.2167,62.3936,430355.0
2023-10-27 09:40:00,67.03,67.04,66.67,66.73,443685.0,62.3936,62.4029,62.0585,62.1143,443685.0
2023-10-27 09:50:00,66.73,66.79,66.54,66.64,198521.0,62.1143,62.1702,61.9375,62.0306,198521.0
2023-10-27 10:00:00,66.64,66.73,66.37,66.68,342709.0,62.0306,62.1143,61.7792,62.0678,342709.0
2023-10-27 10:10:00,66.68,66.84,66.63,66.65,178111.0,62.0678,62.2167,62.0212,62.0399,178111.0
2023-10-27 10:20:00,66.63,66.73,66.51,66.59,138278.0,62.0212,62.1143,61.9095,61.984,138278.0
2023-10-27 10:30:00,66.59,66.6,66.34,66.34,170504.0,61.984,61.9933,61.7513,61.7513,170504.0
2023-10-27 10:40:00,66.36,66.37,66.09,66.17,123172.0,61.7699,61.7792,61.5186,61.5931,123172.0
2023-10-27 10:50:00,66.17,66.32,66.17,66.3,139726.0,61.5931,61.7327,61.5931,61.7141,139726.0
2023-10-27 11:00:00,66.29,66.48,66.26,66.45,135732.0,61.7048,61.8816,61.6768,61.8537,135732.0
2023-10-27 11:10:00,66.45,66.5,66.34,66.39,100354.0,61.8537,61.9002,61.7513,61.7978,100354.0
2023-10-27 11:20:00,66.4,66.49,66.4,66.42,82546.0,61.8072,61.8909,61.8072,61.8258,82546.0
2023-10-27 11:30:00,66.42,66.53,66.4,66.52,103873.0,61.8258,61.9282,61.8072,61.9189,103873.0
2023-10-27 11:40:00,66.52,66.6,66.46,66.48,70828.0,61.9189,61.9933,61.863,61.8816,70828.0
2023-10-27 11:50:00,66.48,66.54,66.48,66.53,37346.0,61.8816,61.9375,61.8816,61.9282,37346.0
2023-10-27 12:00:00,66.52,66.53,66.42,66.48,57978.0,61.9189,61.9282,61.8258,61.8816,57978.0
2023-10-27 12:10:00,66.48,66.52,66.44,66.5,48839.0,61.8816,61.9189,61.8444,61.9002,48839.0
2023-10-27 12:20:00,66.5,66.5,66.38,66.4,41547.0,61.9002,61.9002,61.7885,61.8072,41547.0
2023-10-27 12:30:00,66.4,66.43,66.35,66.42,45531.0,61.8072,61.8351,61.7606,61.8258,45531.0
2023-10-27 12:40:00,66.42,66.49,66.4,66.41,33920.0,61.8258,61.8909,61.8072,61.8165,33920.0
2023-10-27 12:50:00,66.41,66.44,66.37,66.42,44545.0,61.8165,61.8444,61.7792,61.8258,44545.0
2023-10-27 13:00:00,66.42,66.5,66.31,66.31,54017.0,61.8258,61.9002,61.7234,61.7234,54017.0
2023-10-27 13:10:00,66.31,66.33,66.21,66.26,109475.0,61.7234,61.742,61.6303,61.6768,109475.0
2023-10-27 13:20:00,66.26,66.29,66.19,66.26,74660.0,61.6768,61.7048,61.6117,61.6768,74660.0
2023-10-27 13:30:00,66.27,66.29,66.21,66.27,76624.0,61.6861,61.7048,61.6303,61.6861,76624.0
2023-10-27 13:40:00,66.27,66.3,66.2,66.25,64843.0,61.6861,61.7141,61.621,61.6675,64843.0
2023-10-27 13:50:00,66.25,66.38,66.25,66.38,68138.0,61.6675,61.7885,61.6675,61.7885,68138.0
2023-10-27 14:00:00,66.37,66.42,66.32,66.32,90377.0,61.7792,61.8258,61.7327,61.7327,90377.0
2023-10-27 14:10:00,66.33,66.45,66.31,66.41,59589.0,61.742,61.8537,61.7234,61.8165,59589.0
2023-10-27 14:20:00,66.41,66.45,66.38,66.4,92788.0,61.8165,61.8537,61.7885,61.8072,92788.0
2023-10-27 14:30:00,66.4,66.49,66.36,66.37,71786.0,61.8072,61.8909,61.7699,61.7792,71786.0
2023-10-27 14:40:00,66.37,66.37,66.29,66.3,66901.0,61.7792,61.7792,61.7048,61.7141,66901.0
2023-10-27 14:50:00,66.3,66.3,66.19,66.2,62823.0,61.7141,61.7141,61.6117,61.621,62823.0
2023-10-27 15:00:00,66.2,66.23,66.16,66.17,80757.0,61.621,61.6489,61.5838,61.5931,80757.0
2023-10-27 15:10:00,66.17,66.18,66.09,66.12,105270.0,61.5931,61.6024,61.5186,61.5465,105270.0
2023-10-27 15:20:00,66.12,66.22,66.11,66.21,82950.0,61.5465,61.6396,61.5372,61.6303,82950.0
2023-10-27 15:30:00,66.22,66.23,66.09,66.12,106227.0,61.6396,61.6489,61.5186,61.5465,106227.0
2023-10-27 15:40:00,66.13,66.17,66.1,66.17,178428.0,61.5558,61.5931,61.5279,61.5931,178428.0
2023-10-27 15:50:00,66.17,66.38,66.14,66.38,404150.0,61.5931,61.7885,61.5651,61.7885,404150.0
2023-10-30 09:30:00,66.55,66.73,66.55,66.61,198749.0,61.9468,62.1143,61.9468,62.0026,198749.0
2023-10-30 09:40:00,66.62,66.63,66.5,66.55,151112.0,62.0119,62.0212,61.9002,61.9468,151112.0
2023-10-30 09:50:00,66.56,66.71,66.52,66.71,129675.0,61.9561,62.0957,61.9189,62.0957,129675.0
2023-10-30 10:00:00,66.7,66.75,66.54,66.54,82907.0,62.0864,62.1329,61.9375,61.9375,82907.0
2023-10-30 10:10:00,66.54,66.58,66.35,66.44,131389.0,61.9375,61.9747,61.7606,61.8444,131389.0
2023-10-30 10:20:00,66.42,66.49,66.23,66.28,111402.0,61.8258,61.8909,61.6489,61.6955,111402.0
2023-10-30 10:30:00,66.27,66.28,66.18,66.25,112424.0,61.6861,61.6955,61.6024,61.6675,112424.0
2023-10-30 10:40:00,66.23,66.32,66.17,66.24,161054.0,61.6489,61.7327,61.5931,61.6582,161054.0
2023-10-30 10:50:00,66.24,66.25,66.12,66.17,143977.0,61.6582,61.6675,61.5465,61.5931,143977.0
2023-10-30 11:00:00,66.17,66.21,66.08,66.14,115000.0,61.5931,61.6303,61.5093,61.5651,115000.0
2023-10-30 11:10:00,66.14,66.2,66.02,66.04,72463.0,61.5651,61.621,61.4534,61.4721,72463.0
2023-10-30 11:20:00,66.03,66.04,65.9,65.92,73555.0,61.4627,61.4721,61.3417,61.3604,73555.0
2023-10-30 11:30:00,65.92,66.08,65.89,65.99,97889.0,61.3604,61.5093,61.3324,61.4255,97889.0
2023-10-30 11:40:00,66.0,66.08,65.95,66.01,67537.0,61.4348,61.5093,61.3883,61.4441,67537.0
2023-10-30 11:50:00,66.01,66.08,65.98,66.06,38898.0,61.4441,61.5093,61.4162,61.4907,38898.0
2023-10-30 12:00:00,66.07,66.2,66.05,66.15,50357.0,61.5,61.621,61.4814,61.5744,50357.0
2023-10-30 12:10:00,66.15,66.23,66.13,66.17,37384.0,61.5744,61.6489,61.5558,61.5931,37384.0
2023-10-30 12:20:00,66.16,66.17,66.07,66.08,39827.0,61.5838,61.5931,61.5,61.5093,39827.0
2023-10-30 12:30:00,66.08,66.18,66.07,66.14,39203.0,61.5093,61.6024,61.5,61.5651,39203.0
2023-10-30 12:40:00,66.14,66.15,66.04,66.05,32376.0,61.5651,61.5744,61.4721,61.4814,32376.0
2023-10-30 12:50:00,66.04,66.06,66.0,66.05,45251.0,61.4721,61.4907,61.4348,61.4814,45251.0
2023-10-30 13:00:00,66.05,66.12,66.03,66.12,29620.0,61.4814,61.5465,61.4627,61.5465,29620.0
2023-10-30 13:10:00,66.13,66.14,66.06,66.08,24130.0,61.5558,61.5651,61.4907,61.5093,24130.0
2023-10-30 13:20:00,66.07,66.15,65.99,66.15,56317.0,61.5,61.5744,61.4255,61.5744,56317.0
2023-10-30 13:30:00,66.14,66.23,66.14,66.22,124508.0,61.5651,61.6489,61.5651,61.6396,124508.0
2023-10-30 13:40:00,66.21,66.25,66.19,66.2,136989.0,61.6303,61.6675,61.6117,61.621,136989.0
2023-10-30 13:50:00,66.2,66.27,66.19,66.23,112202.0,61.621,61.6861,61.6117,61.6489,112202.0
2023-10-30 14:00:00,66.23,66.3,66.22,66.26,74582.0,61.6489,61.7141,61.6396,61.6768,74582.0
2023-10-30 14:10:00,66.27,66.29,66.11,66.13,49643.0,61.6861,61.7048,61.5372,61.5558,49643.0
2023-10-30 14:20:00,66.12,66.13,66.02,66.08,66178.0,61.5465,61.5558,61.4534,61.5093,66178.0
2023-10-30 14:30:00,66.09,66.17,66.09,66.16,57580.0,61.5186,61.5931,61.5186,61.5838,57580.0
2023-10-30 14:40:00,66.16,66.21,66.13,66.2,60907.0,61.5838,61.6303,61.5558,61.621,60907.0
2023-10-30 14:50:00,66.2,66.2,66.13,66.15,77816.0,61.621,61.621,61.5558,61.5744,77816.0
2023-10-30 15:00:00,66.16,66.22,66.15,66.18,78214.0,61.5838,61.6396,61.5744,61.6024,78214.0
2023-10-30 15:10:00,66.18,66.28,66.17,66.25,67109.0,61.6024,61.6955,61.5931,61.6675,67109.0
2023-10-30 15:20:00,66.25,66.27,66.21,66.23,90484.0,61.6675,61.6861,61.6303,61.6489,90484.0
2023-10-30 15:30:00,66.23,66.25,66.19,66.2,124717.0,61.6489,61.6675,61.6117,61.621,124717.0
2023-10-30 15:40:00,66.2,66.2,66.07,66.12,239230.0,61.621,61.621,61.5,61.5465,239230.0
2023-10-30 15:50:00,66.11,66.21,66.09,66.09,478646.0,61.5372,61.6303,61.5186,61.5186,478646.0
2023-10-31 09:30:00,65.2,65.23,64.87,64.94,465574.0,60.6902,60.7181,60.383,60.4481,465574.0
2023-10-31 09:40:00,64.95,65.23,64.94,65.14,277689.0,60.4575,60.7181,60.4481,60.6343,277689.0
2023-10-31 09:50:00,65.14,65.45,65.08,65.36,246988.0,60.6343,60.9229,60.5785,60.8391,246988.0
2023-10-31 10:00:00,65.36,65.48,65.24,65.48,186168.0,60.8391,60.9508,60.7274,60.9508,186168.0
2023-10-31 10:10:00,65.48,65.82,65.48,65.7,173093.0,60.9508,61.2673,60.9508,61.1556,173093.0
2023-10-31 10:20:00,65.71,65.74,65.33,65.34,253706.0,61.1649,61.1928,60.8112,60.8205,253706.0
2023-10-31 10:30:00,65.34,65.46,65.21,65.22,165009.0,60.8205,60.9322,60.6995,60.7088,165009.0
2023-10-31 10:40:00,65.2,65.27,65.14,65.17,156956.0,60.6902,60.7553,60.6343,60.6622,156956.0
2023-10-31 10:50:00,65.17,65.25,65.12,65.25,224076.0,60.6622,60.7367,60.6157,60.7367,224076.0
2023-10-31 11:00:00,65.25,65.3,65.12,65.15,153482.0,60.7367,60.7832,60.6157,60.6436,153482.0
2023-10-31 11:10:00,65.16,65.23,65.07,65.09,217432.0,60.6529,60.7181,60.5692,60.5878,217432.0
2023-10-31 11:20:00,65.08,65.18,65.03,65.15,108181.0,60.5785,60.6715,60.5319,60.6436,108181.0
2023-10-31 11:30:00,65.15,65.24,65.11,65.2,138788.0,60.6436,60.7274,60.6064,60.6902,138788.0
2023-10-31 11:40:00,65.2,65.21,65.06,65.07,91790.0,60.6902,60.6995,60.5598,60.5692,91790.0
2023-10-31 11:50:00,65.06,65.11,64.91,64.97,191738.0,60.5598,60.6064,60.4202,60.4761,191738.0
2023-10-31 12:00:00,64.98,65.04,64.91,64.96,286289.0,60.4854,60.5412,60.4202,60.4668,286289.0
2023-10-31 12:10:00,64.97,65.01,64.9,64.97,171017.0,60.4761,60.5133,60.4109,60.4761,171017.0
2023-10-31 12:20:00,64.97,64.98,64.86,64.95,360892.0,60.4761,60.4854,60.3737,60.4575,360892.0
2023-10-31 12:30:00,64.95,65.02,64.91,64.98,244840.0,60.4575,60.5226,60.4202,60.4854,244840.0
2023-10-31 12:40:00,64.99,65.02,64.88,64.92,175489.0,60.4947,60.5226,60.3923,60.4295,175489.0
2023-10-31 12:50:00,64.93,64.99,64.9,64.97,135111.0,60.4388,60.4947,60.4109,60.4761,135111.0
2023-10-31 13:00:00,64.97,64.99,64.92,64.97,67098.0,60.4761,60.4947,60.4295,60.4761,67098.0
2023-10-31 13:10:00,64.96,64.97,64.89,64.95,87099.0,60.4668,60.4761,60.4016,60.4575,87099.0
2023-10-31 13:20:00,64.95,64.96,64.83,64.88,84737.0,60.4575,60.4668,60.3458,60.3923,84737.0
2023-10-31 13:30:00,64.88,64.89,64.82,64.86,74477.0,60.3923,60.4016,60.3364,60.3737,74477.0
2023-10-31 13:40:00,64.86,64.87,64.76,64.78,165068.0,60.3737,60.383,60.2806,60.2992,165068.0
2023-10-31 13:50:00,64.78,64.86,64.77,64.83,139795.0,60.2992,60.3737,60.2899,60.3458,139795.0
2023-10-31 14:00:00,64.83,64.84,64.79,64.81,101297.0,60.3458,60.3551,60.3085,60.3271,101297.0
2023-10-31 14:10:00,64.81,64.81,64.69,64.69,87403.0,60.3271,60.3271,60.2154,60.2154,87403.0
2023-10-31 14:20:00,64.69,64.71,64.66,64.66,100117.0,60.2154,60.2341,60.1875,60.1875,100117.0
2023-10-31 14:30:00,64.66,64.75,64.65,64.67,108027.0,60.1875,60.2713,60.1782,60.1968,108027.0
2023-10-31 14:40:00,64.67,64.78,64.67,64.77,96922.0,60.1968,60.2992,60.1968,60.2899,96922.0
2023-10-31 14:50:00,64.77,64.84,64.76,64.84,140921.0,60.2899,60.3551,60.2806,60.3551,140921.0
2023-10-31 15:00:00,64.84,64.84,64.8,64.84,108663.0,60.3551,60.3551,60.3178,60.3551,108663.0
2023-10-31 15:10:00,64.84,64.84,64.79,64.83,134906.0,60.3551,60.3551,60.3085,60.3458,134906.0
2023-10-31 15:20:00,64.84,64.84,64.81,64.84,98196.0,60.3551,60.3551,60.3271,60.3551,98196.0
2023-10-31 15:30:00,64.84,64.85,64.81,64.84,149856.0,60.3551,60.3644,60.3271,60.3551,149856.0
2023-10-31 15:40:00,64.83,64.94,64.82,64.94,219714.0,60.3458,60.4481,60.3364,60.4481,219714.0
2023-10-31 15:50:00,64.95,65.15,64.94,65.15,638778.0,60.4575,60.6436,60.4481,60.6436,638778.0
2023-11-01 09:30:00,65.51,65.61,65.24,65.61,253697.0,60.9787,61.0718,60.7274,61.0718,253697.0
2023-11-01 09:40:00,65.62,65.76,65.58,65.73,146488.0,61.0811,61.2114,61.0439,61.1835,146488.0
2023-11-01 09:50:00,65.73,65.83,65.61,65.67,95759.0,61.1835,61.2766,61.0718,61.1276,95759.0
2023-11-01 10:00:00,65.68,65.87,65.66,65.81,170294.0,61.137,61.3138,61.1183,61.258,170294.0
2023-11-01 10:10:00,65.81,65.97,65.78,65.87,120712.0,61.258,61.4069,61.23,61.3138,120712.0
2023-11-01 10:20:00,65.87,65.97,65.82,65.87,109247.0,61.3138,61.4069,61.2673,61.3138,109247.0
2023-11-01 10:30:00,65.86,65.93,65.8,65.92,91128.0,61.3045,61.3697,61.2487,61.3604,91128.0
2023-11-01 10:40:00,65.93,66.0,65.89,65.9,94657.0,61.3697,61.4348,61.3324,61.3417,94657.0
2023-11-01 10:50:00,65.9,66.06,65.87,65.94,179151.0,61.3417,61.4907,61.3138,61.379,179151.0
2023-11-01 11:00:00,65.94,65.96,65.77,65.78,130692.0,61.379,61.3976,61.2207,61.23,130692.0
2023-11-01 11:10:00,65.78,65.79,65.59,65.67,179719.0,61.23,61.2393,61.0532,61.1276,179719.0
2023-11-01 11:20:00,65.67,65.69,65.51,65.52,158612.0,61.1276,61.1463,60.9787,60.988,158612.0
2023-11-01 11:30:00,65.52,65.64,65.49,65.61,95035.0,60.988,61.0997,60.9601,61.0718,95035.0
2023-11-01 11:40:00,65.62,65.63,65.54,65.55,114855.0,61.0811,61.0904,61.0066,61.016,114855.0
2023-11-01 11:50:00,65.55,65.59,65.5,65.55,82863.0,61.016,61.0532,60.9694,61.016,82863.0
2023-11-01 12:00:00,65.53,65.55,65.47,65.52,140842.0,60.9973,61.016,60.9415,60.988,140842.0
2023-11-01 12:10:00,65.52,65.53,65.43,65.48,81630.0,60.988,60.9973,60.9043,60.9508,81630.0
2023-11-01 12:20:00,65.49,65.5,65.37,65.4,81998.0,60.9601,60.9694,60.8484,60.8763,81998.0
2023-11-01 12:30:00,65.4,65.41,65.32,65.34,165708.0,60.8763,60.8856,60.8019,60.8205,165708.0
2023-11-01 12:40:00,65.35,65.4,65.27,65.39,80639.0,60.8298,60.8763,60.7553,60.867,80639.0
2023-11-01 12:50:00,65.39,65.43,65.35,65.41,89440.0,60.867,60.9043,60.8298,60.8856,89440.0
2023-11-01 13:00:00,65.4,65.41,65.31,65.31,66456.0,60.8763,60.8856,60.7926,60.7926,66456.0
2023-11-01 13:10:00,65.31,65.35,65.31,65.33,72760.0,60.7926,60.8298,60.7926,60.8112,72760.0
2023-11-01 13:20:00,65.32,65.32,65.15,65.25,56081.0,60.8019,60.8019,60.6436,60.7367,56081.0
2023-11-01 13:30:00,65.25,65.29,65.23,65.28,50034.0,60.7367,60.7739,60.7181,60.7646,50034.0
2023-11-01 13:40:00,65.28,65.31,65.22,65.26,81603.0,60.7646,60.7926,60.7088,60.746,81603.0
2023-11-01 13:50:00,65.26,65.34,65.25,65.3,71093.0,60.746,60.8205,60.7367,60.7832,71093.0
2023-11-01 14:00:00,65.31,65.47,65.3,65.37,88343.0,60.7926,60.9415,60.7832,60.8484,88343.0
2023-11-01 14:10:00,65.37,65.37,65.21,65.28,92600.0,60.8484,60.8484,60.6995,60.7646,92600.0
2023-11-01 14:20:00,65.28,65.38,65.28,65.33,69702.0,60.7646,60.8577,60.7646,60.8112,69702.0
2023-11-01 14:30:00,65.33,65.46,65.29,65.34,112735.0,60.8112,60.9322,60.7739,60.8205,112735.0
2023-11-01 14:40:00,65.34,65.46,65.22,65.3,274208.0,60.8205,60.9322,60.7088,60.7832,274208.0
2023-11-01 14:50:00,65.29,65.39,65.26,65.37,121106.0,60.7739,60.867,60.746,60.8484,121106.0
2023-11-01 15:00:00,65.37,65.53,65.36,65.53,116495.0,60.8484,60.9973,60.8391,60.9973,116495.0
2023-11-01 15:10:00,65.53,65.58,65.49,65.53,127793.0,60.9973,61.0439,60.9601,60.9973,127793.0
2023-11-01 15:20:00,65.53,65.59,65.46,65.5,148402.0,60.9973,61.0532,60.9322,60.9694,148402.0
2023-11-01 15:30:00,65.5,65.62,65.48,65.59,178563.0,60.9694,61.0811,60.9508,61.0532,178563.0
2023-11-01 15:40:00,65.59,65.59,65.53,65.56,249487.0,61.0532,61.0532,60.9973,61.0253,249487.0
2023-11-01 15:50:00,65.56,65.57,65.36,65.4,574127.0,61.0253,61.0346,60.8391,60.8763,574127.0
2023-11-02 09:30:00,67.39,67.92,67.22,67.86,353626.0,62.7287,63.222,62.5704,63.1662,353626.0
2023-11-02 09:40:00,67.86,68.02,67.64,67.67,242628.0,63.1662,63.3151,62.9614,62.9893,242628.0
2023-11-02 09:50:00,67.65,67.9,67.65,67.79,158676.0,62.9707,63.2034,62.9707,63.101,158676.0
2023-11-02 10:00:00,67.78,67.99,67.75,67.87,113540.0,63.0917,63.2872,63.0638,63.1755,113540.0
2023-11-02 10:10:00,67.87,67.87,67.73,67.76,126644.0,63.1755,63.1755,63.0452,63.0731,126644.0
2023-11-02 10:20:00,67.76,67.8,67.61,67.69,95838.0,63.0731,63.1103,62.9335,63.0079,95838.0
2023-11-02 10:30:00,67.69,67.84,67.66,67.77,126891.0,63.0079,63.1476,62.98,63.0824,126891.0
2023-11-02 10:40:00,67.77,68.15,67.76,68.15,150498.0,63.0824,63.4361,63.0731,63.4361,150498.0
2023-11-02 10:50:00,68.16,68.47,68.1,68.43,157962.0,63.4454,63.734,63.3896,63.6967,157962.0
2023-11-02 11:00:00,68.44,68.55,68.37,68.49,226390.0,63.7061,63.8084,63.6409,63.7526,226390.0
2023-11-02 11:10:00,68.5,68.52,68.31,68.44,112773.0,63.7619,63.7805,63.585,63.7061,112773.0
2023-11-02 11:20:00,68.44,68.45,68.28,68.33,222448.0,63.7061,63.7154,63.5571,63.6037,222448.0
2023-11-02 11:30:00,68.33,68.45,68.25,68.28,272676.0,63.6037,63.7154,63.5292,63.5571,272676.0
2023-11-02 11:40:00,68.28,68.39,68.22,68.37,190349.0,63.5571,63.6595,63.5013,63.6409,190349.0
2023-11-02 11:50:00,68.38,68.5,68.37,68.41,99164.0,63.6502,63.7619,63.6409,63.6781,99164.0
2023-11-02 12:00:00,68.42,68.48,68.31,68.35,93174.0,63.6874,63.7433,63.585,63.6223,93174.0
2023-11-02 12:10:00,68.33,68.45,68.33,68.4,78719.0,63.6037,63.7154,63.6037,63.6688,78719.0
2023-11-02 12:20:00,68.4,68.52,68.38,68.45,91059.0,63.6688,63.7805,63.6502,63.7154,91059.0
2023-11-02 12:30:00,68.45,68.52,68.35,68.36,151414.0,63.7154,63.7805,63.6223,63.6316,151414.0
2023-11-02 12:40:00,68.36,68.39,68.33,68.35,44689.0,63.6316,63.6595,63.6037,63.6223,44689.0
2023-11-02 12:50:00,68.36,68.37,68.28,68.3,78797.0,63.6316,63.6409,63.5571,63.5757,78797.0
2023-11-02 13:00:00,68.3,68.4,68.3,68.38,54290.0,63.5757,63.6688,63.5757,63.6502,54290.0
2023-11-02 13:10:00,68.38,68.46,68.37,68.44,51097.0,63.6502,63.7247,63.6409,63.7061,51097.0
2023-11-02 13:20:00,68.44,68.53,68.44,68.5,61689.0,63.7061,63.7898,63.7061,63.7619,61689.0
2023-11-02 13:30:00,68.5,68.62,68.5,68.61,88709.0,63.7619,63.8736,63.7619,63.8643,88709.0
2023-11-02 13:40:00,68.62,68.69,68.59,68.68,111798.0,63.8736,63.9388,63.8457,63.9295,111798.0
2023-11-02 13:50:00,68.69,68.74,68.68,68.69,112378.0,63.9388,63.9853,63.9295,63.9388,112378.0
2023-11-02 14:00:00,68.7,68.73,68.67,68.7,73333.0,63.9481,63.976,63.9201,63.9481,73333.0
2023-11-02 14:10:00,68.71,68.71,68.61,68.63,80112.0,63.9574,63.9574,63.8643,63.8829,80112.0
2023-11-02 14:20:00,68.63,68.63,68.54,68.55,71508.0,63.8829,63.8829,63.7991,63.8084,71508.0
2023-11-02 14:30:00,68.54,68.59,68.52,68.57,90375.0,63.7991,63.8457,63.7805,63.8271,90375.0
2023-11-02 14:40:00,68.58,68.59,68.45,68.46,68105.0,63.8364,63.8457,63.7154,63.7247,68105.0
2023-11-02 14:50:00,68.47,68.47,68.4,68.45,70312.0,63.734,63.734,63.6688,63.7154,70312.0
2023-11-02 15:00:00,68.45,68.54,68.43,68.5,87011.0,63.7154,63.7991,63.6967,63.7619,87011.0
2023-11-02 15:10:00,68.49,68.57,68.46,68.54,86948.0,63.7526,63.8271,63.7247,63.7991,86948.0
2023-11-02 15:20:00,68.53,68.55,68.46,68.47,103524.0,63.7898,63.8084,63.7247,63.734,103524.0
2023-11-02 15:30:00,68.48,68.54,68.43,68.53,167623.0,63.7433,63.7991,63.6967,63.7898,167623.0
2023-11-02 15:40:00,68.52,68.55,68.45,68.52,249465.0,63.7805,63.8084,63.7154,63.7805,249465.0
2023-11-02 15:50:00,68.52,68.6,68.49,68.55,504699.0,63.7805,63.855,63.7526,63.8084,504699.0
2023-11-03 09:30:00,66.82,66.97,66.49,66.61,410794.0,62.1981,62.3377,61.8909,62.0026,410794.0
2023-11-03 09:40:00,66.61,66.85,66.38,66.82,341086.0,62.0026,62.226,61.7885,62.1981,341086.0
2023-11-03 09:50:00,66.81,66.95,66.73,66.81,189617.0,62.1888,62.3191,62.1143,62.1888,189617.0
2023-11-03 10:00:00,66.8,66.89,66.43,66.44,237962.0,62.1795,62.2633,61.8351,61.8444,237962.0
2023-11-03 10:10:00,66.44,66.49,66.19,66.29,176317.0,61.8444,61.8909,61.6117,61.7048,176317.0
2023-11-03 10:20:00,66.29,66.42,66.21,66.28,164053.0,61.7048,61.8258,61.6303,61.6955,164053.0
2023-11-03 10:30:00,66.28,66.38,66.19,66.31,161411.0,61.6955,61.7885,61.6117,61.7234,161411.0
2023-11-03 10:40:00,66.3,66.31,66.05,66.1,215443.0,61.7141,61.7234,61.4814,61.5279,215443.0
2023-11-03 10:50:00,66.1,66.16,65.92,66.1,170188.0,61.5279,61.5838,61.3604,61.5279,170188.0
2023-11-03 11:00:00,66.1,66.26,66.05,66.23,137576.0,61.5279,61.6768,61.4814,61.6489,137576.0
2023-11-03 11:10:00,66.23,66.45,66.17,66.45,132220.0,61.6489,61.8537,61.5931,61.8537,132220.0
2023-11-03 11:20:00,66.45,66.47,66.27,66.28,201602.0,61.8537,61.8723,61.6861,61.6955,201602.0
2023-11-03 11:30:00,66.28,66.32,66.19,66.19,141444.0,61.6955,61.7327,61.6117,61.6117,141444.0
2023-11-03 11:40:00,66.2,66.37,66.18,66.35,121532.0,61.621,61.7792,61.6024,61.7606,121532.0
2023-11-03 11:50:00,66.35,66.45,66.34,66.35,189419.0,61.7606,61.8537,61.7513,61.7606,189419.0
2023-11-03 12:00:00,66.35,66.41,66.32,66.38,63660.0,61.7606,61.8165,61.7327,61.7885,63660.0
2023-11-03 12:10:00,66.37,66.48,66.36,66.47,74740.0,61.7792,61.8816,61.7699,61.8723,74740.0
2023-11-03 12:20:00,66.45,66.54,66.44,66.51,82629.0,61.8537,61.9375,61.8444,61.9095,82629.0
2023-11-03 12:30:00,66.51,66.63,66.5,66.55,110527.0,61.9095,62.0212,61.9002,61.9468,110527.0
2023-11-03 12:40:00,66.55,66.55,66.44,66.46,52550.0,61.9468,61.9468,61.8444,61.863,52550.0
2023-11-03 12:50:00,66.47,66.51,66.46,66.49,36218.0,61.8723,61.9095,61.863,61.8909,36218.0
2023-11-03 13:00:00,66.5,66.55,66.45,66.48,49829.0,61.9002,61.9468,61.8537,61.8816,49829.0
2023-11-03 13:10:00,66.48,66.48,66.38,66.4,47513.0,61.8816,61.8816,61.7885,61.8072,47513.0
2023-11-03 13:20:00,66.39,66.39,66.31,66.36,77586.0,61.7978,61.7978,61.7234,61.7699,77586.0
2023-11-03 13:30:00,66.36,66.39,66.31,66.34,108988.0,61.7699,61.7978,61.7234,61.7513,108988.0
2023-11-03 13:40:00,66.33,66.33,66.22,66.31,102098.0,61.742,61.742,61.6396,61.7234,102098.0
2023-11-03 13:50:00,66.31,66.32,66.25,66.31,55471.0,61.7234,61.7327,61.6675,61.7234,55471.0
2023-11-03 14:00:00,66.32,66.33,66.19,66.23,71614.0,61.7327,61.742,61.6117,61.6489,71614.0
2023-11-03 14:10:00,66.23,66.26,66.17,66.19,48297.0,61.6489,61.6768,61.5931,61.6117,48297.0
2023-11-03 14:20:00,66.19,66.27,66.18,66.27,58652.0,61.6117,61.6861,61.6024,61.6861,58652.0
2023-11-03 14:30:00,66.27,66.33,66.27,66.3,134251.0,61.6861,61.742,61.6861,61.7141,134251.0
2023-11-03 14:40:00,66.3,66.42,66.29,66.42,76809.0,61.7141,61.8258,61.7048,61.8258,76809.0
2023-11-03 14:50:00,66.42,66.5,66.4,66.42,71737.0,61.8258,61.9002,61.8072,61.8258,71737.0
2023-11-03 15:00:00,66.42,66.44,66.34,66.37,101343.0,61.8258,61.8444,61.7513,61.7792,101343.0
2023-11-03 15:10:00,66.36,66.38,66.29,66.36,64605.0,61.7699,61.7885,61.7048,61.7699,64605.0
2023-11-03 15:20:00,66.36,66.37,66.33,66.34,60257.0,61.7699,61.7792,61.742,61.7513,60257.0
2023-11-03 15:30:00,66.35,66.35,66.23,66.27,160722.0,61.7606,61.7606,61.6489,61.6861,160722.0
2023-11-03 15:40:00,66.27,66.3,66.24,66.28,216147.0,61.6861,61.7141,61.6582,61.6955,216147.0
2023-11-03 15:50:00,66.27,66.29,66.15,66.16,497245.0,61.6861,61.7048,61.5744,61.5838,497245.0
2023-11-06 09:30:00,67.37,67.37,67.07,67.18,381766.0,62.7101,62.7101,62.4308,62.5332,381766.0
2023-11-06 09:40:00,67.19,67.24,67.04,67.1,252076.0,62.5425,62.5891,62.4029,62.4587,252076.0
2023-11-06 09:50:00,67.11,67.19,67.06,67.17,161388.0,62.468,62.5425,62.4215,62.5239,161388.0
2023-11-06 10:00:00,67.17,67.36,67.17,67.27,189374.0,62.5239,62.7008,62.5239,62.617,189374.0
2023-11-06 10:10:00,67.27,67.4,67.23,67.39,88910.0,62.617,62.738,62.5797,62.7287,88910.0
2023-11-06 10:20:00,67.4,67.45,67.33,67.45,80140.0,62.738,62.7845,62.6728,62.7845,80140.0
2023-11-06 10:30:00,67.45,67.45,67.37,67.42,127197.0,62.7845,62.7845,62.7101,62.7566,127197.0
2023-11-06 10:40:00,67.42,67.42,67.31,67.34,76097.0,62.7566,62.7566,62.6542,62.6821,76097.0
2023-11-06 10:50:00,67.33,67.41,67.31,67.36,94110.0,62.6728,62.7473,62.6542,62.7008,94110.0
2023-11-06 11:00:00,67.37,67.39,67.3,67.36,55804.0,62.7101,62.7287,62.6449,62.7008,55804.0
2023-11-06 11:10:00,67.36,67.37,67.29,67.31,60176.0,62.7008,62.7101,62.6356,62.6542,60176.0
2023-11-06 11:20:00,67.31,67.35,67.29,67.32,90380.0,62.6542,62.6914,62.6356,62.6635,90380.0
2023-11-06 11:30:00,67.32,67.32,67.13,67.17,135307.0,62.6635,62.6635,62.4867,62.5239,135307.0
2023-11-06 11:40:00,67.17,67.18,67.12,67.13,45843.0,62.5239,62.5332,62.4774,62.4867,45843.0
2023-11-06 11:50:00,67.12,67.18,67.09,67.17,37861.0,62.4774,62.5332,62.4494,62.5239,37861.0
2023-11-06 12:00:00,67.17,67.21,67.15,67.19,32648.0,62.5239,62.5611,62.5053,62.5425,32648.0
2023-11-06 12:10:00,67.18,67.22,67.16,67.21,43415.0,62.5332,62.5704,62.5146,62.5611,43415.0
2023-11-06 12:20:00,67.21,67.22,67.1,67.14,37334.0,62.5611,62.5704,62.4587,62.496,37334.0
2023-11-06 12:30:00,67.14,67.15,67.12,67.12,23745.0,62.496,62.5053,62.4774,62.4774,23745.0
2023-11-06 12:40:00,67.12,67.12,67.05,67.06,50410.0,62.4774,62.4774,62.4122,62.4215,50410.0
2023-11-06 12:50:00,67.07,67.09,67.04,67.04,33923.0,62.4308,62.4494,62.4029,62.4029,33923.0
2023-11-06 13:00:00,67.04,67.05,66.97,66.97,31900.0,62.4029,62.4122,62.3377,62.3377,31900.0
2023-11-06 13:10:00,66.98,67.0,66.93,66.96,39452.0,62.347,62.3657,62.3005,62.3284,39452.0
2023-11-06 13:20:00,66.95,66.99,66.92,66.98,29244.0,62.3191,62.3563,62.2912,62.347,29244.0
2023-11-06 13:30:00,66.98,66.99,66.94,66.95,41779.0,62.347,62.3563,62.3098,62.3191,41779.0
2023-11-06 13:40:00,66.94,66.99,66.92,66.98,33127.0,62.3098,62.3563,62.2912,62.347,33127.0
2023-11-06 13:50:00,66.98,66.99,66.91,66.98,60170.0,62.347,62.3563,62.2819,62.347,60170.0
2023-11-06 14:00:00,66.98,66.99,66.84,66.84,58006.0,62.347,62.3563,62.2167,62.2167,58006.0
2023-11-06 14:10:00,66.84,66.9,66.8,66.9,60398.0,62.2167,62.2726,62.1795,62.2726,60398.0
2023-11-06 14:20:00,66.9,66.91,66.86,66.9,54289.0,62.2726,62.2819,62.2353,62.2726,54289.0
2023-11-06 14:30:00,66.9,66.93,66.87,66.89,133405.0,62.2726,62.3005,62.2446,62.2633,133405.0
2023-11-06 14:40:00,66.89,66.97,66.88,66.95,153993.0,62.2633,62.3377,62.254,62.3191,153993.0
2023-11-06 14:50:00,66.95,66.97,66.94,66.95,44446.0,62.3191,62.3377,62.3098,62.3191,44446.0
2023-11-06 15:00:00,66.94,66.95,66.89,66.92,56917.0,62.3098,62.3191,62.2633,62.2912,56917.0
2023-11-06 15:10:00,66.91,66.98,66.91,66.96,54866.0,62.2819,62.347,62.2819,62.3284,54866.0
2023-11-06 15:20:00,66.96,66.98,66.92,66.95,59113.0,62.3284,62.347,62.2912,62.3191,59113.0
2023-11-06 15:30:00,66.95,66.96,66.93,66.95,82176.0,62.3191,62.3284,62.3005,62.3191,82176.0
2023-11-06 15:40:00,66.95,66.98,66.9,66.91,118188.0,62.3191,62.347,62.2726,62.2819,118188.0
2023-11-06 15:50:00,66.91,66.91,66.8,66.83,352511.0,62.2819,62.2819,62.1795,62.2074,352511.0
2023-11-07 09:30:00,65.89,65.96,65.59,65.69,171999.0,61.3324,61.3976,61.0532,61.1463,171999.0
2023-11-07 09:40:00,65.7,65.7,65.53,65.62,203423.0,61.1556,61.1556,60.9973,61.0811,203423.0
2023-11-07 09:50:00,65.62,65.71,65.56,65.7,113340.0,61.0811,61.1649,61.0253,61.1556,113340.0
2023-11-07 10:00:00,65.68,65.71,65.55,65.61,141136.0,61.137,61.1649,61.016,61.0718,141136.0
2023-11-07 10:10:00,65.62,65.71,65.51,65.55,146042.0,61.0811,61.1649,60.9787,61.016,146042.0
2023-11-07 10:20:00,65.54,65.65,65.5,65.62,149936.0,61.0066,61.109,60.9694,61.0811,149936.0
2023-11-07 10:30:00,65.62,65.62,65.51,65.52,97251.0,61.0811,61.0811,60.9787,60.988,97251.0
2023-11-07 10:40:00,65.53,65.66,65.5,65.64,81623.0,60.9973,61.1183,60.9694,61.0997,81623.0
2023-11-07 10:50:00,65.64,65.64,65.52,65.58,95768.0,61.0997,61.0997,60.988,61.0439,95768.0
2023-11-07 11:00:00,65.58,65.64,65.48,65.48,81261.0,61.0439,61.0997,60.9508,60.9508,81261.0
2023-11-07 11:10:00,65.48,65.58,65.47,65.49,50375.0,60.9508,61.0439,60.9415,60.9601,50375.0
2023-11-07 11:20:00,65.5,65.55,65.48,65.53,124113.0,60.9694,61.016,60.9508,60.9973,124113.0
2023-11-07 11:30:00,65.54,65.61,65.5,65.55,104861.0,61.0066,61.0718,60.9694,61.016,104861.0
2023-11-07 11:40:00,65.55,65.58,65.53,65.53,33659.0,61.016,61.0439,60.9973,60.9973,33659.0
2023-11-07 11:50:00,65.53,65.53,65.43,65.45,94828.0,60.9973,60.9973,60.9043,60.9229,94828.0
2023-11-07 12:00:00,65.45,65.46,65.35,65.36,35076.0,60.9229,60.9322,60.8298,60.8391,35076.0
2023-11-07 12:10:00,65.36,65.39,65.3,65.31,95601.0,60.8391,60.867,60.7832,60.7926,95601.0
2023-11-07 12:20:00,65.32,65.5,65.31,65.43,69029.0,60.8019,60.9694,60.7926,60.9043,69029.0
2023-11-07 12:30:00,65.42,65.43,65.35,65.38,43359.0,60.8949,60.9043,60.8298,60.8577,43359.0
2023-11-07 12:40:00,65.38,65.43,65.36,65.38,39307.0,60.8577,60.9043,60.8391,60.8577,39307.0
2023-11-07 12:50:00,65.37,65.38,65.33,65.38,54413.0,60.8484,60.8577,60.8112,60.8577,54413.0
2023-11-07 13:00:00,65.38,65.44,65.37,65.42,37648.0,60.8577,60.9136,60.8484,60.8949,37648.0
2023-11-07 13:10:00,65.42,65.56,65.41,65.56,53719.0,60.8949,61.0253,60.8856,61.0253,53719.0
2023-11-07 13:20:00,65.56,65.6,65.51,65.59,44447.0,61.0253,61.0625,60.9787,61.0532,44447.0
2023-11-07 13:30:00,65.58,65.6,65.55,65.59,33924.0,61.0439,61.0625,61.016,61.0532,33924.0
2023-11-07 13:40:00,65.58,65.62,65.56,65.6,49966.0,61.0439,61.0811,61.0253,61.0625,49966.0
2023-11-07 13:50:00,65.6,65.62,65.54,65.58,60759.0,61.0625,61.0811,61.0066,61.0439,60759.0
2023-11-07 14:00:00,65.57,65.58,65.45,65.47,35564.0,61.0346,61.0439,60.9229,60.9415,35564.0
2023-11-07 14:10:00,65.46,65.57,65.46,65.57,48454.0,60.9322,61.0346,60.9322,61.0346,48454.0
2023-11-07 14:20:00,65.56,65.63,65.56,65.61,49050.0,61.0253,61.0904,61.0253,61.0718,49050.0
2023-11-07 14:30:00,65.61,65.64,65.58,65.59,81393.0,61.0718,61.0997,61.0439,61.0532,81393.0
2023-11-07 14:40:00,65.59,65.6,65.51,65.52,58130.0,61.0532,61.0625,60.9787,60.988,58130.0
2023-11-07 14:50:00,65.53,65.53,65.45,65.46,61376.0,60.9973,60.9973,60.9229,60.9322,61376.0
2023-11-07 15:00:00,65.45,65.5,65.4,65.41,82450.0,60.9229,60.9694,60.8763,60.8856,82450.0
2023-11-07 15:10:00,65.41,65.42,65.37,65.4,76499.0,60.8856,60.8949,60.8484,60.8763,76499.0
2023-11-07 15:20:00,65.4,65.43,65.35,65.42,158314.0,60.8763,60.9043,60.8298,60.8949,158314.0
2023-11-07 15:30:00,65.42,65.46,65.4,65.42,105397.0,60.8949,60.9322,60.8763,60.8949,105397.0
2023-11-07 15:40:00,65.42,65.47,65.41,65.44,142989.0,60.8949,60.9415,60.8856,60.9136,142989.0
2023-11-07 15:50:00,65.43,65.49,65.36,65.48,352478.0,60.9043,60.9601,60.8391,60.9508,352478.0
2023-11-08 09:30:00,64.91,64.99,64.76,64.94,241624.0,60.4202,60.4947,60.2806,60.4481,241624.0
2023-11-08 09:40:00,64.95,65.14,64.94,65.05,194913.0,60.4575,60.6343,60.4481,60.5505,194913.0
2023-11-08 09:50:00,65.06,65.15,64.92,64.93,122869.0,60.5598,60.6436,60.4295,60.4388,122869.0
2023-11-08 10:00:00,64.93,64.94,64.75,64.85,141944.0,60.4388,60.4481,60.2713,60.3644,141944.0
2023-11-08 10:10:00,64.85,64.87,64.75,64.8,122922.0,60.3644,60.383,60.2713,60.3178,122922.0
2023-11-08 10:20:00,64.8,64.81,64.69,64.71,175253.0,60.3178,60.3271,60.2154,60.2341,175253.0
2023-11-08 10:30:00,64.71,64.76,64.66,64.69,145431.0,60.2341,60.2806,60.1875,60.2154,145431.0
2023-11-08 10:40:00,64.69,64.87,64.69,64.85,448763.0,60.2154,60.383,60.2154,60.3644,448763.0
2023-11-08 10:50:00,64.85,64.88,64.73,64.73,280383.0,60.3644,60.3923,60.2527,60.2527,280383.0
2023-11-08 11:00:00,64.74,64.85,64.73,64.81,150332.0,60.262,60.3644,60.2527,60.3271,150332.0
2023-11-08 11:10:00,64.81,64.94,64.79,64.88,190445.0,60.3271,60.4481,60.3085,60.3923,190445.0
2023-11-08 11:20:00,64.89,64.93,64.84,64.92,139199.0,60.4016,60.4388,60.3551,60.4295,139199.0
2023-11-08 11:30:00,64.92,64.94,64.79,64.83,194550.0,60.4295,60.4481,60.3085,60.3458,194550.0
2023-11-08 11:40:00,64.83,64.85,64.75,64.78,61452.0,60.3458,60.3644,60.2713,60.2992,61452.0
2023-11-08 11:50:00,64.78,64.79,64.67,64.74,60180.0,60.2992,60.3085,60.1968,60.262,60180.0
2023-11-08 12:00:00,64.74,64.77,64.66,64.69,86181.0,60.262,60.2899,60.1875,60.2154,86181.0
2023-11-08 12:10:00,64.68,64.72,64.67,64.69,60352.0,60.2061,60.2434,60.1968,60.2154,60352.0
2023-11-08 12:20:00,64.69,64.72,64.68,64.69,51613.0,60.2154,60.2434,60.2061,60.2154,51613.0
2023-11-08 12:30:00,64.68,64.68,64.57,64.62,83922.0,60.2061,60.2061,60.1037,60.1503,83922.0
2023-11-08 12:40:00,64.62,64.63,64.56,64.58,78765.0,60.1503,60.1596,60.0944,60.113,78765.0
2023-11-08 12:50:00,64.58,64.59,64.51,64.56,54453.0,60.113,60.1224,60.0479,60.0944,54453.0
2023-11-08 13:00:00,64.54,64.6,64.53,64.55,73286.0,60.0758,60.1317,60.0665,60.0851,73286.0
2023-11-08 13:10:00,64.54,64.55,64.42,64.42,92437.0,60.0758,60.0851,59.9641,59.9641,92437.0
2023-11-08 13:20:00,64.42,64.5,64.41,64.47,84759.0,59.9641,60.0386,59.9548,60.0107,84759.0
2023-11-08 13:30:00,64.48,64.53,64.43,64.46,63759.0,60.02,60.0665,59.9734,60.0013,63759.0
2023-11-08 13:40:00,64.46,64.51,64.44,64.5,49153.0,60.0013,60.0479,59.9827,60.0386,49153.0
2023-11-08 13:50:00,64.49,64.53,64.49,64.52,45391.0,60.0293,60.0665,60.0293,60.0572,45391.0
2023-11-08 14:00:00,64.52,64.58,64.51,64.54,50595.0,60.0572,60.113,60.0479,60.0758,50595.0
2023-11-08 14:10:00,64.54,64.55,64.45,64.45,60881.0,60.0758,60.0851,59.992,59.992,60881.0
2023-11-08 14:20:00,64.45,64.48,64.42,64.46,59204.0,59.992,60.02,59.9641,60.0013,59204.0
2023-11-08 14:30:00,64.45,64.45,64.35,64.38,97564.0,59.992,59.992,59.899,59.9269,97564.0
2023-11-08 14:40:00,64.38,64.39,64.33,64.36,85937.0,59.9269,59.9362,59.8803,59.9083,85937.0
2023-11-08 14:50:00,64.36,64.38,64.31,64.34,75394.0,59.9083,59.9269,59.8617,59.8896,75394.0
2023-11-08 15:00:00,64.34,64.39,64.33,64.34,66695.0,59.8896,59.9362,59.8803,59.8896,66695.0
2023-11-08 15:10:00,64.34,64.39,64.3,64.38,129795.0,59.8896,59.9362,59.8524,59.9269,129795.0
2023-11-08 15:20:00,64.37,64.41,64.37,64.37,106618.0,59.9176,59.9548,59.9176,59.9176,106618.0
2023-11-08 15:30:00,64.37,64.47,64.37,64.45,156436.0,59.9176,60.0107,59.9176,59.992,156436.0
2023-11-08 15:40:00,64.45,64.5,64.43,64.45,277885.0,59.992,60.0386,59.9734,59.992,277885.0
2023-11-08 15:50:00,64.45,64.5,64.39,64.42,472536.0,59.992,60.0386,59.9362,59.9641,472536.0
2023-11-09 09:30:00,64.69,64.97,64.68,64.8,245831.0,60.2154,60.4761,60.2061,60.3178,245831.0
2023-11-09 09:40:00,64.8,64.97,64.76,64.84,95922.0,60.3178,60.4761,60.2806,60.3551,95922.0
2023-11-09 09:50:00,64.85,64.99,64.8,64.91,93128.0,60.3644,60.4947,60.3178,60.4202,93128.0
2023-11-09 10:00:00,64.9,64.92,64.8,64.85,120550.0,60.4109,60.4295,60.3178,60.3644,120550.0
2023-11-09 10:10:00,64.84,65.08,64.8,64.97,136811.0,60.3551,60.5785,60.3178,60.4761,136811.0
2023-11-09 10:20:00,64.96,65.2,64.93,65.19,91445.0,60.4668,60.6902,60.4388,60.6809,91445.0
2023-11-09 10:30:00,65.19,65.26,65.12,65.2,112294.0,60.6809,60.746,60.6157,60.6902,112294.0
2023-11-09 10:40:00,65.2,65.35,65.2,65.29,219863.0,60.6902,60.8298,60.6902,60.7739,219863.0
2023-11-09 10:50:00,65.29,65.37,65.19,65.3,84684.0,60.7739,60.8484,60.6809,60.7832,84684.0
2023-11-09 11:00:00,65.29,65.31,65.22,65.23,94124.0,60.7739,60.7926,60.7088,60.7181,94124.0
2023-11-09 11:10:00,65.23,65.3,65.21,65.28,67624.0,60.7181,60.7832,60.6995,60.7646,67624.0
2023-11-09 11:20:00,65.28,65.29,65.18,65.25,80261.0,60.7646,60.7739,60.6715,60.7367,80261.0
2023-11-09 11:30:00,65.24,65.29,65.21,65.24,125446.0,60.7274,60.7739,60.6995,60.7274,125446.0
2023-11-09 11:40:00,65.24,65.27,65.21,65.23,34432.0,60.7274,60.7553,60.6995,60.7181,34432.0
2023-11-09 11:50:00,65.23,65.24,65.16,65.2,43731.0,60.7181,60.7274,60.6529,60.6902,43731.0
2023-11-09 12:00:00,65.2,65.23,65.16,65.2,28663.0,60.6902,60.7181,60.6529,60.6902,28663.0
2023-11-09 12:10:00,65.2,65.27,65.16,65.26,54687.0,60.6902,60.7553,60.6529,60.746,54687.0
2023-11-09 12:20:00,65.26,65.3,65.26,65.3,27469.0,60.746,60.7832,60.746,60.7832,27469.0
2023-11-09 12:30:00,65.31,65.37,65.29,65.3,49069.0,60.7926,60.8484,60.7739,60.7832,49069.0
2023-11-09 12:40:00,65.3,65.3,65.23,65.28,71602.0,60.7832,60.7832,60.7181,60.7646,71602.0
2023-11-09 12:50:00,65.28,65.36,65.27,65.36,45473.0,60.7646,60.8391,60.7553,60.8391,45473.0
2023-11-09 13:00:00,65.36,65.4,65.07,65.12,67245.0,60.8391,60.8763,60.5692,60.6157,67245.0
2023-11-09 13:10:00,65.12,65.28,65.11,65.2,55698.0,60.6157,60.7646,60.6064,60.6902,55698.0
2023-11-09 13:20:00,65.2,65.27,65.18,65.19,39156.0,60.6902,60.7553,60.6715,60.6809,39156.0
2023-11-09 13:30:00,65.19,65.19,65.11,65.12,51600.0,60.6809,60.6809,60.6064,60.6157,51600.0
2023-11-09 13:40:00,65.12,65.14,65.07,65.12,41604.0,60.6157,60.6343,60.5692,60.6157,41604.0
2023-11-09 13:50:00,65.12,65.14,65.05,65.06,30955.0,60.6157,60.6343,60.5505,60.5598,30955.0
2023-11-09 14:00:00,65.06,65.06,64.96,65.0,56697.0,60.5598,60.5598,60.4668,60.504,56697.0
2023-11-09 14:10:00,64.99,64.99,64.9,64.92,35100.0,60.4947,60.4947,60.4109,60.4295,35100.0
2023-11-09 14:20:00,64.93,65.01,64.92,64.93,34705.0,60.4388,60.5133,60.4295,60.4388,34705.0
2023-11-09 14:30:00,64.93,64.94,64.84,64.87,43342.0,60.4388,60.4481,60.3551,60.383,43342.0
2023-11-09 14:40:00,64.87,64.88,64.82,64.88,41640.0,60.383,60.3923,60.3364,60.3923,41640.0
2023-11-09 14:50:00,64.88,64.88,64.79,64.83,41765.0,60.3923,60.3923,60.3085,60.3458,41765.0
2023-11-09 15:00:00,64.83,64.97,64.82,64.96,47866.0,60.3458,60.4761,60.3364,60.4668,47866.0
2023-11-09 15:10:00,64.96,65.0,64.93,64.97,43960.0,60.4668,60.504,60.4388,60.4761,43960.0
2023-11-09 15:20:00,64.97,65.01,64.94,64.97,51707.0,60.4761,60.5133,60.4481,60.4761,51707.0
2023-11-09 15:30:00,64.97,64.99,64.91,64.92,102456.0,60.4761,60.4947,60.4202,60.4295,102456.0
2023-11-09 15:40:00,64.93,64.96,64.88,64.89,108134.0,60.4388,60.4668,60.3923,60.4016,108134.0
2023-11-09 15:50:00,64.89,64.93,64.8,64.82,316995.0,60.4016,60.4388,60.3178,60.3364,316995.0
2023-11-10 09:30:00,65.4,65.43,65.15,65.2,172415.0,60.8763,60.9043,60.6436,60.6902,172415.0
2023-11-10 09:40:00,65.21,65.28,65.06,65.13,139665.0,60.6995,60.7646,60.5598,60.625,139665.0
2023-11-10 09:50:00,65.14,65.16,65.03,65.04,106301.0,60.6343,60.6529,60.5319,60.5412,106301.0
2023-11-10 10:00:00,65.03,65.12,64.97,65.06,97681.0,60.5319,60.6157,60.4761,60.5598,97681.0
2023-11-10 10:10:00,65.05,65.05,64.93,65.02,108624.0,60.5505,60.5505,60.4388,60.5226,108624.0
2023-11-10 10:20:00,65.02,65.13,64.97,65.0,106958.0,60.5226,60.625,60.4761,60.504,106958.0
2023-11-10 10:30:00,64.99,65.04,64.92,64.93,107304.0,60.4947,60.5412,60.4295,60.4388,107304.0
2023-11-10 10:40:00,64.92,64.93,64.82,64.88,209885.0,60.4295,60.4388,60.3364,60.3923,209885.0
2023-11-10 10:50:00,64.88,64.96,64.85,64.95,75087.0,60.3923,60.4668,60.3644,60.4575,75087.0
2023-11-10 11:00:00,64.95,65.17,64.93,65.12,67357.0,60.4575,60.6622,60.4388,60.6157,67357.0
2023-11-10 11:10:00,65.12,65.17,65.08,65.14,116905.0,60.6157,60.6622,60.5785,60.6343,116905.0
2023-11-10 11:20:00,65.14,65.22,65.12,65.19,58595.0,60.6343,60.7088,60.6157,60.6809,58595.0
2023-11-10 11:30:00,65.19,65.22,65.13,65.2,103035.0,60.6809,60.7088,60.625,60.6902,103035.0
2023-11-10 11:40:00,65.2,65.26,65.19,65.24,44632.0,60.6902,60.746,60.6809,60.7274,44632.0
2023-11-10 11:50:00,65.23,65.33,65.22,65.33,31585.0,60.7181,60.8112,60.7088,60.8112,31585.0
2023-11-10 12:00:00,65.32,65.37,65.31,65.33,43597.0,60.8019,60.8484,60.7926,60.8112,43597.0
2023-11-10 12:10:00,65.32,65.37,65.29,65.3,61791.0,60.8019,60.8484,60.7739,60.7832,61791.0
2023-11-10 12:20:00,65.3,65.32,65.28,65.31,32541.0,60.7832,60.8019,60.7646,60.7926,32541.0
2023-11-10 12:30:00,65.31,65.5,65.31,65.49,60609.0,60.7926,60.9694,60.7926,60.9601,60609.0
2023-11-10 12:40:00,65.49,65.53,65.47,65.52,65235.0,60.9601,60.9973,60.9415,60.988,65235.0
2023-11-10 12:50:00,65.52,65.64,65.51,65.64,74708.0,60.988,61.0997,60.9787,61.0997,74708.0
2023-11-10 13:00:00,65.64,65.68,65.63,65.63,46728.0,61.0997,61.137,61.0904,61.0904,46728.0
2023-11-10 13:10:00,65.64,65.65,65.52,65.56,41014.0,61.0997,61.109,60.988,61.0253,41014.0
2023-11-10 13:20:00,65.56,65.64,65.54,65.57,45888.0,61.0253,61.0997,61.0066,61.0346,45888.0
2023-11-10 13:30:00,65.58,65.65,65.57,65.64,37236.0,61.0439,61.109,61.0346,61.0997,37236.0
2023-11-10 13:40:00,65.64,65.66,65.61,65.64,21205.0,61.0997,61.1183,61.0718,61.0997,21205.0
2023-11-10 13:50:00,65.64,65.65,65.56,65.56,47669.0,61.0997,61.109,61.0253,61.0253,47669.0
2023-11-10 14:00:00,65.56,65.59,65.53,65.58,50339.0,61.0253,61.0532,60.9973,61.0439,50339.0
2023-11-10 14:10:00,65.58,65.63,65.58,65.58,33083.0,61.0439,61.0904,61.0439,61.0439,33083.0
2023-11-10 14:20:00,65.58,65.6,65.46,65.5,42516.0,61.0439,61.0625,60.9322,60.9694,42516.0
2023-11-10 14:30:00,65.49,65.5,65.43,65.45,37357.0,60.9601,60.9694,60.9043,60.9229,37357.0
2023-11-10 14:40:00,65.45,65.46,65.42,65.46,62029.0,60.9229,60.9322,60.8949,60.9322,62029.0
2023-11-10 14:50:00,65.47,65.47,65.45,65.46,38300.0,60.9415,60.9415,60.9229,60.9322,38300.0
2023-11-10 15:00:00,65.45,65.51,65.45,65.5,49424.0,60.9229,60.9787,60.9229,60.9694,49424.0
2023-11-10 15:10:00,65.51,65.58,65.47,65.58,60790.0,60.9787,61.0439,60.9415,61.0439,60790.0
2023-11-10 15:20:00,65.59,65.62,65.55,65.61,127374.0,61.0532,61.0811,61.016,61.0718,127374.0
2023-11-10 15:30:00,65.61,65.63,65.58,65.58,80875.0,61.0718,61.0904,61.0439,61.0439,80875.0
2023-11-10 15:40:00,65.58,65.64,65.57,65.62,129284.0,61.0439,61.0997,61.0346,61.0811,129284.0
2023-11-10 15:50:00,65.62,65.63,65.51,65.6,443118.0,61.0811,61.0904,60.9787,61.0625,443118.0
2023-11-13 09:30:00,65.59,65.71,65.47,65.66,140287.0,61.0532,61.1649,60.9415,61.1183,140287.0
2023-11-13 09:40:00,65.66,65.79,65.61,65.76,69330.0,61.1183,61.2393,61.0718,61.2114,69330.0
2023-11-13 09:50:00,65.76,65.79,65.59,65.71,58594.0,61.2114,61.2393,61.0532,61.1649,58594.0
2023-11-13 10:00:00,65.71,65.87,65.66,65.8,139890.0,61.1649,61.3138,61.1183,61.2487,139890.0
2023-11-13 10:10:00,65.81,65.82,65.69,65.8,106246.0,61.258,61.2673,61.1463,61.2487,106246.0
2023-11-13 10:20:00,65.8,65.85,65.78,65.82,70255.0,61.2487,61.2952,61.23,61.2673,70255.0
2023-11-13 10:30:00,65.82,65.89,65.77,65.77,74589.0,61.2673,61.3324,61.2207,61.2207,74589.0
2023-11-13 10:40:00,65.77,65.88,65.77,65.85,50640.0,61.2207,61.3231,61.2207,61.2952,50640.0
2023-11-13 10:50:00,65.84,65.98,65.84,65.97,144691.0,61.2859,61.4162,61.2859,61.4069,144691.0
2023-11-13 11:00:00,65.97,65.99,65.91,65.95,117320.0,61.4069,61.4255,61.351,61.3883,117320.0
2023-11-13 11:10:00,65.95,66.16,65.94,66.07,407265.0,61.3883,61.5838,61.379,61.5,407265.0
2023-11-13 11:20:00,66.08,66.12,66.05,66.12,126364.0,61.5093,61.5465,61.4814,61.5465,126364.0
2023-11-13 11:30:00,66.12,66.2,66.1,66.14,149313.0,61.5465,61.621,61.5279,61.5651,149313.0
2023-11-13 11:40:00,66.15,66.26,66.13,66.25,149928.0,61.5744,61.6768,61.5558,61.6675,149928.0
2023-11-13 11:50:00,66.25,66.27,66.15,66.18,86789.0,61.6675,61.6861,61.5744,61.6024,86789.0
2023-11-13 12:00:00,66.19,66.2,66.08,66.1,35156.0,61.6117,61.621,61.5093,61.5279,35156.0
2023-11-13 12:10:00,66.11,66.21,66.04,66.07,86287.0,61.5372,61.6303,61.4721,61.5,86287.0
2023-11-13 12:20:00,66.07,66.14,66.05,66.13,39658.0,61.5,61.5651,61.4814,61.5558,39658.0
2023-11-13 12:30:00,66.13,66.14,66.11,66.13,12109.0,61.5558,61.5651,61.5372,61.5558,12109.0
2023-11-13 12:40:00,66.14,66.16,66.03,66.06,31281.0,61.5651,61.5838,61.4627,61.4907,31281.0
2023-11-13 12:50:00,66.06,66.09,66.02,66.05,69217.0,61.4907,61.5186,61.4534,61.4814,69217.0
2023-11-13 13:00:00,66.04,66.08,65.98,66.0,28222.0,61.4721,61.5093,61.4162,61.4348,28222.0
2023-11-13 13:10:00,66.0,66.05,65.98,66.05,17209.0,61.4348,61.4814,61.4162,61.4814,17209.0
2023-11-13 13:20:00,66.04,66.04,65.99,66.01,18294.0,61.4721,61.4721,61.4255,61.4441,18294.0
2023-11-13 13:30:00,66.01,66.07,65.99,66.07,19199.0,61.4441,61.5,61.4255,61.5,19199.0
2023-11-13 13:40:00,66.07,66.18,66.07,66.16,45624.0,61.5,61.6024,61.5,61.5838,45624.0
2023-11-13 13:50:00,66.16,66.17,66.12,66.13,28207.0,61.5838,61.5931,61.5465,61.5558,28207.0
2023-11-13 14:00:00,66.14,66.17,66.12,66.17,23007.0,61.5651,61.5931,61.5465,61.5931,23007.0
2023-11-13 14:10:00,66.17,66.17,66.05,66.06,25344.0,61.5931,61.5931,61.4814,61.4907,25344.0
2023-11-13 14:20:00,66.06,66.1,66.04,66.09,48187.0,61.4907,61.5279,61.4721,61.5186,48187.0
2023-11-13 14:30:00,66.1,66.17,66.09,66.13,45894.0,61.5279,61.5931,61.5186,61.5558,45894.0
2023-11-13 14:40:00,66.13,66.16,66.12,66.14,28780.0,61.5558,61.5838,61.5465,61.5651,28780.0
2023-11-13 14:50:00,66.14,66.15,66.06,66.08,55848.0,61.5651,61.5744,61.4907,61.5093,55848.0
2023-11-13 15:00:00,66.08,66.09,66.04,66.06,26259.0,61.5093,61.5186,61.4721,61.4907,26259.0
2023-11-13 15:10:00,66.06,66.09,66.03,66.08,40813.0,61.4907,61.5186,61.4627,61.5093,40813.0
2023-11-13 15:20:00,66.08,66.1,66.06,66.08,42924.0,61.5093,61.5279,61.4907,61.5093,42924.0
2023-11-13 15:30:00,66.07,66.09,66.04,66.06,62847.0,61.5,61.5186,61.4721,61.4907,62847.0
2023-11-13 15:40:00,66.06,66.08,66.02,66.03,103110.0,61.4907,61.5093,61.4534,61.4627,103110.0
2023-11-13 15:50:00,66.03,66.06,66.0,66.05,250486.0,61.4627,61.4907,61.4348,61.4814,250486.0
2023-11-14 09:30:00,66.03,66.22,65.98,66.2,207556.0,61.4627,61.6396,61.4162,61.621,207556.0
2023-11-14 09:40:00,66.2,66.4,66.11,66.29,154852.0,61.621,61.8072,61.5372,61.7048,154852.0
2023-11-14 09:50:00,66.3,66.39,66.22,66.38,132811.0,61.7141,61.7978,61.6396,61.7885,132811.0
2023-11-14 10:00:00,66.39,66.41,66.21,66.39,122835.0,61.7978,61.8165,61.6303,61.7978,122835.0
2023-11-14 10:10:00,66.38,66.49,66.38,66.41,101054.0,61.7885,61.8909,61.7885,61.8165,101054.0
2023-11-14 10:20:00,66.41,66.48,66.41,66.44,86173.0,61.8165,61.8816,61.8165,61.8444,86173.0
2023-11-14 10:30:00,66.44,66.63,66.36,66.58,120684.0,61.8444,62.0212,61.7699,61.9747,120684.0
2023-11-14 10:40:00,66.59,66.63,66.51,66.53,81311.0,61.984,62.0212,61.9095,61.9282,81311.0
2023-11-14 10:50:00,66.52,66.52,66.29,66.37,120298.0,61.9189,61.9189,61.7048,61.7792,120298.0
2023-11-14 11:00:00,66.37,66.39,66.3,66.32,36403.0,61.7792,61.7978,61.7141,61.7327,36403.0
2023-11-14 11:10:00,66.32,66.39,66.31,66.34,59362.0,61.7327,61.7978,61.7234,61.7513,59362.0
2023-11-14 11:20:00,66.34,66.41,66.31,66.4,97900.0,61.7513,61.8165,61.7234,61.8072,97900.0
2023-11-14 11:30:00,66.41,66.48,66.33,66.33,147985.0,61.8165,61.8816,61.742,61.742,147985.0
2023-11-14 11:40:00,66.32,66.44,66.29,66.4,66180.0,61.7327,61.8444,61.7048,61.8072,66180.0
2023-11-14 11:50:00,66.4,66.41,66.33,66.34,35233.0,61.8072,61.8165,61.742,61.7513,35233.0
2023-11-14 12:00:00,66.35,66.35,66.3,66.31,43169.0,61.7606,61.7606,61.7141,61.7234,43169.0
2023-11-14 12:10:00,66.31,66.32,66.2,66.22,28700.0,61.7234,61.7327,61.621,61.6396,28700.0
2023-11-14 12:20:00,66.22,66.22,66.18,66.21,30478.0,61.6396,61.6396,61.6024,61.6303,30478.0
2023-11-14 12:30:00,66.2,66.26,66.2,66.23,33124.0,61.621,61.6768,61.621,61.6489,33124.0
2023-11-14 12:40:00,66.22,66.23,66.18,66.2,39892.0,61.6396,61.6489,61.6024,61.621,39892.0
2023-11-14 12:50:00,66.19,66.19,66.08,66.1,82497.0,61.6117,61.6117,61.5093,61.5279,82497.0
2023-11-14 13:00:00,66.1,66.18,66.08,66.15,100174.0,61.5279,61.6024,61.5093,61.5744,100174.0
2023-11-14 13:10:00,66.16,66.22,66.15,66.21,18885.0,61.5838,61.6396,61.5744,61.6303,18885.0
2023-11-14 13:20:00,66.2,66.24,66.16,66.24,53130.0,61.621,61.6582,61.5838,61.6582,53130.0
2023-11-14 13:30:00,66.23,66.28,66.22,66.28,47621.0,61.6489,61.6955,61.6396,61.6955,47621.0
2023-11-14 13:40:00,66.28,66.31,66.26,66.31,33135.0,61.6955,61.7234,61.6768,61.7234,33135.0
2023-11-14 13:50:00,66.31,66.35,66.3,66.31,31453.0,61.7234,61.7606,61.7141,61.7234,31453.0
2023-11-14 14:00:00,66.31,66.34,66.27,66.31,72854.0,61.7234,61.7513,61.6861,61.7234,72854.0
2023-11-14 14:10:00,66.3,66.33,66.27,66.28,56682.0,61.7141,61.742,61.6861,61.6955,56682.0
2023-11-14 14:20:00,66.28,66.36,66.24,66.36,68286.0,61.6955,61.7699,61.6582,61.7699,68286.0
2023-11-14 14:30:00,66.36,66.4,66.35,66.38,28970.0,61.7699,61.8072,61.7606,61.7885,28970.0
2023-11-14 14:40:00,66.38,66.41,66.37,66.4,42023.0,61.7885,61.8165,61.7792,61.8072,42023.0
2023-11-14 14:50:00,66.4,66.44,66.39,66.42,37246.0,61.8072,61.8444,61.7978,61.8258,37246.0
2023-11-14 15:00:00,66.42,66.44,66.38,66.41,47204.0,61.8258,61.8444,61.7885,61.8165,47204.0
2023-11-14 15:10:00,66.41,66.46,66.4,66.43,36799.0,61.8165,61.863,61.8072,61.8351,36799.0
2023-11-14 15:20:00,66.42,66.45,66.38,66.43,55927.0,61.8258,61.8537,61.7885,61.8351,55927.0
2023-11-14 15:30:00,66.42,66.44,66.38,66.42,53628.0,61.8258,61.8444,61.7885,61.8258,53628.0
2023-11-14 15:40:00,66.41,66.44,66.38,66.41,80105.0,61.8165,61.8444,61.7885,61.8165,80105.0
2023-11-14 15:50:00,66.41,66.42,66.29,66.38,282288.0,61.8165,61.8258,61.7048,61.7885,282288.0
2023-11-15 09:30:00,66.41,66.58,66.37,66.48,132708.0,61.8165,61.9747,61.7792,61.8816,132708.0
2023-11-15 09:40:00,66.49,66.52,66.35,66.41,104203.0,61.8909,61.9189,61.7606,61.8165,104203.0
2023-11-15 09:50:00,66.41,66.45,66.3,66.44,173060.0,61.8165,61.8537,61.7141,61.8444,173060.0
2023-11-15 10:00:00,66.44,66.51,66.41,66.51,119495.0,61.8444,61.9095,61.8165,61.9095,119495.0
2023-11-15 10:10:00,66.51,66.58,66.5,66.54,70882.0,61.9095,61.9747,61.9002,61.9375,70882.0
2023-11-15 10:20:00,66.54,66.59,66.5,66.56,48591.0,61.9375,61.984,61.9002,61.9561,48591.0
2023-11-15 10:30:00,66.56,66.67,66.55,66.64,169352.0,61.9561,62.0585,61.9468,62.0306,169352.0
2023-11-15 10:40:00,66.65,66.79,66.64,66.76,64191.0,62.0399,62.1702,62.0306,62.1423,64191.0
2023-11-15 10:50:00,66.75,66.78,66.69,66.75,65646.0,62.1329,62.1609,62.0771,62.1329,65646.0
2023-11-15 11:00:00,66.75,66.8,66.69,66.72,62476.0,62.1329,62.1795,62.0771,62.105,62476.0
2023-11-15 11:10:00,66.72,66.75,66.69,66.72,45593.0,62.105,62.1329,62.0771,62.105,45593.0
2023-11-15 11:20:00,66.72,66.75,66.66,66.68,83903.0,62.105,62.1329,62.0492,62.0678,83903.0
2023-11-15 11:30:00,66.68,66.69,66.48,66.5,147179.0,62.0678,62.0771,61.8816,61.9002,147179.0
2023-11-15 11:40:00,66.48,66.49,66.37,66.43,34960.0,61.8816,61.8909,61.7792,61.8351,34960.0
2023-11-15 11:50:00,66.42,66.56,66.42,66.52,40379.0,61.8258,61.9561,61.8258,61.9189,40379.0
2023-11-15 12:00:00,66.53,66.56,66.49,66.5,26777.0,61.9282,61.9561,61.8909,61.9002,26777.0
2023-11-15 12:10:00,66.49,66.51,66.46,66.49,30961.0,61.8909,61.9095,61.863,61.8909,30961.0
2023-11-15 12:20:00,66.48,66.53,66.47,66.5,25306.0,61.8816,61.9282,61.8723,61.9002,25306.0
2023-11-15 12:30:00,66.49,66.5,66.45,66.47,30103.0,61.8909,61.9002,61.8537,61.8723,30103.0
2023-11-15 12:40:00,66.47,66.48,66.43,66.46,27017.0,61.8723,61.8816,61.8351,61.863,27017.0
2023-11-15 12:50:00,66.46,66.46,66.41,66.45,33295.0,61.863,61.863,61.8165,61.8537,33295.0
2023-11-15 13:00:00,66.45,66.46,66.37,66.4,62917.0,61.8537,61.863,61.7792,61.8072,62917.0
2023-11-15 13:10:00,66.4,66.41,66.36,66.39,31108.0,61.8072,61.8165,61.7699,61.7978,31108.0
2023-11-15 13:20:00,66.39,66.41,66.36,66.39,47536.0,61.7978,61.8165,61.7699,61.7978,47536.0
2023-11-15 13:30:00,66.39,66.4,66.35,66.36,36233.0,61.7978,61.8072,61.7606,61.7699,36233.0
2023-11-15 13:40:00,66.35,66.37,66.29,66.3,57238.0,61.7606,61.7792,61.7048,61.7141,57238.0
2023-11-15 13:50:00,66.31,66.35,66.29,66.3,45124.0,61.7234,61.7606,61.7048,61.7141,45124.0
2023-11-15 14:00:00,66.3,66.36,66.3,66.34,42667.0,61.7141,61.7699,61.7141,61.7513,42667.0
2023-11-15 14:10:00,66.35,66.36,66.26,66.28,175631.0,61.7606,61.7699,61.6768,61.6955,175631.0
2023-11-15 14:20:00,66.27,66.3,66.25,66.25,109926.0,61.6861,61.7141,61.6675,61.6675,109926.0
2023-11-15 14:30:00,66.25,66.26,66.2,66.21,73188.0,61.6675,61.6768,61.621,61.6303,73188.0
2023-11-15 14:40:00,66.21,66.22,66.14,66.19,53156.0,61.6303,61.6396,61.5651,61.6117,53156.0
2023-11-15 14:50:00,66.19,66.19,66.11,66.14,88549.0,61.6117,61.6117,61.5372,61.5651,88549.0
2023-11-15 15:00:00,66.14,66.14,66.02,66.03,91786.0,61.5651,61.5651,61.4534,61.4627,91786.0
2023-11-15 15:10:00,66.03,66.04,65.98,66.02,159322.0,61.4627,61.4721,61.4162,61.4534,159322.0
2023-11-15 15:20:00,66.02,66.06,65.97,66.05,59501.0,61.4534,61.4907,61.4069,61.4814,59501.0
2023-11-15 15:30:00,66.05,66.13,66.04,66.12,126775.0,61.4814,61.5558,61.4721,61.5465,126775.0
2023-11-15 15:40:00,66.12,66.14,66.06,66.06,85280.0,61.5465,61.5651,61.4907,61.4907,85280.0
2023-11-15 15:50:00,66.06,66.08,65.94,65.95,285019.0,61.4907,61.5093,61.379,61.3883,285019.0
2023-11-16 09:30:00,64.66,64.82,64.55,64.75,365704.0,60.8043,60.9548,60.7009,60.8889,365704.0
2023-11-16 09:40:00,64.75,64.77,64.63,64.67,244559.0,60.8889,60.9077,60.7761,60.8137,244559.0
2023-11-16 09:50:00,64.67,64.79,64.62,64.62,131319.0,60.8137,60.9265,60.7667,60.7667,131319.0
2023-11-16 10:00:00,64.62,64.7,64.58,64.67,152303.0,60.7667,60.8419,60.7291,60.8137,152303.0
2023-11-16 10:10:00,64.67,64.7,64.53,64.56,143351.0,60.8137,60.8419,60.682,60.7103,143351.0
2023-11-16 10:20:00,64.56,64.75,64.53,64.75,108840.0,60.7103,60.8889,60.682,60.8889,108840.0
2023-11-16 10:30:00,64.75,64.78,64.66,64.77,145609.0,60.8889,60.9171,60.8043,60.9077,145609.0
2023-11-16 10:40:00,64.77,64.8,64.58,64.63,122129.0,60.9077,60.9359,60.7291,60.7761,122129.0
2023-11-16 10:50:00,64.65,64.72,64.57,64.7,125576.0,60.7949,60.8607,60.7197,60.8419,125576.0
2023-11-16 11:00:00,64.7,64.71,64.64,64.64,200211.0,60.8419,60.8513,60.7855,60.7855,200211.0
2023-11-16 11:10:00,64.65,64.65,64.57,64.59,128875.0,60.7949,60.7949,60.7197,60.7385,128875.0
2023-11-16 11:20:00,64.59,64.62,64.45,64.49,75949.0,60.7385,60.7667,60.6068,60.6444,75949.0
2023-11-16 11:30:00,64.48,64.48,64.38,64.39,155305.0,60.635,60.635,60.541,60.5504,155305.0
2023-11-16 11:40:00,64.39,64.42,64.27,64.33,66471.0,60.5504,60.5786,60.4375,60.494,66471.0
2023-11-16 11:50:00,64.34,64.34,64.24,64.31,83085.0,60.5034,60.5034,60.4093,60.4752,83085.0
2023-11-16 12:00:00,64.3,64.32,64.23,64.31,36600.0,60.4658,60.4846,60.3999,60.4752,36600.0
2023-11-16 12:10:00,64.31,64.34,64.26,64.28,45904.0,60.4752,60.5034,60.4281,60.447,45904.0
2023-11-16 12:20:00,64.28,64.36,64.26,64.33,50151.0,60.447,60.5222,60.4281,60.494,50151.0
2023-11-16 12:30:00,64.33,64.36,64.29,64.34,47644.0,60.494,60.5222,60.4564,60.5034,47644.0
2023-11-16 12:40:00,64.34,64.46,64.33,64.44,85092.0,60.5034,60.6162,60.494,60.5974,85092.0
2023-11-16 12:50:00,64.44,64.44,64.3,64.33,60258.0,60.5974,60.5974,60.4658,60.494,60258.0
2023-11-16 13:00:00,64.34,64.35,64.29,64.3,62161.0,60.5034,60.5128,60.4564,60.4658,62161.0
2023-11-16 13:10:00,64.3,64.32,64.27,64.28,68808.0,60.4658,60.4846,60.4375,60.447,68808.0
2023-11-16 13:20:00,64.27,64.32,64.2,64.3,76768.0,60.4375,60.4846,60.3717,60.4658,76768.0
2023-11-16 13:30:00,64.29,64.41,64.28,64.4,96495.0,60.4564,60.5692,60.447,60.5598,96495.0
2023-11-16 13:40:00,64.4,64.4,64.24,64.27,71031.0,60.5598,60.5598,60.4093,60.4375,71031.0
2023-11-16 13:50:00,64.27,64.33,64.26,64.3,51436.0,60.4375,60.494,60.4281,60.4658,51436.0
2023-11-16 14:00:00,64.3,64.44,64.29,64.42,71169.0,60.4658,60.5974,60.4564,60.5786,71169.0
2023-11-16 14:10:00,64.42,64.42,64.37,64.41,43095.0,60.5786,60.5786,60.5316,60.5692,43095.0
2023-11-16 14:20:00,64.4,64.47,64.4,64.44,35902.0,60.5598,60.6256,60.5598,60.5974,35902.0
2023-11-16 14:30:00,64.44,64.51,64.42,64.51,81363.0,60.5974,60.6632,60.5786,60.6632,81363.0
2023-11-16 14:40:00,64.51,64.56,64.49,64.53,59053.0,60.6632,60.7103,60.6444,60.682,59053.0
2023-11-16 14:50:00,64.53,64.54,64.47,64.53,131096.0,60.682,60.6914,60.6256,60.682,131096.0
2023-11-16 15:00:00,64.53,64.54,64.42,64.51,158323.0,60.682,60.6914,60.5786,60.6632,158323.0
2023-11-16 15:10:00,64.51,64.57,64.48,64.53,65174.0,60.6632,60.7197,60.635,60.682,65174.0
2023-11-16 15:20:00,64.53,64.6,64.52,64.59,119431.0,60.682,60.7479,60.6726,60.7385,119431.0
2023-11-16 15:30:00,64.59,64.62,64.49,64.52,111232.0,60.7385,60.7667,60.6444,60.6726,111232.0
2023-11-16 15:40:00,64.52,64.57,64.51,64.56,148525.0,60.6726,60.7197,60.6632,60.7103,148525.0
2023-11-16 15:50:00,64.56,64.61,64.55,64.61,226087.0,60.7103,60.7573,60.7009,60.7573,226087.0
2023-11-17 09:30:00,65.31,65.65,65.28,65.62,182208.0,61.4155,61.7353,61.3873,61.707,182208.0
2023-11-17 09:40:00,65.62,65.67,65.54,65.64,132599.0,61.707,61.7541,61.6318,61.7259,132599.0
2023-11-17 09:50:00,65.65,65.71,65.42,65.54,113974.0,61.7353,61.7917,61.519,61.6318,113974.0
2023-11-17 10:00:00,65.53,65.7,65.51,65.66,90239.0,61.6224,61.7823,61.6036,61.7447,90239.0
2023-11-17 10:10:00,65.66,65.74,65.6,65.69,70112.0,61.7447,61.8199,61.6882,61.7729,70112.0
2023-11-17 10:20:00,65.69,65.79,65.67,65.77,55211.0,61.7729,61.8669,61.7541,61.8481,55211.0
2023-11-17 10:30:00,65.77,65.89,65.73,65.87,59268.0,61.8481,61.9609,61.8105,61.9421,59268.0
2023-11-17 10:40:00,65.88,65.95,65.84,65.95,63096.0,61.9515,62.0174,61.9139,62.0174,63096.0
2023-11-17 10:50:00,65.95,65.95,65.91,65.92,58835.0,62.0174,62.0174,61.9798,61.9892,58835.0
2023-11-17 11:00:00,65.93,65.93,65.77,65.86,91753.0,61.9986,61.9986,61.8481,61.9327,91753.0
2023-11-17 11:10:00,65.86,65.97,65.86,65.87,318645.0,61.9327,62.0362,61.9327,61.9421,318645.0
2023-11-17 11:20:00,65.88,65.94,65.79,65.8,174387.0,61.9515,62.008,61.8669,61.8763,174387.0
2023-11-17 11:30:00,65.8,65.86,65.76,65.82,187356.0,61.8763,61.9327,61.8387,61.8951,187356.0
2023-11-17 11:40:00,65.82,65.83,65.71,65.82,34407.0,61.8951,61.9045,61.7917,61.8951,34407.0
2023-11-17 11:50:00,65.82,65.86,65.79,65.8,57966.0,61.8951,61.9327,61.8669,61.8763,57966.0
2023-11-17 12:00:00,65.8,65.84,65.78,65.81,54346.0,61.8763,61.9139,61.8575,61.8857,54346.0
2023-11-17 12:10:00,65.81,65.93,65.8,65.91,60705.0,61.8857,61.9986,61.8763,61.9798,60705.0
2023-11-17 12:20:00,65.91,65.96,65.86,65.96,97860.0,61.9798,62.0268,61.9327,62.0268,97860.0
2023-11-17 12:30:00,65.97,66.06,65.94,66.05,48465.0,62.0362,62.1208,62.008,62.1114,48465.0
2023-11-17 12:40:00,66.05,66.1,66.04,66.09,42919.0,62.1114,62.1584,62.102,62.149,42919.0
2023-11-17 12:50:00,66.08,66.15,66.06,66.08,40302.0,62.1396,62.2054,62.1208,62.1396,40302.0
2023-11-17 13:00:00,66.07,66.09,66.03,66.09,49925.0,62.1302,62.149,62.0926,62.149,49925.0
2023-11-17 13:10:00,66.09,66.14,66.03,66.14,42612.0,62.149,62.196,62.0926,62.196,42612.0
2023-11-17 13:20:00,66.14,66.14,66.08,66.13,41320.0,62.196,62.196,62.1396,62.1866,41320.0
2023-11-17 13:30:00,66.13,66.14,66.07,66.11,71621.0,62.1866,62.196,62.1302,62.1678,71621.0
2023-11-17 13:40:00,66.11,66.16,66.11,66.16,88414.0,62.1678,62.2148,62.1678,62.2148,88414.0
2023-11-17 13:50:00,66.16,66.21,66.14,66.15,65619.0,62.2148,62.2619,62.196,62.2054,65619.0
2023-11-17 14:00:00,66.15,66.15,66.08,66.09,57050.0,62.2054,62.2054,62.1396,62.149,57050.0
2023-11-17 14:10:00,66.08,66.14,66.05,66.09,149169.0,62.1396,62.196,62.1114,62.149,149169.0
2023-11-17 14:20:00,66.09,66.12,66.06,66.12,51519.0,62.149,62.1772,62.1208,62.1772,51519.0
2023-11-17 14:30:00,66.12,66.13,66.07,66.09,70354.0,62.1772,62.1866,62.1302,62.149,70354.0
2023-11-17 14:40:00,66.1,66.17,66.07,66.15,76216.0,62.1584,62.2243,62.1302,62.2054,76216.0
2023-11-17 14:50:00,66.15,66.19,66.14,66.16,53413.0,62.2054,62.2431,62.196,62.2148,53413.0
2023-11-17 15:00:00,66.16,66.2,66.05,66.08,105998.0,62.2148,62.2525,62.1114,62.1396,105998.0
2023-11-17 15:10:00,66.08,66.1,66.04,66.09,55491.0,62.1396,62.1584,62.102,62.149,55491.0
2023-11-17 15:20:00,66.08,66.13,66.06,66.11,86806.0,62.1396,62.1866,62.1208,62.1678,86806.0
2023-11-17 15:30:00,66.11,66.11,66.0,66.01,86259.0,62.1678,62.1678,62.0644,62.0738,86259.0
2023-11-17 15:40:00,66.0,66.01,65.91,65.92,114674.0,62.0644,62.0738,61.9798,61.9892,114674.0
2023-11-17 15:50:00,65.92,65.95,65.86,65.87,445841.0,61.9892,62.0174,61.9327,61.9421,445841.0
2023-11-20 09:30:00,66.61,66.81,66.45,66.8,221650.0,62.638,62.8261,62.4876,62.8167,221650.0
2023-11-20 09:40:00,66.79,67.05,66.79,67.0,176692.0,62.8073,63.0518,62.8073,63.0048,176692.0
2023-11-20 09:50:00,67.0,67.01,66.9,67.01,119482.0,63.0048,63.0142,62.9107,63.0142,119482.0
2023-11-20 10:00:00,67.0,67.03,66.88,66.95,92989.0,63.0048,63.033,62.8919,62.9577,92989.0
2023-11-20 10:10:00,66.95,67.02,66.93,66.96,69431.0,62.9577,63.0236,62.9389,62.9671,69431.0
2023-11-20 10:20:00,66.96,67.09,66.92,67.06,71992.0,62.9671,63.0894,62.9295,63.0612,71992.0
2023-11-20 10:30:00,67.06,67.09,66.97,67.08,98293.0,63.0612,63.0894,62.9765,63.08,98293.0
2023-11-20 10:40:00,67.08,67.13,66.99,67.09,95222.0,63.08,63.127,62.9954,63.0894,95222.0
2023-11-20 10:50:00,67.09,67.1,66.99,67.0,56984.0,63.0894,63.0988,62.9954,63.0048,56984.0
2023-11-20 11:00:00,67.0,67.0,66.92,66.96,56392.0,63.0048,63.0048,62.9295,62.9671,56392.0
2023-11-20 11:10:00,66.95,66.98,66.92,66.95,69388.0,62.9577,62.986,62.9295,62.9577,69388.0
2023-11-20 11:20:00,66.95,67.01,66.94,67.0,59126.0,62.9577,63.0142,62.9483,63.0048,59126.0
2023-11-20 11:30:00,66.99,67.05,66.98,67.04,82101.0,62.9954,63.0518,62.986,63.0424,82101.0
2023-11-20 11:40:00,67.04,67.1,67.03,67.09,37687.0,63.0424,63.0988,63.033,63.0894,37687.0
2023-11-20 11:50:00,67.1,67.12,67.08,67.09,52696.0,63.0988,63.1176,63.08,63.0894,52696.0
2023-11-20 12:00:00,67.08,67.13,67.04,67.09,47060.0,63.08,63.127,63.0424,63.0894,47060.0
2023-11-20 12:10:00,67.1,67.14,67.07,67.14,32636.0,63.0988,63.1364,63.0706,63.1364,32636.0
2023-11-20 12:20:00,67.14,67.15,67.1,67.11,51474.0,63.1364,63.1458,63.0988,63.1082,51474.0
2023-11-20 12:30:00,67.11,67.11,67.04,67.05,33218.0,63.1082,63.1082,63.0424,63.0518,33218.0
2023-11-20 12:40:00,67.04,67.05,66.95,67.0,48945.0,63.0424,63.0518,62.9577,63.0048,48945.0
2023-11-20 12:50:00,67.0,67.04,66.99,67.02,27302.0,63.0048,63.0424,62.9954,63.0236,27302.0
2023-11-20 13:00:00,67.02,67.12,67.01,67.03,56679.0,63.0236,63.1176,63.0142,63.033,56679.0
2023-11-20 13:10:00,67.02,67.12,67.01,67.12,85056.0,63.0236,63.1176,63.0142,63.1176,85056.0
2023-11-20 13:20:00,67.12,67.13,67.09,67.13,104394.0,63.1176,63.127,63.0894,63.127,104394.0
2023-11-20 13:30:00,67.13,67.17,67.11,67.16,95449.0,63.127,63.1646,63.1082,63.1552,95449.0
2023-11-20 13:40:00,67.16,67.17,67.1,67.17,62262.0,63.1552,63.1646,63.0988,63.1646,62262.0
2023-11-20 13:50:00,67.17,67.23,67.16,67.19,86495.0,63.1646,63.221,63.1552,63.1834,86495.0
2023-11-20 14:00:00,67.19,67.19,67.08,67.1,57799.0,63.1834,63.1834,63.08,63.0988,57799.0
2023-11-20 14:10:00,67.1,67.11,67.01,67.03,38674.0,63.0988,63.1082,63.0142,63.033,38674.0
2023-11-20 14:20:00,67.04,67.05,66.96,67.01,56029.0,63.0424,63.0518,62.9671,63.0142,56029.0
2023-11-20 14:30:00,67.01,67.08,67.0,67.08,58607.0,63.0142,63.08,63.0048,63.08,58607.0
2023-11-20 14:40:00,67.07,67.07,66.95,66.95,169598.0,63.0706,63.0706,62.9577,62.9577,169598.0
2023-11-20 14:50:00,66.95,66.98,66.92,66.94,97292.0,62.9577,62.986,62.9295,62.9483,97292.0
2023-11-20 15:00:00,66.93,66.93,66.88,66.92,52154.0,62.9389,62.9389,62.8919,62.9295,52154.0
2023-11-20 15:10:00,66.92,66.99,66.91,66.98,63699.0,62.9295,62.9954,62.9201,62.986,63699.0
2023-11-20 15:20:00,66.98,67.0,66.94,66.99,42461.0,62.986,63.0048,62.9483,62.9954,42461.0
2023-11-20 15:30:00,66.99,67.02,66.97,67.0,73283.0,62.9954,63.0236,62.9765,63.0048,73283.0
2023-11-20 15:40:00,67.0,67.03,66.88,66.9,157216.0,63.0048,63.033,62.8919,62.9107,157216.0
2023-11-20 15:50:00,66.9,66.9,66.65,66.68,722635.0,62.9107,62.9107,62.6756,62.7038,722635.0
2023-11-21 09:30:00,66.61,66.79,66.4,66.46,215077.0,62.638,62.8073,62.4405,62.497,215077.0
2023-11-21 09:40:00,66.46,66.59,66.39,66.57,158764.0,62.497,62.6192,62.4311,62.6004,158764.0
2023-11-21 09:50:00,66.58,66.75,66.55,66.57,133491.0,62.6098,62.7697,62.5816,62.6004,133491.0
2023-11-21 10:00:00,66.56,66.62,66.37,66.43,230120.0,62.591,62.6474,62.4123,62.4687,230120.0
2023-11-21 10:10:00,66.43,66.46,66.37,66.43,176507.0,62.4687,62.497,62.4123,62.4687,176507.0
2023-11-21 10:20:00,66.43,66.46,66.36,66.45,127865.0,62.4687,62.497,62.4029,62.4876,127865.0
2023-11-21 10:30:00,66.44,66.46,66.39,66.42,88033.0,62.4782,62.497,62.4311,62.4593,88033.0
2023-11-21 10:40:00,66.42,66.49,66.4,66.45,120176.0,62.4593,62.5252,62.4405,62.4876,120176.0
2023-11-21 10:50:00,66.45,66.53,66.41,66.53,103484.0,62.4876,62.5628,62.4499,62.5628,103484.0
2023-11-21 11:00:00,66.53,66.56,66.47,66.48,84022.0,62.5628,62.591,62.5064,62.5158,84022.0
2023-11-21 11:10:00,66.48,66.51,66.39,66.41,88912.0,62.5158,62.544,62.4311,62.4499,88912.0
2023-11-21 11:20:00,66.4,66.48,66.37,66.46,170114.0,62.4405,62.5158,62.4123,62.497,170114.0
2023-11-21 11:30:00,66.44,66.54,66.43,66.54,126337.0,62.4782,62.5722,62.4687,62.5722,126337.0
2023-11-21 11:40:00,66.53,66.56,66.52,66.56,20711.0,62.5628,62.591,62.5534,62.591,20711.0
2023-11-21 11:50:00,66.55,66.55,66.49,66.53,29029.0,62.5816,62.5816,62.5252,62.5628,29029.0
2023-11-21 12:00:00,66.52,66.53,66.47,66.47,17464.0,62.5534,62.5628,62.5064,62.5064,17464.0
2023-11-21 12:10:00,66.47,66.49,66.42,66.47,26700.0,62.5064,62.5252,62.4593,62.5064,26700.0
2023-11-21 12:20:00,66.48,66.49,66.43,66.49,41614.0,62.5158,62.5252,62.4687,62.5252,41614.0
2023-11-21 12:30:00,66.48,66.53,66.48,66.5,31248.0,62.5158,62.5628,62.5158,62.5346,31248.0
2023-11-21 12:40:00,66.49,66.53,66.48,66.52,21898.0,62.5252,62.5628,62.5158,62.5534,21898.0
2023-11-21 12:50:00,66.52,66.52,66.48,66.51,15327.0,62.5534,62.5534,62.5158,62.544,15327.0
2023-11-21 13:00:00,66.5,66.52,66.42,66.42,32208.0,62.5346,62.5534,62.4593,62.4593,32208.0
2023-11-21 13:10:00,66.42,66.43,66.4,66.42,13467.0,62.4593,62.4687,62.4405,62.4593,13467.0
2023-11-21 13:20:00,66.42,66.43,66.34,66.37,34708.0,62.4593,62.4687,62.3841,62.4123,34708.0
2023-11-21 13:30:00,66.37,66.4,66.36,66.38,15038.0,62.4123,62.4405,62.4029,62.4217,15038.0
2023-11-21 13:40:00,66.38,66.4,66.35,66.38,22089.0,62.4217,62.4405,62.3935,62.4217,22089.0
2023-11-21 13:50:00,66.38,66.45,66.38,66.41,19425.0,62.4217,62.4876,62.4217,62.4499,19425.0
2023-11-21 14:00:00,66.41,66.46,66.39,66.42,38580.0,62.4499,62.497,62.4311,62.4593,38580.0
2023-11-21 14:10:00,66.43,66.46,66.41,66.43,26222.0,62.4687,62.497,62.4499,62.4687,26222.0
2023-11-21 14:20:00,66.43,66.51,66.43,66.49,60767.0,62.4687,62.544,62.4687,62.5252,60767.0
2023-11-21 14:30:00,66.49,66.49,66.45,66.45,21339.0,62.5252,62.5252,62.4876,62.4876,21339.0
2023-11-21 14:40:00,66.45,66.46,66.39,66.4,43004.0,62.4876,62.497,62.4311,62.4405,43004.0
2023-11-21 14:50:00,66.4,66.46,66.39,66.45,21677.0,62.4405,62.497,62.4311,62.4876,21677.0
2023-11-21 15:00:00,66.45,66.48,66.44,66.45,28005.0,62.4876,62.5158,62.4782,62.4876,28005.0
2023-11-21 15:10:00,66.45,66.5,66.45,66.47,50307.0,62.4876,62.5346,62.4876,62.5064,50307.0
2023-11-21 15:20:00,66.46,66.55,66.45,66.54,104169.0,62.497,62.5816,62.4876,62.5722,104169.0
2023-11-21 15:30:00,66.54,66.54,66.49,66.52,71486.0,62.5722,62.5722,62.5252,62.5534,71486.0
2023-11-21 15:40:00,66.52,66.53,66.48,66.52,77751.0,62.5534,62.5628,62.5158,62.5534,77751.0
2023-11-21 15:50:00,66.53,66.54,66.5,66.52,241675.0,62.5628,62.5722,62.5346,62.5534,241675.0
2023-11-22 09:30:00,64.45,64.65,64.19,64.61,368438.0,60.6068,60.7949,60.3623,60.7573,368438.0
2023-11-22 09:40:00,64.61,64.76,64.6,64.65,198807.0,60.7573,60.8983,60.7479,60.7949,198807.0
2023-11-22 09:50:00,64.65,64.79,64.54,64.71,199292.0,60.7949,60.9265,60.6914,60.8513,199292.0
2023-11-22 10:00:00,64.7,64.7,64.4,64.44,248855.0,60.8419,60.8419,60.5598,60.5974,248855.0
2023-11-22 10:10:00,64.43,64.56,64.37,64.48,210654.0,60.588,60.7103,60.5316,60.635,210654.0
2023-11-22 10:20:00,64.5,64.67,64.49,64.64,109660.0,60.6538,60.8137,60.6444,60.7855,109660.0
2023-11-22 10:30:00,64.64,64.64,64.46,64.51,198801.0,60.7855,60.7855,60.6162,60.6632,198801.0
2023-11-22 10:40:00,64.51,64.7,64.51,64.68,137864.0,60.6632,60.8419,60.6632,60.8231,137864.0
2023-11-22 10:50:00,64.66,64.71,64.59,64.64,139726.0,60.8043,60.8513,60.7385,60.7855,139726.0
2023-11-22 11:00:00,64.65,64.69,64.57,64.68,113071.0,60.7949,60.8325,60.7197,60.8231,113071.0
2023-11-22 11:10:00,64.69,64.79,64.68,64.77,110324.0,60.8325,60.9265,60.8231,60.9077,110324.0
2023-11-22 11:20:00,64.76,64.82,64.74,64.79,135994.0,60.8983,60.9548,60.8795,60.9265,135994.0
2023-11-22 11:30:00,64.78,64.82,64.7,64.72,156818.0,60.9171,60.9548,60.8419,60.8607,156818.0
2023-11-22 11:40:00,64.73,64.73,64.64,64.65,78061.0,60.8701,60.8701,60.7855,60.7949,78061.0
2023-11-22 11:50:00,64.65,64.7,64.62,64.7,65462.0,60.7949,60.8419,60.7667,60.8419,65462.0
2023-11-22 12:00:00,64.7,64.79,64.69,64.73,77255.0,60.8419,60.9265,60.8325,60.8701,77255.0
2023-11-22 12:10:00,64.73,64.82,64.72,64.81,89044.0,60.8701,60.9548,60.8607,60.9453,89044.0
2023-11-22 12:20:00,64.8,64.85,64.79,64.81,81450.0,60.9359,60.983,60.9265,60.9453,81450.0
2023-11-22 12:30:00,64.81,64.81,64.73,64.78,46128.0,60.9453,60.9453,60.8701,60.9171,46128.0
2023-11-22 12:40:00,64.78,64.78,64.7,64.71,63114.0,60.9171,60.9171,60.8419,60.8513,63114.0
2023-11-22 12:50:00,64.72,64.81,64.7,64.81,132829.0,60.8607,60.9453,60.8419,60.9453,132829.0
2023-11-22 13:00:00,64.8,64.93,64.8,64.9,207204.0,60.9359,61.0582,60.9359,61.03,207204.0
2023-11-22 13:10:00,64.9,65.01,64.89,64.99,114698.0,61.03,61.1334,61.0206,61.1146,114698.0
2023-11-22 13:20:00,65.0,65.09,64.99,65.08,67750.0,61.124,61.2087,61.1146,61.1992,67750.0
2023-11-22 13:30:00,65.07,65.09,65.02,65.06,58873.0,61.1898,61.2087,61.1428,61.1804,58873.0
2023-11-22 13:40:00,65.07,65.16,65.06,65.13,71911.0,61.1898,61.2745,61.1804,61.2463,71911.0
2023-11-22 13:50:00,65.13,65.17,65.09,65.16,67442.0,61.2463,61.2839,61.2087,61.2745,67442.0
2023-11-22 14:00:00,65.16,65.22,65.15,65.19,73128.0,61.2745,61.3309,61.2651,61.3027,73128.0
2023-11-22 14:10:00,65.19,65.22,65.16,65.18,55048.0,61.3027,61.3309,61.2745,61.2933,55048.0
2023-11-22 14:20:00,65.19,65.29,65.18,65.29,58862.0,61.3027,61.3967,61.2933,61.3967,58862.0
2023-11-22 14:30:00,65.29,65.31,65.25,65.26,121428.0,61.3967,61.4155,61.3591,61.3685,121428.0
2023-11-22 14:40:00,65.26,65.27,65.22,65.27,83861.0,61.3685,61.3779,61.3309,61.3779,83861.0
2023-11-22 14:50:00,65.27,65.34,65.26,65.31,85269.0,61.3779,61.4437,61.3685,61.4155,85269.0
2023-11-22 15:00:00,65.32,65.38,65.32,65.37,91832.0,61.4249,61.4814,61.4249,61.472,91832.0
2023-11-22 15:10:00,65.36,65.39,65.35,65.38,69172.0,61.4626,61.4908,61.4531,61.4814,69172.0
2023-11-22 15:20:00,65.38,65.48,65.37,65.47,104515.0,61.4814,61.5754,61.472,61.566,104515.0
2023-11-22 15:30:00,65.47,65.49,65.43,65.49,109751.0,61.566,61.5848,61.5284,61.5848,109751.0
2023-11-22 15:40:00,65.49,65.53,65.49,65.52,202260.0,61.5848,61.6224,61.5848,61.613,202260.0
2023-11-22 15:50:00,65.52,65.54,65.42,65.43,485275.0,61.613,61.6318,61.519,61.5284,485275.0
2023-11-24 09:30:00,66.16,66.33,66.04,66.27,205970.0,62.2148,62.3747,62.102,62.3183,205970.0
2023-11-24 09:40:00,66.27,66.45,66.26,66.41,92952.0,62.3183,62.4876,62.3089,62.4499,92952.0
2023-11-24 09:50:00,66.42,66.53,66.41,66.48,87273.0,62.4593,62.5628,62.4499,62.5158,87273.0
2023-11-24 10:00:00,66.48,66.65,66.46,66.53,134951.0,62.5158,62.6756,62.497,62.5628,134951.0
2023-11-24 10:10:00,66.53,66.54,66.35,66.37,62772.0,62.5628,62.5722,62.3935,62.4123,62772.0
2023-11-24 10:20:00,66.36,66.44,66.31,66.35,58525.0,62.4029,62.4782,62.3559,62.3935,58525.0
2023-11-24 10:30:00,66.35,66.41,66.34,66.4,41631.0,62.3935,62.4499,62.3841,62.4405,41631.0
2023-11-24 10:40:00,66.39,66.42,66.36,66.4,86299.0,62.4311,62.4593,62.4029,62.4405,86299.0
2023-11-24 10:50:00,66.4,66.49,66.37,66.48,40617.0,62.4405,62.5252,62.4123,62.5158,40617.0
2023-11-24 11:00:00,66.48,66.5,66.42,66.43,65862.0,62.5158,62.5346,62.4593,62.4687,65862.0
2023-11-24 11:10:00,66.43,66.48,66.41,66.47,53394.0,62.4687,62.5158,62.4499,62.5064,53394.0
2023-11-24 11:20:00,66.48,66.5,66.43,66.45,46933.0,62.5158,62.5346,62.4687,62.4876,46933.0
2023-11-24 11:30:00,66.45,66.49,66.32,66.34,72311.0,62.4876,62.5252,62.3653,62.3841,72311.0
2023-11-24 11:40:00,66.35,66.35,66.27,66.31,33833.0,62.3935,62.3935,62.3183,62.3559,33833.0
2023-11-24 11:50:00,66.31,66.31,66.17,66.19,37974.0,62.3559,62.3559,62.2243,62.2431,37974.0
2023-11-24 12:00:00,66.19,66.26,66.18,66.25,28150.0,62.2431,62.3089,62.2337,62.2995,28150.0
2023-11-24 12:10:00,66.25,66.31,66.24,66.28,38728.0,62.2995,62.3559,62.2901,62.3277,38728.0
2023-11-24 12:20:00,66.29,66.31,66.25,66.25,25375.0,62.3371,62.3559,62.2995,62.2995,25375.0
2023-11-24 12:30:00,66.25,66.27,66.23,66.24,33200.0,62.2995,62.3183,62.2807,62.2901,33200.0
2023-11-24 12:40:00,66.25,66.25,66.08,66.09,78491.0,62.2995,62.2995,62.1396,62.149,78491.0
2023-11-24 12:50:00,66.09,66.12,65.97,66.03,302038.0,62.149,62.1772,62.0362,62.0926,302038.0
2023-11-27 09:30:00,66.16,66.27,66.0,66.14,317858.0,62.2148,62.3183,62.0644,62.196,317858.0
2023-11-27 09:40:00,66.13,66.14,65.97,66.09,176620.0,62.1866,62.196,62.0362,62.149,176620.0
2023-11-27 09:50:00,66.08,66.15,65.98,66.03,137382.0,62.1396,62.2054,62.0456,62.0926,137382.0
2023-11-27 10:00:00,66.03,66.14,66.01,66.05,114770.0,62.0926,62.196,62.0738,62.1114,114770.0
2023-11-27 10:10:00,66.06,66.13,66.04,66.11,116641.0,62.1208,62.1866,62.102,62.1678,116641.0
2023-11-27 10:20:00,66.1,66.15,66.04,66.09,83024.0,62.1584,62.2054,62.102,62.149,83024.0
2023-11-27 10:30:00,66.09,66.12,66.0,66.07,127795.0,62.149,62.1772,62.0644,62.1302,127795.0
2023-11-27 10:40:00,66.07,66.09,66.01,66.03,48409.0,62.1302,62.149,62.0738,62.0926,48409.0
2023-11-27 10:50:00,66.03,66.03,65.9,65.91,93640.0,62.0926,62.0926,61.9704,61.9798,93640.0
2023-11-27 11:00:00,65.9,65.95,65.86,65.87,170618.0,61.9704,62.0174,61.9327,61.9421,170618.0
2023-11-27 11:10:00,65.88,65.89,65.81,65.81,124868.0,61.9515,61.9609,61.8857,61.8857,124868.0
2023-11-27 11:20:00,65.81,65.88,65.78,65.88,96516.0,61.8857,61.9515,61.8575,61.9515,96516.0
2023-11-27 11:30:00,65.88,65.89,65.68,65.74,102699.0,61.9515,61.9609,61.7635,61.8199,102699.0
2023-11-27 11:40:00,65.75,65.76,65.7,65.72,33094.0,61.8293,61.8387,61.7823,61.8011,33094.0
2023-11-27 11:50:00,65.73,65.81,65.71,65.78,26639.0,61.8105,61.8857,61.7917,61.8575,26639.0
2023-11-27 12:00:00,65.78,65.79,65.73,65.73,19173.0,61.8575,61.8669,61.8105,61.8105,19173.0
2023-11-27 12:10:00,65.73,65.75,65.69,65.73,24305.0,61.8105,61.8293,61.7729,61.8105,24305.0
2023-11-27 12:20:00,65.73,65.76,65.71,65.72,20833.0,61.8105,61.8387,61.7917,61.8011,20833.0
2023-11-27 12:30:00,65.71,65.78,65.69,65.78,32527.0,61.7917,61.8575,61.7729,61.8575,32527.0
2023-11-27 12:40:00,65.77,65.79,65.72,65.73,40448.0,61.8481,61.8669,61.8011,61.8105,40448.0
2023-11-27 12:50:00,65.73,65.74,65.69,65.72,54296.0,61.8105,61.8199,61.7729,61.8011,54296.0
2023-11-27 13:00:00,65.72,65.76,65.66,65.76,23130.0,61.8011,61.8387,61.7447,61.8387,23130.0
2023-11-27 13:10:00,65.76,65.79,65.74,65.77,22433.0,61.8387,61.8669,61.8199,61.8481,22433.0
2023-11-27 13:20:00,65.76,65.8,65.73,65.74,35394.0,61.8387,61.8763,61.8105,61.8199,35394.0
2023-11-27 13:30:00,65.74,65.77,65.72,65.73,20258.0,61.8199,61.8481,61.8011,61.8105,20258.0
2023-11-27 13:40:00,65.74,65.74,65.69,65.7,19554.0,61.8199,61.8199,61.7729,61.7823,19554.0
2023-11-27 13:50:00,65.7,65.75,65.69,65.75,14563.0,61.7823,61.8293,61.7729,61.8293,14563.0
2023-11-27 14:00:00,65.74,65.76,65.72,65.73,26091.0,61.8199,61.8387,61.8011,61.8105,26091.0
2023-11-27 14:10:00,65.73,65.75,65.72,65.73,19784.0,61.8105,61.8293,61.8011,61.8105,19784.0
2023-11-27 14:20:00,65.73,65.76,65.71,65.73,25780.0,61.8105,61.8387,61.7917,61.8105,25780.0
2023-11-27 14:30:00,65.73,65.78,65.71,65.77,33718.0,61.8105,61.8575,61.7917,61.8481,33718.0
2023-11-27 14:40:00,65.77,65.78,65.68,65.69,33032.0,61.8481,61.8575,61.7635,61.7729,33032.0
2023-11-27 14:50:00,65.69,65.72,65.66,65.72,23678.0,61.7729,61.8011,61.7447,61.8011,23678.0
2023-11-27 15:00:00,65.72,65.73,65.69,65.7,31625.0,61.8011,61.8105,61.7729,61.7823,31625.0
2023-11-27 15:10:00,65.7,65.74,65.68,65.73,33530.0,61.7823,61.8199,61.7635,61.8105,33530.0
2023-11-27 15:20:00,65.74,65.74,65.69,65.72,39329.0,61.8199,61.8199,61.7729,61.8011,39329.0
2023-11-27 15:30:00,65.72,65.78,65.7,65.78,44885.0,61.8011,61.8575,61.7823,61.8575,44885.0
2023-11-27 15:40:00,65.78,65.79,65.74,65.74,71212.0,61.8575,61.8669,61.8199,61.8199,71212.0
2023-11-27 15:50:00,65.75,65.84,65.75,65.82,291801.0,61.8293,61.9139,61.8293,61.8951,291801.0
2023-11-28 09:30:00,66.2,66.27,65.91,65.96,186310.0,62.2525,62.3183,61.9798,62.0268,186310.0
2023-11-28 09:40:00,65.96,66.16,65.95,66.11,134769.0,62.0268,62.2148,62.0174,62.1678,134769.0
2023-11-28 09:50:00,66.11,66.2,66.04,66.04,113959.0,62.1678,62.2525,62.102,62.102,113959.0
2023-11-28 10:00:00,66.05,66.18,66.04,66.07,92610.0,62.1114,62.2337,62.102,62.1302,92610.0
2023-11-28 10:10:00,66.06,66.1,66.02,66.05,87135.0,62.1208,62.1584,62.0832,62.1114,87135.0
2023-11-28 10:20:00,66.04,66.13,66.0,66.12,79696.0,62.102,62.1866,62.0644,62.1772,79696.0
2023-11-28 10:30:00,66.11,66.2,66.09,66.16,153009.0,62.1678,62.2525,62.149,62.2148,153009.0
2023-11-28 10:40:00,66.16,66.36,66.16,66.32,147881.0,62.2148,62.4029,62.2148,62.3653,147881.0
2023-11-28 10:50:00,66.33,66.46,66.31,66.45,97055.0,62.3747,62.497,62.3559,62.4876,97055.0
2023-11-28 11:00:00,66.45,66.45,66.37,66.4,92000.0,62.4876,62.4876,62.4123,62.4405,92000.0
2023-11-28 11:10:00,66.4,66.49,66.34,66.48,68757.0,62.4405,62.5252,62.3841,62.5158,68757.0
2023-11-28 11:20:00,66.48,66.5,66.43,66.45,66725.0,62.5158,62.5346,62.4687,62.4876,66725.0
2023-11-28 11:30:00,66.44,66.48,66.38,66.4,50680.0,62.4782,62.5158,62.4217,62.4405,50680.0
2023-11-28 11:40:00,66.4,66.41,66.35,66.37,41457.0,62.4405,62.4499,62.3935,62.4123,41457.0
2023-11-28 11:50:00,66.37,66.42,66.34,66.39,46202.0,62.4123,62.4593,62.3841,62.4311,46202.0
2023-11-28 12:00:00,66.39,66.42,66.33,66.34,46266.0,62.4311,62.4593,62.3747,62.3841,46266.0
2023-11-28 12:10:00,66.34,66.39,66.31,66.31,18976.0,62.3841,62.4311,62.3559,62.3559,18976.0
2023-11-28 12:20:00,66.31,66.32,66.24,66.25,30323.0,62.3559,62.3653,62.2901,62.2995,30323.0
2023-11-28 12:30:00,66.25,66.27,66.21,66.23,32386.0,62.2995,62.3183,62.2619,62.2807,32386.0
2023-11-28 12:40:00,66.23,66.23,66.16,66.17,39572.0,62.2807,62.2807,62.2148,62.2243,39572.0
2023-11-28 12:50:00,66.16,66.18,66.11,66.16,46074.0,62.2148,62.2337,62.1678,62.2148,46074.0
2023-11-28 13:00:00,66.15,66.16,66.06,66.07,42585.0,62.2054,62.2148,62.1208,62.1302,42585.0
2023-11-28 13:10:00,66.07,66.08,66.0,66.0,46660.0,62.1302,62.1396,62.0644,62.0644,46660.0
2023-11-28 13:20:00,66.01,66.07,66.0,66.06,16946.0,62.0738,62.1302,62.0644,62.1208,16946.0
2023-11-28 13:30:00,66.06,66.07,66.03,66.04,12711.0,62.1208,62.1302,62.0926,62.102,12711.0
2023-11-28 13:40:00,66.03,66.05,66.0,66.04,32916.0,62.0926,62.1114,62.0644,62.102,32916.0
2023-11-28 13:50:00,66.04,66.07,66.02,66.03,50499.0,62.102,62.1302,62.0832,62.0926,50499.0
2023-11-28 14:00:00,66.03,66.05,66.02,66.05,24738.0,62.0926,62.1114,62.0832,62.1114,24738.0
2023-11-28 14:10:00,66.05,66.11,66.04,66.05,32916.0,62.1114,62.1678,62.102,62.1114,32916.0
2023-11-28 14:20:00,66.05,66.07,66.0,66.03,45721.0,62.1114,62.1302,62.0644,62.0926,45721.0
2023-11-28 14:30:00,66.03,66.08,66.0,66.05,43794.0,62.0926,62.1396,62.0644,62.1114,43794.0
2023-11-28 14:40:00,66.05,66.07,66.03,66.03,18432.0,62.1114,62.1302,62.0926,62.0926,18432.0
2023-11-28 14:50:00,66.04,66.07,66.03,66.06,19699.0,62.102,62.1302,62.0926,62.1208,19699.0
2023-11-28 15:00:00,66.06,66.08,66.03,66.03,22456.0,62.1208,62.1396,62.0926,62.0926,22456.0
2023-11-28 15:10:00,66.03,66.05,66.02,66.03,29865.0,62.0926,62.1114,62.0832,62.0926,29865.0
2023-11-28 15:20:00,66.03,66.03,65.98,66.0,36085.0,62.0926,62.0926,62.0456,62.0644,36085.0
2023-11-28 15:30:00,66.01,66.01,65.96,66.0,70851.0,62.0738,62.0738,62.0268,62.0644,70851.0
2023-11-28 15:40:00,66.0,66.02,65.97,66.0,49407.0,62.0644,62.0832,62.0362,62.0644,49407.0
2023-11-28 15:50:00,66.0,66.05,65.96,66.0,249675.0,62.0644,62.1114,62.0268,62.0644,249675.0
2023-11-29 09:30:00,66.04,66.09,65.85,65.97,197086.0,62.102,62.149,61.9233,62.0362,197086.0
2023-11-29 09:40:00,65.98,66.01,65.67,65.69,206747.0,62.0456,62.0738,61.7541,61.7729,206747.0
2023-11-29 09:50:00,65.69,65.76,65.62,65.72,146313.0,61.7729,61.8387,61.707,61.8011,146313.0
2023-11-29 10:00:00,65.73,65.76,65.6,65.66,160116.0,61.8105,61.8387,61.6882,61.7447,160116.0
2023-11-29 10:10:00,65.65,65.69,65.56,65.59,161342.0,61.7353,61.7729,61.6506,61.6788,161342.0
2023-11-29 10:20:00,65.58,65.66,65.53,65.66,127349.0,61.6694,61.7447,61.6224,61.7447,127349.0
2023-11-29 10:30:00,65.66,65.74,65.57,65.74,133152.0,61.7447,61.8199,61.66,61.8199,133152.0
2023-11-29 10:40:00,65.75,65.92,65.71,65.78,537486.0,61.8293,61.9892,61.7917,61.8575,537486.0
2023-11-29 10:50:00,65.78,65.88,65.77,65.88,123586.0,61.8575,61.9515,61.8481,61.9515,123586.0
2023-11-29 11:00:00,65.86,65.93,65.82,65.92,143246.0,61.9327,61.9986,61.8951,61.9892,143246.0
2023-11-29 11:10:00,65.91,65.91,65.78,65.81,91796.0,61.9798,61.9798,61.8575,61.8857,91796.0
2023-11-29 11:20:00,65.81,65.86,65.67,65.67,313445.0,61.8857,61.9327,61.7541,61.7541,313445.0
2023-11-29 11:30:00,65.67,65.69,65.61,65.62,78764.0,61.7541,61.7729,61.6976,61.707,78764.0
2023-11-29 11:40:00,65.62,65.71,65.61,65.66,241535.0,61.707,61.7917,61.6976,61.7447,241535.0
2023-11-29 11:50:00,65.66,65.69,65.63,65.66,38095.0,61.7447,61.7729,61.7165,61.7447,38095.0
2023-11-29 12:00:00,65.66,65.69,65.64,65.67,25629.0,61.7447,61.7729,61.7259,61.7541,25629.0
2023-11-29 12:10:00,65.67,65.69,65.62,65.63,52457.0,61.7541,61.7729,61.707,61.7165,52457.0
2023-11-29 12:20:00,65.63,65.66,65.62,65.62,24945.0,61.7165,61.7447,61.707,61.707,24945.0
2023-11-29 12:30:00,65.63,65.66,65.62,65.65,27488.0,61.7165,61.7447,61.707,61.7353,27488.0
2023-11-29 12:40:00,65.65,65.75,65.62,65.68,85787.0,61.7353,61.8293,61.707,61.7635,85787.0
2023-11-29 12:50:00,65.68,65.76,65.65,65.75,55812.0,61.7635,61.8387,61.7353,61.8293,55812.0
2023-11-29 13:00:00,65.76,65.76,65.71,65.75,48008.0,61.8387,61.8387,61.7917,61.8293,48008.0
2023-11-29 13:10:00,65.76,65.82,65.75,65.8,49348.0,61.8387,61.8951,61.8293,61.8763,49348.0
2023-11-29 13:20:00,65.8,65.85,65.77,65.83,45423.0,61.8763,61.9233,61.8481,61.9045,45423.0
2023-11-29 13:30:00,65.84,65.87,65.83,65.86,33502.0,61.9139,61.9421,61.9045,61.9327,33502.0
2023-11-29 13:40:00,65.87,65.89,65.85,65.88,31550.0,61.9421,61.9609,61.9233,61.9515,31550.0
2023-11-29 13:50:00,65.89,65.93,65.88,65.92,45129.0,61.9609,61.9986,61.9515,61.9892,45129.0
2023-11-29 14:00:00,65.92,65.98,65.91,65.97,34743.0,61.9892,62.0456,61.9798,62.0362,34743.0
2023-11-29 14:10:00,65.98,66.0,65.96,65.96,63941.0,62.0456,62.0644,62.0268,62.0268,63941.0
2023-11-29 14:20:00,65.97,65.98,65.94,65.97,51090.0,62.0362,62.0456,62.008,62.0362,51090.0
2023-11-29 14:30:00,65.97,65.97,65.88,65.88,32444.0,62.0362,62.0362,61.9515,61.9515,32444.0
2023-11-29 14:40:00,65.89,65.89,65.84,65.87,42434.0,61.9609,61.9609,61.9139,61.9421,42434.0
2023-11-29 14:50:00,65.86,65.91,65.86,65.91,101253.0,61.9327,61.9798,61.9327,61.9798,101253.0
2023-11-29 15:00:00,65.91,65.94,65.9,65.92,85445.0,61.9798,62.008,61.9704,61.9892,85445.0
2023-11-29 15:10:00,65.92,65.93,65.73,65.83,193671.0,61.9892,61.9986,61.8105,61.9045,193671.0
2023-11-29 15:20:00,65.82,65.82,65.7,65.71,88049.0,61.8951,61.8951,61.7823,61.7917,88049.0
2023-11-29 15:30:00,65.71,65.76,65.7,65.73,172299.0,61.7917,61.8387,61.7823,61.8105,172299.0
2023-11-29 15:40:00,65.73,65.76,65.7,65.72,186394.0,61.8105,61.8387,61.7823,61.8011,186394.0
2023-11-29 15:50:00,65.72,65.86,65.71,65.86,672924.0,61.8011,61.9327,61.7917,61.9327,672924.0
2023-11-30 09:30:00,66.49,67.02,66.46,67.0,534007.0,62.5252,63.0236,62.497,63.0048,534007.0
2023-11-30 09:40:00,66.99,67.14,66.59,66.61,339798.0,62.9954,63.1364,62.6192,62.638,339798.0
2023-11-30 09:50:00,66.6,66.65,66.47,66.51,140463.0,62.6286,62.6756,62.5064,62.544,140463.0
2023-11-30 10:00:00,66.52,66.91,66.4,66.41,155870.0,62.5534,62.9201,62.4405,62.4499,155870.0
2023-11-30 10:10:00,66.42,66.53,66.38,66.45,148523.0,62.4593,62.5628,62.4217,62.4876,148523.0
2023-11-30 10:20:00,66.44,66.49,66.34,66.38,169505.0,62.4782,62.5252,62.3841,62.4217,169505.0
2023-11-30 10:30:00,66.38,66.44,66.26,66.28,167112.0,62.4217,62.4782,62.3089,62.3277,167112.0
2023-11-30 10:40:00,66.28,66.36,66.09,66.09,199026.0,62.3277,62.4029,62.149,62.149,199026.0
2023-11-30 10:50:00,66.09,66.1,65.8,65.84,191733.0,62.149,62.1584,61.8763,61.9139,191733.0
2023-11-30 11:00:00,65.84,65.91,65.77,65.88,182389.0,61.9139,61.9798,61.8481,61.9515,182389.0
2023-11-30 11:10:00,65.88,65.91,65.79,65.79,177536.0,61.9515,61.9798,61.8669,61.8669,177536.0
2023-11-30 11:20:00,65.79,65.81,65.69,65.69,166569.0,61.8669,61.8857,61.7729,61.7729,166569.0
2023-11-30 11:30:00,65.69,65.72,65.58,65.67,180563.0,61.7729,61.8011,61.6694,61.7541,180563.0
2023-11-30 11:40:00,65.67,65.68,65.59,65.62,43058.0,61.7541,61.7635,61.6788,61.707,43058.0
2023-11-30 11:50:00,65.62,65.62,65.47,65.51,91822.0,61.707,61.707,61.566,61.6036,91822.0
2023-11-30 12:00:00,65.52,65.65,65.52,65.6,41963.0,61.613,61.7353,61.613,61.6882,41963.0
2023-11-30 12:10:00,65.59,65.66,65.58,65.62,68760.0,61.6788,61.7447,61.6694,61.707,68760.0
2023-11-30 12:20:00,65.62,65.71,65.59,65.66,182086.0,61.707,61.7917,61.6788,61.7447,182086.0
2023-11-30 12:30:00,65.67,65.71,65.65,65.69,57823.0,61.7541,61.7917,61.7353,61.7729,57823.0
2023-11-30 12:40:00,65.7,65.76,65.67,65.7,123376.0,61.7823,61.8387,61.7541,61.7823,123376.0
2023-11-30 12:50:00,65.7,65.74,65.65,65.65,67832.0,61.7823,61.8199,61.7353,61.7353,67832.0
2023-11-30 13:00:00,65.65,65.86,65.65,65.86,97450.0,61.7353,61.9327,61.7353,61.9327,97450.0
2023-11-30 13:10:00,65.86,65.89,65.83,65.89,44213.0,61.9327,61.9609,61.9045,61.9609,44213.0
2023-11-30 13:20:00,65.89,65.9,65.75,65.75,64830.0,61.9609,61.9704,61.8293,61.8293,64830.0
2023-11-30 13:30:00,65.73,65.75,65.69,65.73,57107.0,61.8105,61.8293,61.7729,61.8105,57107.0
2023-11-30 13:40:00,65.73,65.73,65.67,65.7,41161.0,61.8105,61.8105,61.7541,61.7823,41161.0
2023-11-30 13:50:00,65.7,65.71,65.64,65.7,46404.0,61.7823,61.7917,61.7259,61.7823,46404.0
2023-11-30 14:00:00,65.7,65.74,65.67,65.7,62217.0,61.7823,61.8199,61.7541,61.7823,62217.0
2023-11-30 14:10:00,65.7,65.71,65.63,65.65,40165.0,61.7823,61.7917,61.7165,61.7353,40165.0
2023-11-30 14:20:00,65.65,65.79,65.64,65.76,66335.0,61.7353,61.8669,61.7259,61.8387,66335.0
2023-11-30 14:30:00,65.77,65.79,65.74,65.75,62934.0,61.8481,61.8669,61.8199,61.8293,62934.0
2023-11-30 14:40:00,65.75,65.77,65.72,65.75,49971.0,61.8293,61.8481,61.8011,61.8293,49971.0
2023-11-30 14:50:00,65.75,65.79,65.74,65.77,52857.0,61.8293,61.8669,61.8199,61.8481,52857.0
2023-11-30 15:00:00,65.77,65.79,65.73,65.73,80952.0,61.8481,61.8669,61.8105,61.8105,80952.0
2023-11-30 15:10:00,65.73,65.79,65.7,65.71,61313.0,61.8105,61.8669,61.7823,61.7917,61313.0
2023-11-30 15:20:00,65.71,65.72,65.6,65.72,59814.0,61.7917,61.8011,61.6882,61.8011,59814.0
2023-11-30 15:30:00,65.72,65.8,65.71,65.8,96521.0,61.8011,61.8763,61.7917,61.8763,96521.0
2023-11-30 15:40:00,65.8,65.9,65.79,65.85,158998.0,61.8763,61.9704,61.8669,61.9233,158998.0
2023-11-30 15:50:00,65.85,65.92,65.78,65.78,638029.0,61.9233,61.9892,61.8575,61.8575,638029.0
2023-12-01 09:30:00,65.72,65.87,65.55,65.79,213631.0,61.8011,61.9421,61.6412,61.8669,213631.0
2023-12-01 09:40:00,65.79,65.91,65.76,65.89,131549.0,61.8669,61.9798,61.8387,61.9609,131549.0
2023-12-01 09:50:00,65.89,66.04,65.84,66.02,129640.0,61.9609,62.102,61.9139,62.0832,129640.0
2023-12-01 10:00:00,66.02,66.24,66.01,66.15,198998.0,62.0832,62.2901,62.0738,62.2054,198998.0
2023-12-01 10:10:00,66.16,66.23,66.06,66.11,135667.0,62.2148,62.2807,62.1208,62.1678,135667.0
2023-12-01 10:20:00,66.11,66.16,66.05,66.06,144248.0,62.1678,62.2148,62.1114,62.1208,144248.0
2023-12-01 10:30:00,66.06,66.18,66.0,66.0,138573.0,62.1208,62.2337,62.0644,62.0644,138573.0
2023-12-01 10:40:00,66.0,66.07,65.95,66.07,93618.0,62.0644,62.1302,62.0174,62.1302,93618.0
2023-12-01 10:50:00,66.08,66.12,66.01,66.05,151448.0,62.1396,62.1772,62.0738,62.1114,151448.0
2023-12-01 11:00:00,66.05,66.12,65.91,66.1,206532.0,62.1114,62.1772,61.9798,62.1584,206532.0
2023-12-01 11:10:00,66.09,66.14,66.04,66.05,165666.0,62.149,62.196,62.102,62.1114,165666.0
2023-12-01 11:20:00,66.05,66.11,66.01,66.1,307225.0,62.1114,62.1678,62.0738,62.1584,307225.0
2023-12-01 11:30:00,66.09,66.11,65.95,65.98,235754.0,62.149,62.1678,62.0174,62.0456,235754.0
2023-12-01 11:40:00,65.98,66.06,65.97,66.06,27387.0,62.0456,62.1208,62.0362,62.1208,27387.0
2023-12-01 11:50:00,66.07,66.15,66.04,66.09,57140.0,62.1302,62.2054,62.102,62.149,57140.0
2023-12-01 12:00:00,66.09,66.11,66.02,66.04,101044.0,62.149,62.1678,62.0832,62.102,101044.0
2023-12-01 12:10:00,66.04,66.1,66.03,66.05,102144.0,62.102,62.1584,62.0926,62.1114,102144.0
2023-12-01 12:20:00,66.05,66.12,66.03,66.1,23554.0,62.1114,62.1772,62.0926,62.1584,23554.0
2023-12-01 12:30:00,66.1,66.16,66.09,66.12,27404.0,62.1584,62.2148,62.149,62.1772,27404.0
2023-12-01 12:40:00,66.12,66.16,66.1,66.15,36104.0,62.1772,62.2148,62.1584,62.2054,36104.0
2023-12-01 12:50:00,66.15,66.19,66.15,66.17,45113.0,62.2054,62.2431,62.2054,62.2243,45113.0
2023-12-01 13:00:00,66.17,66.17,66.09,66.11,63230.0,62.2243,62.2243,62.149,62.1678,63230.0
2023-12-01 13:10:00,66.1,66.12,65.99,66.02,124112.0,62.1584,62.1772,62.055,62.0832,124112.0
2023-12-01 13:20:00,66.02,66.02,65.82,65.83,49241.0,62.0832,62.0832,61.8951,61.9045,49241.0
2023-12-01 13:30:00,65.83,65.83,65.78,65.81,33310.0,61.9045,61.9045,61.8575,61.8857,33310.0
2023-12-01 13:40:00,65.82,65.88,65.77,65.87,50817.0,61.8951,61.9515,61.8481,61.9421,50817.0
2023-12-01 13:50:00,65.87,65.88,65.77,65.77,30587.0,61.9421,61.9515,61.8481,61.8481,30587.0
2023-12-01 14:00:00,65.77,65.79,65.75,65.76,45987.0,61.8481,61.8669,61.8293,61.8387,45987.0
2023-12-01 14:10:00,65.76,65.85,65.75,65.81,28160.0,61.8387,61.9233,61.8293,61.8857,28160.0
2023-12-01 14:20:00,65.81,65.83,65.78,65.78,34055.0,61.8857,61.9045,61.8575,61.8575,34055.0
2023-12-01 14:30:00,65.77,65.79,65.72,65.78,58077.0,61.8481,61.8669,61.8011,61.8575,58077.0
2023-12-01 14:40:00,65.79,65.81,65.76,65.81,37165.0,61.8669,61.8857,61.8387,61.8857,37165.0
2023-12-01 14:50:00,65.81,65.82,65.71,65.73,28898.0,61.8857,61.8951,61.7917,61.8105,28898.0
2023-12-01 15:00:00,65.73,65.77,65.67,65.67,36091.0,61.8105,61.8481,61.7541,61.7541,36091.0
2023-12-01 15:10:00,65.67,65.67,65.62,65.65,86822.0,61.7541,61.7541,61.707,61.7353,86822.0
2023-12-01 15:20:00,65.65,65.67,65.62,65.66,50294.0,61.7353,61.7541,61.707,61.7447,50294.0
2023-12-01 15:30:00,65.66,65.67,65.6,65.62,88607.0,61.7447,61.7541,61.6882,61.707,88607.0
2023-12-01 15:40:00,65.61,65.61,65.47,65.48,254218.0,61.6976,61.6976,61.566,61.5754,254218.0
2023-12-01 15:50:00,65.48,65.5,65.39,65.41,370443.0,61.5754,61.5942,61.4908,61.5096,370443.0
2023-12-04 09:30:00,64.86,65.12,64.72,65.09,425760.0,60.9924,61.2369,60.8607,61.2087,425760.0
2023-12-04 09:40:00,65.08,65.22,65.01,65.09,303051.0,61.1992,61.3309,61.1334,61.2087,303051.0
2023-12-04 09:50:00,65.09,65.09,64.85,64.85,224033.0,61.2087,61.2087,60.983,60.983,224033.0
2023-12-04 10:00:00,64.84,64.86,64.67,64.73,217709.0,60.9736,60.9924,60.8137,60.8701,217709.0
2023-12-04 10:10:00,64.73,64.88,64.72,64.78,200261.0,60.8701,61.0112,60.8607,60.9171,200261.0
2023-12-04 10:20:00,64.79,64.94,64.77,64.91,201122.0,60.9265,61.0676,60.9077,61.0394,201122.0
2023-12-04 10:30:00,64.91,64.99,64.85,64.97,342814.0,61.0394,61.1146,60.983,61.0958,342814.0
2023-12-04 10:40:00,64.98,64.99,64.88,64.92,120359.0,61.1052,61.1146,61.0112,61.0488,120359.0
2023-12-04 10:50:00,64.92,65.0,64.89,64.97,210080.0,61.0488,61.124,61.0206,61.0958,210080.0
2023-12-04 11:00:00,64.97,65.08,64.93,65.01,286124.0,61.0958,61.1992,61.0582,61.1334,286124.0
2023-12-04 11:10:00,65.0,65.01,64.84,64.86,284707.0,61.124,61.1334,60.9736,60.9924,284707.0
2023-12-04 11:20:00,64.86,64.93,64.79,64.92,172247.0,60.9924,61.0582,60.9265,61.0488,172247.0
2023-12-04 11:30:00,64.93,65.02,64.83,64.83,233751.0,61.0582,61.1428,60.9642,60.9642,233751.0
2023-12-04 11:40:00,64.83,64.87,64.8,64.81,65730.0,60.9642,61.0018,60.9359,60.9453,65730.0
2023-12-04 11:50:00,64.8,64.83,64.74,64.83,71336.0,60.9359,60.9642,60.8795,60.9642,71336.0
2023-12-04 12:00:00,64.83,64.89,64.82,64.88,54892.0,60.9642,61.0206,60.9548,61.0112,54892.0
2023-12-04 12:10:00,64.87,64.89,64.77,64.79,50075.0,61.0018,61.0206,60.9077,60.9265,50075.0
2023-12-04 12:20:00,64.79,64.86,64.79,64.83,39672.0,60.9265,60.9924,60.9265,60.9642,39672.0
2023-12-04 12:30:00,64.83,64.87,64.8,64.81,48705.0,60.9642,61.0018,60.9359,60.9453,48705.0
2023-12-04 12:40:00,64.81,64.81,64.74,64.8,62963.0,60.9453,60.9453,60.8795,60.9359,62963.0
2023-12-04 12:50:00,64.8,64.82,64.78,64.82,59845.0,60.9359,60.9548,60.9171,60.9548,59845.0
2023-12-04 13:00:00,64.82,64.84,64.79,64.81,60455.0,60.9548,60.9736,60.9265,60.9453,60455.0
2023-12-04 13:10:00,64.81,64.89,64.8,64.88,45517.0,60.9453,61.0206,60.9359,61.0112,45517.0
2023-12-04 13:20:00,64.89,64.91,64.8,64.82,74243.0,61.0206,61.0394,60.9359,60.9548,74243.0
2023-12-04 13:30:00,64.81,64.88,64.8,64.83,54970.0,60.9453,61.0112,60.9359,60.9642,54970.0
2023-12-04 13:40:00,64.82,64.83,64.76,64.77,41061.0,60.9548,60.9642,60.8983,60.9077,41061.0
2023-12-04 13:50:00,64.76,64.77,64.69,64.7,50595.0,60.8983,60.9077,60.8325,60.8419,50595.0
2023-12-04 14:00:00,64.7,64.76,64.69,64.7,82815.0,60.8419,60.8983,60.8325,60.8419,82815.0
2023-12-04 14:10:00,64.69,64.71,64.64,64.7,77198.0,60.8325,60.8513,60.7855,60.8419,77198.0
2023-12-04 14:20:00,64.69,64.7,64.65,64.65,29766.0,60.8325,60.8419,60.7949,60.7949,29766.0
2023-12-04 14:30:00,64.66,64.68,64.61,64.63,59493.0,60.8043,60.8231,60.7573,60.7761,59493.0
2023-12-04 14:40:00,64.63,64.71,64.62,64.71,44406.0,60.7761,60.8513,60.7667,60.8513,44406.0
2023-12-04 14:50:00,64.71,64.73,64.66,64.72,67976.0,60.8513,60.8701,60.8043,60.8607,67976.0
2023-12-04 15:00:00,64.73,64.75,64.71,64.73,35562.0,60.8701,60.8889,60.8513,60.8701,35562.0
2023-12-04 15:10:00,64.74,64.78,64.73,64.77,56163.0,60.8795,60.9171,60.8701,60.9077,56163.0
2023-12-04 15:20:00,64.77,64.78,64.73,64.74,87580.0,60.9077,60.9171,60.8701,60.8795,87580.0
2023-12-04 15:30:00,64.74,64.75,64.7,64.72,55404.0,60.8795,60.8889,60.8419,60.8607,55404.0
2023-12-04 15:40:00,64.72,64.83,64.71,64.82,164855.0,60.8607,60.9642,60.8513,60.9548,164855.0
2023-12-04 15:50:00,64.83,64.94,64.82,64.89,386054.0,60.9642,61.0676,60.9548,61.0206,386054.0
2023-12-05 09:30:00,64.68,64.91,64.64,64.78,188215.0,60.8231,61.0394,60.7855,60.9171,188215.0
2023-12-05 09:40:00,64.78,64.8,64.58,64.69,357590.0,60.9171,60.9359,60.7291,60.8325,357590.0
2023-12-05 09:50:00,64.67,64.67,64.49,64.52,130680.0,60.8137,60.8137,60.6444,60.6726,130680.0
2023-12-05 10:00:00,64.51,64.75,64.5,64.54,216825.0,60.6632,60.8889,60.6538,60.6914,216825.0
2023-12-05 10:10:00,64.53,64.6,64.4,64.49,145458.0,60.682,60.7479,60.5598,60.6444,145458.0
2023-12-05 10:20:00,64.49,64.7,64.48,64.67,141961.0,60.6444,60.8419,60.635,60.8137,141961.0
2023-12-05 10:30:00,64.68,64.72,64.53,64.59,120213.0,60.8231,60.8607,60.682,60.7385,120213.0
2023-12-05 10:40:00,64.58,64.64,64.53,64.64,419681.0,60.7291,60.7855,60.682,60.7855,419681.0
2023-12-05 10:50:00,64.63,64.71,64.56,64.68,96719.0,60.7761,60.8513,60.7103,60.8231,96719.0
2023-12-05 11:00:00,64.67,64.79,64.63,64.78,135424.0,60.8137,60.9265,60.7761,60.9171,135424.0
2023-12-05 11:10:00,64.77,64.81,64.69,64.76,69175.0,60.9077,60.9453,60.8325,60.8983,69175.0
2023-12-05 11:20:00,64.76,64.78,64.66,64.67,96216.0,60.8983,60.9171,60.8043,60.8137,96216.0
2023-12-05 11:30:00,64.67,64.67,64.55,64.62,88619.0,60.8137,60.8137,60.7009,60.7667,88619.0
2023-12-05 11:40:00,64.62,64.62,64.49,64.53,52750.0,60.7667,60.7667,60.6444,60.682,52750.0
2023-12-05 11:50:00,64.53,64.6,64.52,64.6,46272.0,60.682,60.7479,60.6726,60.7479,46272.0
2023-12-05 12:00:00,64.6,64.64,64.55,64.56,28328.0,60.7479,60.7855,60.7009,60.7103,28328.0
2023-12-05 12:10:00,64.56,64.61,64.5,64.53,29024.0,60.7103,60.7573,60.6538,60.682,29024.0
2023-12-05 12:20:00,64.53,64.55,64.48,64.53,29224.0,60.682,60.7009,60.635,60.682,29224.0
2023-12-05 12:30:00,64.53,64.57,64.47,64.53,42344.0,60.682,60.7197,60.6256,60.682,42344.0
2023-12-05 12:40:00,64.53,64.53,64.45,64.48,40258.0,60.682,60.682,60.6068,60.635,40258.0
2023-12-05 12:50:00,64.47,64.57,64.45,64.56,37236.0,60.6256,60.7197,60.6068,60.7103,37236.0
2023-12-05 13:00:00,64.55,64.59,64.52,64.53,31919.0,60.7009,60.7385,60.6726,60.682,31919.0
2023-12-05 13:10:00,64.53,64.53,64.47,64.51,29787.0,60.682,60.682,60.6256,60.6632,29787.0
2023-12-05 13:20:00,64.5,64.51,64.47,64.48,66014.0,60.6538,60.6632,60.6256,60.635,66014.0
2023-12-05 13:30:00,64.48,64.52,64.45,64.48,39638.0,60.635,60.6726,60.6068,60.635,39638.0
2023-12-05 13:40:00,64.48,64.5,64.45,64.48,50474.0,60.635,60.6538,60.6068,60.635,50474.0
2023-12-05 13:50:00,64.48,64.48,64.38,64.38,142284.0,60.635,60.635,60.541,60.541,142284.0
2023-12-05 14:00:00,64.39,64.46,64.38,64.42,109550.0,60.5504,60.6162,60.541,60.5786,109550.0
2023-12-05 14:10:00,64.42,64.45,64.39,64.4,52557.0,60.5786,60.6068,60.5504,60.5598,52557.0
2023-12-05 14:20:00,64.4,64.42,64.38,64.39,47607.0,60.5598,60.5786,60.541,60.5504,47607.0
2023-12-05 14:30:00,64.39,64.44,64.39,64.39,36568.0,60.5504,60.5974,60.5504,60.5504,36568.0
2023-12-05 14:40:00,64.39,64.45,64.38,64.45,32126.0,60.5504,60.6068,60.541,60.6068,32126.0
2023-12-05 14:50:00,64.45,64.47,64.42,64.43,56374.0,60.6068,60.6256,60.5786,60.588,56374.0
2023-12-05 15:00:00,64.42,64.46,64.41,64.45,40073.0,60.5786,60.6162,60.5692,60.6068,40073.0
2023-12-05 15:10:00,64.45,64.45,64.39,64.42,71763.0,60.6068,60.6068,60.5504,60.5786,71763.0
2023-12-05 15:20:00,64.42,64.45,64.39,64.45,72233.0,60.5786,60.6068,60.5504,60.6068,72233.0
2023-12-05 15:30:00,64.44,64.44,64.4,64.41,84010.0,60.5974,60.5974,60.5598,60.5692,84010.0
2023-12-05 15:40:00,64.42,64.42,64.35,64.37,123249.0,60.5786,60.5786,60.5128,60.5316,123249.0
2023-12-05 15:50:00,64.37,64.38,64.14,64.16,544362.0,60.5316,60.541,60.3153,60.3341,544362.0
2023-12-06 09:30:00,64.11,64.11,63.66,63.86,416443.0,60.2871,60.2871,59.8639,60.052,416443.0
2023-12-06 09:40:00,63.86,63.98,63.75,63.96,130002.0,60.052,60.1648,59.9486,60.146,130002.0
2023-12-06 09:50:00,63.96,63.97,63.79,63.82,105751.0,60.146,60.1554,59.9862,60.0144,105751.0
2023-12-06 10:00:00,63.83,63.98,63.81,63.85,116071.0,60.0238,60.1648,60.005,60.0426,116071.0
2023-12-06 10:10:00,63.86,63.88,63.76,63.76,183090.0,60.052,60.0708,59.958,59.958,183090.0
2023-12-06 10:20:00,63.75,63.96,63.74,63.96,176076.0,59.9486,60.146,59.9392,60.146,176076.0
2023-12-06 10:30:00,63.96,64.14,63.88,64.07,287252.0,60.146,60.3153,60.0708,60.2495,287252.0
2023-12-06 10:40:00,64.07,64.07,63.87,63.92,199470.0,60.2495,60.2495,60.0614,60.1084,199470.0
2023-12-06 10:50:00,63.93,63.94,63.84,63.93,151783.0,60.1178,60.1272,60.0332,60.1178,151783.0
2023-12-06 11:00:00,63.92,63.93,63.73,63.74,172755.0,60.1084,60.1178,59.9297,59.9392,172755.0
2023-12-06 11:10:00,63.74,63.84,63.74,63.78,313790.0,59.9392,60.0332,59.9392,59.9768,313790.0
2023-12-06 11:20:00,63.78,63.84,63.76,63.79,261591.0,59.9768,60.0332,59.958,59.9862,261591.0
2023-12-06 11:30:00,63.78,63.78,63.48,63.49,207744.0,59.9768,59.9768,59.6947,59.7041,207744.0
2023-12-06 11:40:00,63.49,63.51,63.34,63.35,90803.0,59.7041,59.7229,59.563,59.5724,90803.0
2023-12-06 11:50:00,63.34,63.47,63.28,63.42,159108.0,59.563,59.6853,59.5066,59.6382,159108.0
2023-12-06 12:00:00,63.42,63.46,63.36,63.37,86120.0,59.6382,59.6758,59.5818,59.5912,86120.0
2023-12-06 12:10:00,63.36,63.37,63.23,63.24,36616.0,59.5818,59.5912,59.4596,59.469,36616.0
2023-12-06 12:20:00,63.24,63.25,63.17,63.18,61129.0,59.469,59.4784,59.4031,59.4125,61129.0
2023-12-06 12:30:00,63.18,63.25,63.16,63.22,81061.0,59.4125,59.4784,59.3937,59.4502,81061.0
2023-12-06 12:40:00,63.23,63.26,63.17,63.24,80786.0,59.4596,59.4878,59.4031,59.469,80786.0
2023-12-06 12:50:00,63.25,63.38,63.24,63.36,133434.0,59.4784,59.6006,59.469,59.5818,133434.0
2023-12-06 13:00:00,63.36,63.4,63.32,63.37,77168.0,59.5818,59.6194,59.5442,59.5912,77168.0
2023-12-06 13:10:00,63.36,63.37,63.28,63.37,47846.0,59.5818,59.5912,59.5066,59.5912,47846.0
2023-12-06 13:20:00,63.37,63.41,63.32,63.37,65501.0,59.5912,59.6288,59.5442,59.5912,65501.0
2023-12-06 13:30:00,63.36,63.42,63.35,63.4,54816.0,59.5818,59.6382,59.5724,59.6194,54816.0
2023-12-06 13:40:00,63.39,63.45,63.36,63.36,60365.0,59.61,59.6664,59.5818,59.5818,60365.0
2023-12-06 13:50:00,63.37,63.47,63.36,63.41,124129.0,59.5912,59.6853,59.5818,59.6288,124129.0
2023-12-06 14:00:00,63.42,63.47,63.4,63.46,41946.0,59.6382,59.6853,59.6194,59.6758,41946.0
2023-12-06 14:10:00,63.45,63.46,63.23,63.24,73433.0,59.6664,59.6758,59.4596,59.469,73433.0
2023-12-06 14:20:00,63.24,63.29,63.23,63.24,121784.0,59.469,59.516,59.4596,59.469,121784.0
2023-12-06 14:30:00,63.25,63.32,63.24,63.27,81076.0,59.4784,59.5442,59.469,59.4972,81076.0
2023-12-06 14:40:00,63.28,63.3,63.23,63.24,108393.0,59.5066,59.5254,59.4596,59.469,108393.0
2023-12-06 14:50:00,63.24,63.27,63.22,63.23,73574.0,59.469,59.4972,59.4502,59.4596,73574.0
2023-12-06 15:00:00,63.22,63.24,63.15,63.18,97665.0,59.4502,59.469,59.3843,59.4125,97665.0
2023-12-06 15:10:00,63.18,63.18,63.09,63.14,96963.0,59.4125,59.4125,59.3279,59.3749,96963.0
2023-12-06 15:20:00,63.13,63.15,63.12,63.13,81047.0,59.3655,59.3843,59.3561,59.3655,81047.0
2023-12-06 15:30:00,63.13,63.14,63.09,63.11,114837.0,59.3655,59.3749,59.3279,59.3467,114837.0
2023-12-06 15:40:00,63.11,63.15,63.08,63.1,185993.0,59.3467,59.3843,59.3185,59.3373,185993.0
2023-12-06 15:50:00,63.09,63.11,63.03,63.05,496352.0,59.3279,59.3467,59.2715,59.2903,496352.0
2023-12-07 09:30:00,63.41,63.65,63.16,63.33,345249.0,59.6288,59.8545,59.3937,59.5536,345249.0
2023-12-07 09:40:00,63.33,63.39,63.19,63.28,201068.0,59.5536,59.61,59.4219,59.5066,201068.0
2023-12-07 09:50:00,63.28,63.46,63.28,63.35,157479.0,59.5066,59.6758,59.5066,59.5724,157479.0
2023-12-07 10:00:00,63.34,63.51,63.3,63.4,156486.0,59.563,59.7229,59.5254,59.6194,156486.0
2023-12-07 10:10:00,63.39,63.52,63.36,63.52,327215.0,59.61,59.7323,59.5818,59.7323,327215.0
2023-12-07 10:20:00,63.52,63.55,63.44,63.49,167554.0,59.7323,59.7605,59.657,59.7041,167554.0
2023-12-07 10:30:00,63.49,63.53,63.44,63.46,150448.0,59.7041,59.7417,59.657,59.6758,150448.0
2023-12-07 10:40:00,63.46,63.46,63.32,63.36,235552.0,59.6758,59.6758,59.5442,59.5818,235552.0
2023-12-07 10:50:00,63.35,63.42,63.32,63.36,120670.0,59.5724,59.6382,59.5442,59.5818,120670.0
2023-12-07 11:00:00,63.37,63.52,63.33,63.52,99134.0,59.5912,59.7323,59.5536,59.7323,99134.0
2023-12-07 11:10:00,63.52,63.52,63.39,63.41,151560.0,59.7323,59.7323,59.61,59.6288,151560.0
2023-12-07 11:20:00,63.41,63.49,63.37,63.41,148666.0,59.6288,59.7041,59.5912,59.6288,148666.0
2023-12-07 11:30:00,63.41,63.41,63.29,63.32,160445.0,59.6288,59.6288,59.516,59.5442,160445.0
2023-12-07 11:40:00,63.33,63.36,63.25,63.25,52657.0,59.5536,59.5818,59.4784,59.4784,52657.0
2023-12-07 11:50:00,63.26,63.37,63.26,63.34,60384.0,59.4878,59.5912,59.4878,59.563,60384.0
2023-12-07 12:00:00,63.34,63.35,63.15,63.16,117066.0,59.563,59.5724,59.3843,59.3937,117066.0
2023-12-07 12:10:00,63.16,63.2,63.11,63.13,46473.0,59.3937,59.4314,59.3467,59.3655,46473.0
2023-12-07 12:20:00,63.14,63.14,63.05,63.11,43649.0,59.3749,59.3749,59.2903,59.3467,43649.0
2023-12-07 12:30:00,63.12,63.16,63.1,63.12,30960.0,59.3561,59.3937,59.3373,59.3561,30960.0
2023-12-07 12:40:00,63.11,63.23,63.09,63.22,43120.0,59.3467,59.4596,59.3279,59.4502,43120.0
2023-12-07 12:50:00,63.23,63.24,63.19,63.21,33904.0,59.4596,59.469,59.4219,59.4408,33904.0
2023-12-07 13:00:00,63.21,63.25,63.17,63.21,38451.0,59.4408,59.4784,59.4031,59.4408,38451.0
2023-12-07 13:10:00,63.2,63.23,63.19,63.21,19225.0,59.4314,59.4596,59.4219,59.4408,19225.0
2023-12-07 13:20:00,63.21,63.27,63.19,63.26,104571.0,59.4408,59.4972,59.4219,59.4878,104571.0
2023-12-07 13:30:00,63.26,63.27,63.21,63.24,35343.0,59.4878,59.4972,59.4408,59.469,35343.0
2023-12-07 13:40:00,63.24,63.32,63.24,63.27,29437.0,59.469,59.5442,59.469,59.4972,29437.0
2023-12-07 13:50:00,63.27,63.29,63.21,63.21,21555.0,59.4972,59.516,59.4408,59.4408,21555.0
2023-12-07 14:00:00,63.21,63.29,63.2,63.28,79296.0,59.4408,59.516,59.4314,59.5066,79296.0
2023-12-07 14:10:00,63.28,63.28,63.2,63.27,43821.0,59.5066,59.5066,59.4314,59.4972,43821.0
2023-12-07 14:20:00,63.26,63.28,63.15,63.21,47858.0,59.4878,59.5066,59.3843,59.4408,47858.0
2023-12-07 14:30:00,63.21,63.22,63.15,63.19,41450.0,59.4408,59.4502,59.3843,59.4219,41450.0
2023-12-07 14:40:00,63.18,63.2,63.17,63.17,68228.0,59.4125,59.4314,59.4031,59.4031,68228.0
2023-12-07 14:50:00,63.18,63.21,63.14,63.18,76914.0,59.4125,59.4408,59.3749,59.4125,76914.0
2023-12-07 15:00:00,63.19,63.2,63.14,63.16,59392.0,59.4219,59.4314,59.3749,59.3937,59392.0
2023-12-07 15:10:00,63.16,63.19,63.11,63.17,97210.0,59.3937,59.4219,59.3467,59.4031,97210.0
2023-12-07 15:20:00,63.17,63.23,63.17,63.21,110261.0,59.4031,59.4596,59.4031,59.4408,110261.0
2023-12-07 15:30:00,63.21,63.23,63.17,63.2,126595.0,59.4408,59.4596,59.4031,59.4314,126595.0
2023-12-07 15:40:00,63.2,63.22,63.13,63.15,195328.0,59.4314,59.4502,59.3655,59.3843,195328.0
2023-12-07 15:50:00,63.15,63.29,63.14,63.28,377446.0,59.3843,59.516,59.3749,59.5066,377446.0
2023-12-08 09:30:00,63.58,63.87,63.53,63.82,302419.0,59.7887,60.0614,59.7417,60.0144,302419.0
2023-12-08 09:40:00,63.83,64.02,63.82,63.99,251810.0,60.0238,60.2025,60.0144,60.1742,251810.0
2023-12-08 09:50:00,63.99,64.0,63.86,63.88,198398.0,60.1742,60.1836,60.052,60.0708,198398.0
2023-12-08 10:00:00,63.9,64.09,63.88,64.01,216884.0,60.0896,60.2683,60.0708,60.1931,216884.0
2023-12-08 10:10:00,64.01,64.1,63.95,64.05,194246.0,60.1931,60.2777,60.1366,60.2307,194246.0
2023-12-08 10:20:00,64.05,64.24,63.98,64.17,446088.0,60.2307,60.4093,60.1648,60.3435,446088.0
2023-12-08 10:30:00,64.16,64.28,64.11,64.19,146873.0,60.3341,60.447,60.2871,60.3623,146873.0
2023-12-08 10:40:00,64.19,64.2,64.03,64.12,152147.0,60.3623,60.3717,60.2119,60.2965,152147.0
2023-12-08 10:50:00,64.12,64.27,64.11,64.19,153407.0,60.2965,60.4375,60.2871,60.3623,153407.0
2023-12-08 11:00:00,64.2,64.2,64.08,64.14,123893.0,60.3717,60.3717,60.2589,60.3153,123893.0
2023-12-08 11:10:00,64.14,64.15,64.04,64.08,148618.0,60.3153,60.3247,60.2213,60.2589,148618.0
2023-12-08 11:20:00,64.08,64.13,64.04,64.08,80411.0,60.2589,60.3059,60.2213,60.2589,80411.0
2023-12-08 11:30:00,64.07,64.13,63.98,64.0,115899.0,60.2495,60.3059,60.1648,60.1836,115899.0
2023-12-08 11:40:00,63.99,63.99,63.9,63.95,35728.0,60.1742,60.1742,60.0896,60.1366,35728.0
2023-12-08 11:50:00,63.96,63.96,63.91,63.92,29641.0,60.146,60.146,60.099,60.1084,29641.0
2023-12-08 12:00:00,63.92,63.94,63.86,63.86,20354.0,60.1084,60.1272,60.052,60.052,20354.0
2023-12-08 12:10:00,63.87,63.89,63.81,63.88,109421.0,60.0614,60.0802,60.005,60.0708,109421.0
2023-12-08 12:20:00,63.88,63.9,63.84,63.89,35581.0,60.0708,60.0896,60.0332,60.0802,35581.0
2023-12-08 12:30:00,63.89,63.93,63.84,63.88,40988.0,60.0802,60.1178,60.0332,60.0708,40988.0
2023-12-08 12:40:00,63.88,63.95,63.86,63.93,27550.0,60.0708,60.1366,60.052,60.1178,27550.0
2023-12-08 12:50:00,63.93,63.97,63.93,63.93,23682.0,60.1178,60.1554,60.1178,60.1178,23682.0
2023-12-08 13:00:00,63.94,64.0,63.92,63.99,44126.0,60.1272,60.1836,60.1084,60.1742,44126.0
2023-12-08 13:10:00,63.99,64.09,63.99,64.05,36881.0,60.1742,60.2683,60.1742,60.2307,36881.0
2023-12-08 13:20:00,64.06,64.08,64.04,64.05,29384.0,60.2401,60.2589,60.2213,60.2307,29384.0
2023-12-08 13:30:00,64.06,64.12,64.06,64.08,40674.0,60.2401,60.2965,60.2401,60.2589,40674.0
2023-12-08 13:40:00,64.08,64.12,64.03,64.11,51029.0,60.2589,60.2965,60.2119,60.2871,51029.0
2023-12-08 13:50:00,64.12,64.14,64.04,64.05,33153.0,60.2965,60.3153,60.2213,60.2307,33153.0
2023-12-08 14:00:00,64.04,64.04,63.98,63.99,67162.0,60.2213,60.2213,60.1648,60.1742,67162.0
2023-12-08 14:10:00,63.99,64.03,63.99,64.0,51871.0,60.1742,60.2119,60.1742,60.1836,51871.0
2023-12-08 14:20:00,63.99,64.01,63.97,63.99,54505.0,60.1742,60.1931,60.1554,60.1742,54505.0
2023-12-08 14:30:00,63.99,64.0,63.93,63.95,34736.0,60.1742,60.1836,60.1178,60.1366,34736.0
2023-12-08 14:40:00,63.95,63.97,63.91,63.96,57854.0,60.1366,60.1554,60.099,60.146,57854.0
2023-12-08 14:50:00,63.97,64.02,63.96,64.0,33793.0,60.1554,60.2025,60.146,60.1836,33793.0
2023-12-08 15:00:00,64.0,64.01,63.97,64.0,57612.0,60.1836,60.1931,60.1554,60.1836,57612.0
2023-12-08 15:10:00,63.99,64.0,63.92,63.93,42275.0,60.1742,60.1836,60.1084,60.1178,42275.0
2023-12-08 15:20:00,63.93,63.99,63.92,63.97,111992.0,60.1178,60.1742,60.1084,60.1554,111992.0
2023-12-08 15:30:00,63.97,64.05,63.94,64.05,66595.0,60.1554,60.2307,60.1272,60.2307,66595.0
2023-12-08 15:40:00,64.05,64.12,64.03,64.08,102236.0,60.2307,60.2965,60.2119,60.2589,102236.0
2023-12-08 15:50:00,64.07,64.15,64.04,64.13,383305.0,60.2495,60.3247,60.2213,60.3059,383305.0
2023-12-11 09:30:00,64.13,64.36,64.07,64.2,268693.0,60.3059,60.5222,60.2495,60.3717,268693.0
2023-12-11 09:40:00,64.19,64.37,64.19,64.34,165678.0,60.3623,60.5316,60.3623,60.5034,165678.0
2023-12-11 09:50:00,64.33,64.4,64.21,64.39,140754.0,60.494,60.5598,60.3811,60.5504,140754.0
2023-12-11 10:00:00,64.38,64.49,64.25,64.45,89470.0,60.541,60.6444,60.4187,60.6068,89470.0
2023-12-11 10:10:00,64.45,64.47,64.29,64.31,200407.0,60.6068,60.6256,60.4564,60.4752,200407.0
2023-12-11 10:20:00,64.3,64.34,64.22,64.28,130772.0,60.4658,60.5034,60.3905,60.447,130772.0
2023-12-11 10:30:00,64.29,64.37,64.26,64.28,155787.0,60.4564,60.5316,60.4281,60.447,155787.0
2023-12-11 10:40:00,64.28,64.35,64.27,64.3,146569.0,60.447,60.5128,60.4375,60.4658,146569.0
2023-12-11 10:50:00,64.3,64.33,64.23,64.26,152548.0,60.4658,60.494,60.3999,60.4281,152548.0
2023-12-11 11:00:00,64.26,64.31,64.18,64.19,168203.0,60.4281,60.4752,60.3529,60.3623,168203.0
2023-12-11 11:10:00,64.19,64.23,64.04,64.08,134828.0,60.3623,60.3999,60.2213,60.2589,134828.0
2023-12-11 11:20:00,64.07,64.09,64.0,64.05,54615.0,60.2495,60.2683,60.1836,60.2307,54615.0
2023-12-11 11:30:00,64.05,64.05,63.95,64.01,127850.0,60.2307,60.2307,60.1366,60.1931,127850.0
2023-12-11 11:40:00,64.01,64.01,63.95,63.98,44489.0,60.1931,60.1931,60.1366,60.1648,44489.0
2023-12-11 11:50:00,63.98,64.03,63.93,63.94,73685.0,60.1648,60.2119,60.1178,60.1272,73685.0
2023-12-11 12:00:00,63.94,63.94,63.86,63.87,47394.0,60.1272,60.1272,60.052,60.0614,47394.0
2023-12-11 12:10:00,63.86,63.89,63.8,63.8,32324.0,60.052,60.0802,59.9956,59.9956,32324.0
2023-12-11 12:20:00,63.8,63.89,63.79,63.89,41964.0,59.9956,60.0802,59.9862,60.0802,41964.0
2023-12-11 12:30:00,63.88,63.92,63.86,63.89,39327.0,60.0708,60.1084,60.052,60.0802,39327.0
2023-12-11 12:40:00,63.89,63.9,63.86,63.87,33364.0,60.0802,60.0896,60.052,60.0614,33364.0
2023-12-11 12:50:00,63.87,63.89,63.85,63.87,43765.0,60.0614,60.0802,60.0426,60.0614,43765.0
2023-12-11 13:00:00,63.87,63.95,63.85,63.95,47630.0,60.0614,60.1366,60.0426,60.1366,47630.0
2023-12-11 13:10:00,63.95,63.99,63.9,63.99,38354.0,60.1366,60.1742,60.0896,60.1742,38354.0
2023-12-11 13:20:00,63.99,64.01,63.93,63.94,44633.0,60.1742,60.1931,60.1178,60.1272,44633.0
2023-12-11 13:30:00,63.94,63.95,63.91,63.94,36528.0,60.1272,60.1366,60.099,60.1272,36528.0
2023-12-11 13:40:00,63.94,64.0,63.93,63.99,34504.0,60.1272,60.1836,60.1178,60.1742,34504.0
2023-12-11 13:50:00,63.99,64.01,63.98,63.99,47511.0,60.1742,60.1931,60.1648,60.1742,47511.0
2023-12-11 14:00:00,63.99,64.03,63.92,63.93,58381.0,60.1742,60.2119,60.1084,60.1178,58381.0
2023-12-11 14:10:00,63.93,63.97,63.92,63.94,44791.0,60.1178,60.1554,60.1084,60.1272,44791.0
2023-12-11 14:20:00,63.94,63.96,63.93,63.95,41201.0,60.1272,60.146,60.1178,60.1366,41201.0
2023-12-11 14:30:00,63.96,63.99,63.95,63.96,67485.0,60.146,60.1742,60.1366,60.146,67485.0
2023-12-11 14:40:00,63.96,63.98,63.95,63.98,62049.0,60.146,60.1648,60.1366,60.1648,62049.0
2023-12-11 14:50:00,63.98,63.99,63.91,63.92,46027.0,60.1648,60.1742,60.099,60.1084,46027.0
2023-12-11 15:00:00,63.92,63.94,63.89,63.92,55051.0,60.1084,60.1272,60.0802,60.1084,55051.0
2023-12-11 15:10:00,63.92,63.92,63.87,63.9,91591.0,60.1084,60.1084,60.0614,60.0896,91591.0
2023-12-11 15:20:00,63.9,63.96,63.89,63.93,78686.0,60.0896,60.146,60.0802,60.1178,78686.0
2023-12-11 15:30:00,63.93,63.93,63.86,63.89,60968.0,60.1178,60.1178,60.052,60.0802,60968.0
2023-12-11 15:40:00,63.89,63.94,63.88,63.92,120647.0,60.0802,60.1272,60.0708,60.1084,120647.0
2023-12-11 15:50:00,63.91,63.94,63.87,63.88,249206.0,60.099,60.1272,60.0614,60.0708,249206.0
2023-12-12 09:30:00,63.72,63.76,63.46,63.54,250414.0,59.9203,59.958,59.6758,59.7511,250414.0
2023-12-12 09:40:00,63.54,63.58,63.45,63.55,199041.0,59.7511,59.7887,59.6664,59.7605,199041.0
2023-12-12 09:50:00,63.56,63.68,63.56,63.58,219479.0,59.7699,59.8827,59.7699,59.7887,219479.0
2023-12-12 10:00:00,63.58,63.79,63.51,63.69,207718.0,59.7887,59.9862,59.7229,59.8921,207718.0
2023-12-12 10:10:00,63.68,63.77,63.66,63.72,276573.0,59.8827,59.9674,59.8639,59.9203,276573.0
2023-12-12 10:20:00,63.71,63.88,63.71,63.79,124283.0,59.9109,60.0708,59.9109,59.9862,124283.0
2023-12-12 10:30:00,63.78,63.93,63.76,63.93,144923.0,59.9768,60.1178,59.958,60.1178,144923.0
2023-12-12 10:40:00,63.94,63.96,63.85,63.92,153266.0,60.1272,60.146,60.0426,60.1084,153266.0
2023-12-12 10:50:00,63.92,63.94,63.83,63.86,176200.0,60.1084,60.1272,60.0238,60.052,176200.0
2023-12-12 11:00:00,63.86,63.86,63.76,63.81,144669.0,60.052,60.052,59.958,60.005,144669.0
2023-12-12 11:10:00,63.8,63.81,63.65,63.67,145616.0,59.9956,60.005,59.8545,59.8733,145616.0
2023-12-12 11:20:00,63.68,63.74,63.66,63.71,115576.0,59.8827,59.9392,59.8639,59.9109,115576.0
2023-12-12 11:30:00,63.7,63.72,63.57,63.58,148105.0,59.9015,59.9203,59.7793,59.7887,148105.0
2023-12-12 11:40:00,63.58,63.58,63.43,63.5,143106.0,59.7887,59.7887,59.6476,59.7135,143106.0
2023-12-12 11:50:00,63.51,63.52,63.44,63.48,56541.0,59.7229,59.7323,59.657,59.6947,56541.0
2023-12-12 12:00:00,63.49,63.54,63.48,63.48,24244.0,59.7041,59.7511,59.6947,59.6947,24244.0
2023-12-12 12:10:00,63.48,63.51,63.44,63.5,43020.0,59.6947,59.7229,59.657,59.7135,43020.0
2023-12-12 12:20:00,63.5,63.6,63.49,63.58,31268.0,59.7135,59.8075,59.7041,59.7887,31268.0
2023-12-12 12:30:00,63.58,63.58,63.48,63.49,22483.0,59.7887,59.7887,59.6947,59.7041,22483.0
2023-12-12 12:40:00,63.49,63.53,63.47,63.48,27503.0,59.7041,59.7417,59.6853,59.6947,27503.0
2023-12-12 12:50:00,63.47,63.48,63.41,63.43,42298.0,59.6853,59.6947,59.6288,59.6476,42298.0
2023-12-12 13:00:00,63.43,63.53,63.43,63.53,34656.0,59.6476,59.7417,59.6476,59.7417,34656.0
2023-12-12 13:10:00,63.54,63.56,63.48,63.54,33333.0,59.7511,59.7699,59.6947,59.7511,33333.0
2023-12-12 13:20:00,63.54,63.58,63.52,63.58,26255.0,59.7511,59.7887,59.7323,59.7887,26255.0
2023-12-12 13:30:00,63.58,63.6,63.53,63.55,35920.0,59.7887,59.8075,59.7417,59.7605,35920.0
2023-12-12 13:40:00,63.56,63.66,63.55,63.62,34123.0,59.7699,59.8639,59.7605,59.8263,34123.0
2023-12-12 13:50:00,63.61,63.65,63.6,63.63,19379.0,59.8169,59.8545,59.8075,59.8357,19379.0
2023-12-12 14:00:00,63.62,63.67,63.61,63.67,35616.0,59.8263,59.8733,59.8169,59.8733,35616.0
2023-12-12 14:10:00,63.67,63.71,63.65,63.68,22645.0,59.8733,59.9109,59.8545,59.8827,22645.0
2023-12-12 14:20:00,63.68,63.73,63.65,63.72,41362.0,59.8827,59.9297,59.8545,59.9203,41362.0
2023-12-12 14:30:00,63.72,63.78,63.7,63.77,59715.0,59.9203,59.9768,59.9015,59.9674,59715.0
2023-12-12 14:40:00,63.77,63.79,63.72,63.77,30793.0,59.9674,59.9862,59.9203,59.9674,30793.0
2023-12-12 14:50:00,63.78,63.82,63.77,63.81,64194.0,59.9768,60.0144,59.9674,60.005,64194.0
2023-12-12 15:00:00,63.81,63.85,63.79,63.84,54542.0,60.005,60.0426,59.9862,60.0332,54542.0
2023-12-12 15:10:00,63.84,63.86,63.79,63.86,57526.0,60.0332,60.052,59.9862,60.052,57526.0
2023-12-12 15:20:00,63.86,63.88,63.81,63.83,72239.0,60.052,60.0708,60.005,60.0238,72239.0
2023-12-12 15:30:00,63.83,63.86,63.81,63.82,103091.0,60.0238,60.052,60.005,60.0144,103091.0
2023-12-12 15:40:00,63.83,63.85,63.77,63.77,93706.0,60.0238,60.0426,59.9674,59.9674,93706.0
2023-12-12 15:50:00,63.77,63.79,63.69,63.7,411180.0,59.9674,59.9862,59.8921,59.9015,411180.0
2023-12-13 09:30:00,63.65,63.71,63.47,63.53,270079.0,59.8545,59.9109,59.6853,59.7417,270079.0
2023-12-13 09:40:00,63.52,63.6,63.44,63.46,198433.0,59.7323,59.8075,59.657,59.6758,198433.0
2023-12-13 09:50:00,63.46,63.51,63.39,63.45,266511.0,59.6758,59.7229,59.61,59.6664,266511.0
2023-12-13 10:00:00,63.45,63.47,63.2,63.24,206924.0,59.6664,59.6853,59.4314,59.469,206924.0
2023-12-13 10:10:00,63.24,63.3,63.08,63.08,100063.0,59.469,59.5254,59.3185,59.3185,100063.0
2023-12-13 10:20:00,63.09,63.2,63.08,63.18,231071.0,59.3279,59.4314,59.3185,59.4125,231071.0
2023-12-13 10:30:00,63.17,63.26,63.15,63.24,191674.0,59.4031,59.4878,59.3843,59.469,191674.0
2023-12-13 10:40:00,63.25,63.44,63.24,63.43,105275.0,59.4784,59.657,59.469,59.6476,105275.0
2023-12-13 10:50:00,63.44,63.56,63.4,63.54,106576.0,59.657,59.7699,59.6194,59.7511,106576.0
2023-12-13 11:00:00,63.54,63.57,63.45,63.48,127620.0,59.7511,59.7793,59.6664,59.6947,127620.0
2023-12-13 11:10:00,63.47,63.51,63.41,63.51,145655.0,59.6853,59.7229,59.6288,59.7229,145655.0
2023-12-13 11:20:00,63.51,63.54,63.45,63.49,117304.0,59.7229,59.7511,59.6664,59.7041,117304.0
2023-12-13 11:30:00,63.49,63.52,63.39,63.42,181081.0,59.7041,59.7323,59.61,59.6382,181081.0
2023-12-13 11:40:00,63.42,63.49,63.41,63.49,82728.0,59.6382,59.7041,59.6288,59.7041,82728.0
2023-12-13 11:50:00,63.5,63.51,63.46,63.48,68322.0,59.7135,59.7229,59.6758,59.6947,68322.0
2023-12-13 12:00:00,63.48,63.5,63.44,63.45,22400.0,59.6947,59.7135,59.657,59.6664,22400.0
2023-12-13 12:10:00,63.45,63.46,63.34,63.35,29668.0,59.6664,59.6758,59.563,59.5724,29668.0
2023-12-13 12:20:00,63.35,63.37,63.33,63.36,21569.0,59.5724,59.5912,59.5536,59.5818,21569.0
2023-12-13 12:30:00,63.36,63.37,63.32,63.34,29842.0,59.5818,59.5912,59.5442,59.563,29842.0
2023-12-13 12:40:00,63.34,63.38,63.33,63.36,19516.0,59.563,59.6006,59.5536,59.5818,19516.0
2023-12-13 12:50:00,63.38,63.39,63.36,63.39,43152.0,59.6006,59.61,59.5818,59.61,43152.0
2023-12-13 13:00:00,63.39,63.39,63.34,63.38,29431.0,59.61,59.61,59.563,59.6006,29431.0
2023-12-13 13:10:00,63.37,63.38,63.33,63.33,47529.0,59.5912,59.6006,59.5536,59.5536,47529.0
2023-12-13 13:20:00,63.34,63.38,63.33,63.33,28209.0,59.563,59.6006,59.5536,59.5536,28209.0
2023-12-13 13:30:00,63.33,63.33,63.29,63.3,32979.0,59.5536,59.5536,59.516,59.5254,32979.0
2023-12-13 13:40:00,63.3,63.35,63.28,63.35,29759.0,59.5254,59.5724,59.5066,59.5724,29759.0
2023-12-13 13:50:00,63.35,63.38,63.33,63.36,35786.0,59.5724,59.6006,59.5536,59.5818,35786.0
2023-12-13 14:00:00,63.36,63.66,63.36,63.64,77355.0,59.5818,59.8639,59.5818,59.8451,77355.0
2023-12-13 14:10:00,63.63,63.7,63.6,63.63,87998.0,59.8357,59.9015,59.8075,59.8357,87998.0
2023-12-13 14:20:00,63.64,63.7,63.61,63.64,60346.0,59.8451,59.9015,59.8169,59.8451,60346.0
2023-12-13 14:30:00,63.64,63.78,63.63,63.78,85118.0,59.8451,59.9768,59.8357,59.9768,85118.0
2023-12-13 14:40:00,63.77,63.95,63.75,63.94,125230.0,59.9674,60.1366,59.9486,60.1272,125230.0
2023-12-13 14:50:00,63.92,64.06,63.88,64.03,111054.0,60.1084,60.2401,60.0708,60.2119,111054.0
2023-12-13 15:00:00,64.03,64.11,63.93,63.95,125949.0,60.2119,60.2871,60.1178,60.1366,125949.0
2023-12-13 15:10:00,63.95,63.98,63.87,63.93,184725.0,60.1366,60.1648,60.0614,60.1178,184725.0
2023-12-13 15:20:00,63.92,63.96,63.85,63.96,89234.0,60.1084,60.146,60.0426,60.146,89234.0
2023-12-13 15:30:00,63.95,64.04,63.89,64.04,268919.0,60.1366,60.2213,60.0802,60.2213,268919.0
2023-12-13 15:40:00,64.04,64.1,64.01,64.09,221393.0,60.2213,60.2777,60.1931,60.2683,221393.0
2023-12-13 15:50:00,64.09,64.23,64.07,64.23,490347.0,60.2683,60.3999,60.2495,60.3999,490347.0
2023-12-14 09:30:00,65.06,65.28,65.04,65.21,328222.0,61.1804,61.3873,61.1616,61.3215,328222.0
2023-12-14 09:40:00,65.21,65.33,65.14,65.15,231961.0,61.3215,61.4343,61.2557,61.2651,231961.0
2023-12-14 09:50:00,65.14,65.28,65.08,65.25,309241.0,61.2557,61.3873,61.1992,61.3591,309241.0
2023-12-14 10:00:00,65.25,65.3,65.09,65.14,236962.0,61.3591,61.4061,61.2087,61.2557,236962.0
2023-12-14 10:10:00,65.13,65.2,64.97,64.98,233573.0,61.2463,61.3121,61.0958,61.1052,233573.0
2023-12-14 10:20:00,64.98,64.99,64.89,64.98,171178.0,61.1052,61.1146,61.0206,61.1052,171178.0
2023-12-14 10:30:00,64.99,65.21,64.98,65.12,187537.0,61.1146,61.3215,61.1052,61.2369,187537.0
2023-12-14 10:40:00,65.13,65.15,65.02,65.07,130862.0,61.2463,61.2651,61.1428,61.1898,130862.0
2023-12-14 10:50:00,65.08,65.17,65.07,65.12,236208.0,61.1992,61.2839,61.1898,61.2369,236208.0
2023-12-14 11:00:00,65.11,65.19,65.08,65.14,140868.0,61.2275,61.3027,61.1992,61.2557,140868.0
2023-12-14 11:10:00,65.14,65.21,65.09,65.14,161703.0,61.2557,61.3215,61.2087,61.2557,161703.0
2023-12-14 11:20:00,65.15,65.26,65.11,65.26,146790.0,61.2651,61.3685,61.2275,61.3685,146790.0
2023-12-14 11:30:00,65.25,65.26,65.16,65.19,174242.0,61.3591,61.3685,61.2745,61.3027,174242.0
2023-12-14 11:40:00,65.19,65.23,65.11,65.22,74128.0,61.3027,61.3403,61.2275,61.3309,74128.0
2023-12-14 11:50:00,65.22,65.44,65.22,65.39,208232.0,61.3309,61.5378,61.3309,61.4908,208232.0
2023-12-14 12:00:00,65.38,65.47,65.33,65.44,95588.0,61.4814,61.566,61.4343,61.5378,95588.0
2023-12-14 12:10:00,65.45,65.5,65.42,65.42,79806.0,61.5472,61.5942,61.519,61.519,79806.0
2023-12-14 12:20:00,65.42,65.49,65.42,65.46,66221.0,61.519,61.5848,61.519,61.5566,66221.0
2023-12-14 12:30:00,65.45,65.6,65.44,65.55,105025.0,61.5472,61.6882,61.5378,61.6412,105025.0
2023-12-14 12:40:00,65.55,65.61,65.51,65.53,87944.0,61.6412,61.6976,61.6036,61.6224,87944.0
2023-12-14 12:50:00,65.53,65.59,65.51,65.58,94096.0,61.6224,61.6788,61.6036,61.6694,94096.0
2023-12-14 13:00:00,65.59,65.59,65.47,65.51,94921.0,61.6788,61.6788,61.566,61.6036,94921.0
2023-12-14 13:10:00,65.51,65.56,65.46,65.47,63812.0,61.6036,61.6506,61.5566,61.566,63812.0
2023-12-14 13:20:00,65.47,65.57,65.46,65.53,44250.0,61.566,61.66,61.5566,61.6224,44250.0
2023-12-14 13:30:00,65.53,65.55,65.48,65.53,46346.0,61.6224,61.6412,61.5754,61.6224,46346.0
2023-12-14 13:40:00,65.53,65.54,65.48,65.5,62836.0,61.6224,61.6318,61.5754,61.5942,62836.0
2023-12-14 13:50:00,65.5,65.51,65.42,65.44,39901.0,61.5942,61.6036,61.519,61.5378,39901.0
2023-12-14 14:00:00,65.45,65.48,65.42,65.46,55141.0,61.5472,61.5754,61.519,61.5566,55141.0
2023-12-14 14:10:00,65.45,65.48,65.38,65.46,74530.0,61.5472,61.5754,61.4814,61.5566,74530.0
2023-12-14 14:20:00,65.45,65.47,65.37,65.42,60264.0,61.5472,61.566,61.472,61.519,60264.0
2023-12-14 14:30:00,65.41,65.48,65.41,65.44,67119.0,61.5096,61.5754,61.5096,61.5378,67119.0
2023-12-14 14:40:00,65.43,65.44,65.37,65.41,70610.0,61.5284,61.5378,61.472,61.5096,70610.0
2023-12-14 14:50:00,65.4,65.45,65.37,65.45,82635.0,61.5002,61.5472,61.472,61.5472,82635.0
2023-12-14 15:00:00,65.44,65.51,65.43,65.51,83861.0,61.5378,61.6036,61.5284,61.6036,83861.0
2023-12-14 15:10:00,65.51,65.52,65.44,65.48,66270.0,61.6036,61.613,61.5378,61.5754,66270.0
2023-12-14 15:20:00,65.48,65.52,65.42,65.42,119622.0,61.5754,61.613,61.519,61.519,119622.0
2023-12-14 15:30:00,65.43,65.48,65.4,65.45,215585.0,61.5284,61.5754,61.5002,61.5472,215585.0
2023-12-14 15:40:00,65.44,65.49,65.4,65.49,181480.0,61.5378,61.5848,61.5002,61.5848,181480.0
2023-12-14 15:50:00,65.49,65.54,65.42,65.5,436908.0,61.5848,61.6318,61.519,61.5942,436908.0
2023-12-15 09:30:00,64.7,64.84,64.48,64.5,221129.0,60.8419,60.9736,60.635,60.6538,221129.0
2023-12-15 09:40:00,64.5,64.74,64.47,64.66,164553.0,60.6538,60.8795,60.6256,60.8043,164553.0
2023-12-15 09:50:00,64.66,64.81,64.61,64.64,193951.0,60.8043,60.9453,60.7573,60.7855,193951.0
2023-12-15 10:00:00,64.64,64.73,64.5,64.59,125573.0,60.7855,60.8701,60.6538,60.7385,125573.0
2023-12-15 10:10:00,64.6,64.63,64.38,64.39,170808.0,60.7479,60.7761,60.541,60.5504,170808.0
2023-12-15 10:20:00,64.39,64.56,64.33,64.52,241858.0,60.5504,60.7103,60.494,60.6726,241858.0
2023-12-15 10:30:00,64.52,64.67,64.5,64.58,239613.0,60.6726,60.8137,60.6538,60.7291,239613.0
2023-12-15 10:40:00,64.6,64.63,64.45,64.47,179375.0,60.7479,60.7761,60.6068,60.6256,179375.0
2023-12-15 10:50:00,64.48,64.52,64.42,64.47,208601.0,60.635,60.6726,60.5786,60.6256,208601.0
2023-12-15 11:00:00,64.47,64.52,64.35,64.41,221011.0,60.6256,60.6726,60.5128,60.5692,221011.0
2023-12-15 11:10:00,64.41,64.45,64.36,64.37,107347.0,60.5692,60.6068,60.5222,60.5316,107347.0
2023-12-15 11:20:00,64.37,64.48,64.37,64.44,197501.0,60.5316,60.635,60.5316,60.5974,197501.0
2023-12-15 11:30:00,64.44,64.45,64.35,64.38,295280.0,60.5974,60.6068,60.5128,60.541,295280.0
2023-12-15 11:40:00,64.38,64.39,64.27,64.3,65164.0,60.541,60.5504,60.4375,60.4658,65164.0
2023-12-15 11:50:00,64.31,64.39,64.3,64.37,76917.0,60.4752,60.5504,60.4658,60.5316,76917.0
2023-12-15 12:00:00,64.38,64.51,64.37,64.5,67644.0,60.541,60.6632,60.5316,60.6538,67644.0
2023-12-15 12:10:00,64.5,64.53,64.44,64.48,34149.0,60.6538,60.682,60.5974,60.635,34149.0
2023-12-15 12:20:00,64.48,64.5,64.39,64.42,53042.0,60.635,60.6538,60.5504,60.5786,53042.0
2023-12-15 12:30:00,64.42,64.45,64.39,64.4,48503.0,60.5786,60.6068,60.5504,60.5598,48503.0
2023-12-15 12:40:00,64.4,64.41,64.33,64.37,94056.0,60.5598,60.5692,60.494,60.5316,94056.0
2023-12-15 12:50:00,64.38,64.44,64.36,64.42,61537.0,60.541,60.5974,60.5222,60.5786,61537.0
2023-12-15 13:00:00,64.41,64.42,64.35,64.35,43998.0,60.5692,60.5786,60.5128,60.5128,43998.0
2023-12-15 13:10:00,64.35,64.37,64.31,64.35,58634.0,60.5128,60.5316,60.4752,60.5128,58634.0
2023-12-15 13:20:00,64.35,64.4,64.34,64.36,50261.0,60.5128,60.5598,60.5034,60.5222,50261.0
2023-12-15 13:30:00,64.35,64.39,64.33,64.37,40977.0,60.5128,60.5504,60.494,60.5316,40977.0
2023-12-15 13:40:00,64.36,64.38,64.32,64.34,102508.0,60.5222,60.541,60.4846,60.5034,102508.0
2023-12-15 13:50:00,64.34,64.36,64.25,64.26,57086.0,60.5034,60.5222,60.4187,60.4281,57086.0
2023-12-15 14:00:00,64.26,64.29,64.22,64.26,47885.0,60.4281,60.4564,60.3905,60.4281,47885.0
2023-12-15 14:10:00,64.25,64.32,64.23,64.29,102976.0,60.4187,60.4846,60.3999,60.4564,102976.0
2023-12-15 14:20:00,64.29,64.29,64.24,64.26,49187.0,60.4564,60.4564,60.4093,60.4281,49187.0
2023-12-15 14:30:00,64.25,64.26,64.22,64.24,44886.0,60.4187,60.4281,60.3905,60.4093,44886.0
2023-12-15 14:40:00,64.25,64.25,64.2,64.22,46438.0,60.4187,60.4187,60.3717,60.3905,46438.0
2023-12-15 14:50:00,64.22,64.25,64.18,64.2,62787.0,60.3905,60.4187,60.3529,60.3717,62787.0
2023-12-15 15:00:00,64.21,64.21,64.15,64.16,46081.0,60.3811,60.3811,60.3247,60.3341,46081.0
2023-12-15 15:10:00,64.16,64.21,64.15,64.17,85820.0,60.3341,60.3811,60.3247,60.3435,85820.0
2023-12-15 15:20:00,64.17,64.19,64.13,64.18,101195.0,60.3435,60.3623,60.3059,60.3529,101195.0
2023-12-15 15:30:00,64.19,64.19,64.11,64.14,83870.0,60.3623,60.3623,60.2871,60.3153,83870.0
2023-12-15 15:40:00,64.14,64.14,64.05,64.05,151312.0,60.3153,60.3153,60.2307,60.2307,151312.0
2023-12-15 15:50:00,64.06,64.27,64.05,64.08,455499.0,60.2401,60.4375,60.2307,60.2589,455499.0
2023-12-18 09:30:00,65.19,65.37,65.12,65.32,267724.0,61.3027,61.472,61.2369,61.4249,267724.0
2023-12-18 09:40:00,65.33,65.33,65.09,65.13,173399.0,61.4343,61.4343,61.2087,61.2463,173399.0
2023-12-18 09:50:00,65.13,65.23,65.12,65.16,123367.0,61.2463,61.3403,61.2369,61.2745,123367.0
2023-12-18 10:00:00,65.15,65.2,65.02,65.04,141303.0,61.2651,61.3121,61.1428,61.1616,141303.0
2023-12-18 10:10:00,65.05,65.14,64.98,64.99,129091.0,61.171,61.2557,61.1052,61.1146,129091.0
2023-12-18 10:20:00,64.99,65.07,64.96,65.03,114392.0,61.1146,61.1898,61.0864,61.1522,114392.0
2023-12-18 10:30:00,65.02,65.04,64.86,64.86,154233.0,61.1428,61.1616,60.9924,60.9924,154233.0
2023-12-18 10:40:00,64.87,64.96,64.83,64.92,104815.0,61.0018,61.0864,60.9642,61.0488,104815.0
2023-12-18 10:50:00,64.92,65.03,64.87,65.01,75357.0,61.0488,61.1522,61.0018,61.1334,75357.0
2023-12-18 11:00:00,65.01,65.1,64.97,65.1,124337.0,61.1334,61.2181,61.0958,61.2181,124337.0
2023-12-18 11:10:00,65.11,65.19,65.1,65.17,107657.0,61.2275,61.3027,61.2181,61.2839,107657.0
2023-12-18 11:20:00,65.16,65.18,65.11,65.15,114514.0,61.2745,61.2933,61.2275,61.2651,114514.0
2023-12-18 11:30:00,65.14,65.15,65.01,65.03,156582.0,61.2557,61.2651,61.1334,61.1522,156582.0
2023-12-18 11:40:00,65.03,65.03,64.94,65.01,69567.0,61.1522,61.1522,61.0676,61.1334,69567.0
2023-12-18 11:50:00,65.01,65.08,64.99,65.01,57258.0,61.1334,61.1992,61.1146,61.1334,57258.0
2023-12-18 12:00:00,65.01,65.07,65.0,65.02,39363.0,61.1334,61.1898,61.124,61.1428,39363.0
2023-12-18 12:10:00,65.01,65.15,64.99,65.13,43611.0,61.1334,61.2651,61.1146,61.2463,43611.0
2023-12-18 12:20:00,65.13,65.2,65.11,65.18,84295.0,61.2463,61.3121,61.2275,61.2933,84295.0
2023-12-18 12:30:00,65.17,65.17,65.07,65.08,40511.0,61.2839,61.2839,61.1898,61.1992,40511.0
2023-12-18 12:40:00,65.07,65.08,64.99,65.01,32066.0,61.1898,61.1992,61.1146,61.1334,32066.0
2023-12-18 12:50:00,65.0,65.04,64.99,65.03,22856.0,61.124,61.1616,61.1146,61.1522,22856.0
2023-12-18 13:00:00,65.03,65.03,64.97,64.98,31347.0,61.1522,61.1522,61.0958,61.1052,31347.0
2023-12-18 13:10:00,64.98,65.03,64.96,64.99,33645.0,61.1052,61.1522,61.0864,61.1146,33645.0
2023-12-18 13:20:00,65.0,65.03,64.97,65.03,35956.0,61.124,61.1522,61.0958,61.1522,35956.0
2023-12-18 13:30:00,65.02,65.03,64.89,64.89,90033.0,61.1428,61.1522,61.0206,61.0206,90033.0
2023-12-18 13:40:00,64.89,64.9,64.84,64.86,83338.0,61.0206,61.03,60.9736,60.9924,83338.0
2023-12-18 13:50:00,64.87,64.91,64.85,64.88,49740.0,61.0018,61.0394,60.983,61.0112,49740.0
2023-12-18 14:00:00,64.88,64.88,64.74,64.75,63454.0,61.0112,61.0112,60.8795,60.8889,63454.0
2023-12-18 14:10:00,64.75,64.75,64.69,64.72,62943.0,60.8889,60.8889,60.8325,60.8607,62943.0
2023-12-18 14:20:00,64.71,64.78,64.71,64.72,58942.0,60.8513,60.9171,60.8513,60.8607,58942.0
2023-12-18 14:30:00,64.71,64.79,64.68,64.73,58983.0,60.8513,60.9265,60.8231,60.8701,58983.0
2023-12-18 14:40:00,64.73,64.75,64.7,64.72,39797.0,60.8701,60.8889,60.8419,60.8607,39797.0
2023-12-18 14:50:00,64.71,64.8,64.71,64.77,89333.0,60.8513,60.9359,60.8513,60.9077,89333.0
2023-12-18 15:00:00,64.77,64.77,64.72,64.73,38433.0,60.9077,60.9077,60.8607,60.8701,38433.0
2023-12-18 15:10:00,64.73,64.77,64.69,64.77,66282.0,60.8701,60.9077,60.8325,60.9077,66282.0
2023-12-18 15:20:00,64.76,64.8,64.74,64.75,68970.0,60.8983,60.9359,60.8795,60.8889,68970.0
2023-12-18 15:30:00,64.76,64.76,64.69,64.7,82800.0,60.8983,60.8983,60.8325,60.8419,82800.0
2023-12-18 15:40:00,64.7,64.74,64.68,64.74,151965.0,60.8419,60.8795,60.8231,60.8795,151965.0
2023-12-18 15:50:00,64.74,64.75,64.68,64.72,315746.0,60.8795,60.8889,60.8231,60.8607,315746.0
2023-12-19 09:30:00,65.38,65.48,65.15,65.39,498298.0,61.4814,61.5754,61.2651,61.4908,498298.0
2023-12-19 09:40:00,65.4,65.55,65.37,65.42,185609.0,61.5002,61.6412,61.472,61.519,185609.0
2023-12-19 09:50:00,65.42,65.5,65.38,65.47,217220.0,61.519,61.5942,61.4814,61.566,217220.0
2023-12-19 10:00:00,65.47,65.49,65.34,65.38,216947.0,61.566,61.5848,61.4437,61.4814,216947.0
2023-12-19 10:10:00,65.38,65.38,65.27,65.34,220843.0,61.4814,61.4814,61.3779,61.4437,220843.0
2023-12-19 10:20:00,65.33,65.47,65.32,65.46,130269.0,61.4343,61.566,61.4249,61.5566,130269.0
2023-12-19 10:30:00,65.47,65.47,65.37,65.42,183403.0,61.566,61.566,61.472,61.519,183403.0
2023-12-19 10:40:00,65.43,65.5,65.4,65.49,101589.0,61.5284,61.5942,61.5002,61.5848,101589.0
2023-12-19 10:50:00,65.48,65.53,65.46,65.48,84985.0,61.5754,61.6224,61.5566,61.5754,84985.0
2023-12-19 11:00:00,65.47,65.52,65.45,65.52,71739.0,61.566,61.613,61.5472,61.613,71739.0
2023-12-19 11:10:00,65.52,65.53,65.43,65.45,90857.0,61.613,61.6224,61.5284,61.5472,90857.0
2023-12-19 11:20:00,65.45,65.59,65.44,65.58,113382.0,61.5472,61.6788,61.5378,61.6694,113382.0
2023-12-19 11:30:00,65.57,65.58,65.49,65.56,109524.0,61.66,61.6694,61.5848,61.6506,109524.0
2023-12-19 11:40:00,65.58,65.58,65.52,65.56,38706.0,61.6694,61.6694,61.613,61.6506,38706.0
2023-12-19 11:50:00,65.56,65.6,65.53,65.54,47597.0,61.6506,61.6882,61.6224,61.6318,47597.0
2023-12-19 12:00:00,65.53,65.57,65.51,65.55,26266.0,61.6224,61.66,61.6036,61.6412,26266.0
2023-12-19 12:10:00,65.54,65.56,65.47,65.54,42410.0,61.6318,61.6506,61.566,61.6318,42410.0
2023-12-19 12:20:00,65.54,65.56,65.47,65.49,58885.0,61.6318,61.6506,61.566,61.5848,58885.0
2023-12-19 12:30:00,65.48,65.51,65.44,65.45,62793.0,61.5754,61.6036,61.5378,61.5472,62793.0
2023-12-19 12:40:00,65.45,65.46,65.37,65.42,46393.0,61.5472,61.5566,61.472,61.519,46393.0
2023-12-19 12:50:00,65.42,65.46,65.4,65.45,29345.0,61.519,61.5566,61.5002,61.5472,29345.0
2023-12-19 13:00:00,65.44,65.47,65.41,65.42,32716.0,61.5378,61.566,61.5096,61.519,32716.0
2023-12-19 13:10:00,65.42,65.43,65.37,65.38,30386.0,61.519,61.5284,61.472,61.4814,30386.0
2023-12-19 13:20:00,65.38,65.4,65.36,65.39,45808.0,61.4814,61.5002,61.4626,61.4908,45808.0
2023-12-19 13:30:00,65.39,65.43,65.36,65.39,94614.0,61.4908,61.5284,61.4626,61.4908,94614.0
2023-12-19 13:40:00,65.39,65.41,65.36,65.37,23152.0,61.4908,61.5096,61.4626,61.472,23152.0
2023-12-19 13:50:00,65.37,65.4,65.36,65.4,24077.0,61.472,61.5002,61.4626,61.5002,24077.0
2023-12-19 14:00:00,65.4,65.44,65.39,65.41,18781.0,61.5002,61.5378,61.4908,61.5096,18781.0
2023-12-19 14:10:00,65.41,65.44,65.4,65.44,43959.0,61.5096,61.5378,61.5002,61.5378,43959.0
2023-12-19 14:20:00,65.43,65.47,65.42,65.47,25549.0,61.5284,61.566,61.519,61.566,25549.0
2023-12-19 14:30:00,65.47,65.48,65.43,65.48,80945.0,61.566,61.5754,61.5284,61.5754,80945.0
2023-12-19 14:40:00,65.48,65.48,65.42,65.44,32300.0,61.5754,61.5754,61.519,61.5378,32300.0
2023-12-19 14:50:00,65.44,65.5,65.43,65.48,49338.0,61.5378,61.5942,61.5284,61.5754,49338.0
2023-12-19 15:00:00,65.48,65.49,65.44,65.45,45118.0,61.5754,61.5848,61.5378,61.5472,45118.0
2023-12-19 15:10:00,65.45,65.49,65.44,65.48,50138.0,61.5472,61.5848,61.5378,61.5754,50138.0
2023-12-19 15:20:00,65.48,65.5,65.45,65.47,60405.0,61.5754,61.5942,61.5472,61.566,60405.0
2023-12-19 15:30:00,65.47,65.47,65.38,65.41,117047.0,61.566,61.566,61.4814,61.5096,117047.0
2023-12-19 15:40:00,65.4,65.45,65.4,65.42,258027.0,61.5002,61.5472,61.5002,61.519,258027.0
2023-12-19 15:50:00,65.42,65.52,65.41,65.52,363988.0,61.519,61.613,61.5096,61.613,363988.0
2023-12-20 09:30:00,66.03,66.23,65.93,66.1,385767.0,62.0926,62.2807,61.9986,62.1584,385767.0
2023-12-20 09:40:00,66.1,66.14,65.91,65.93,218013.0,62.1584,62.196,61.9798,61.9986,218013.0
2023-12-20 09:50:00,65.93,66.19,65.93,66.19,427595.0,61.9986,62.2431,61.9986,62.2431,427595.0
2023-12-20 10:00:00,66.19,66.31,66.12,66.29,287120.0,62.2431,62.3559,62.1772,62.3371,287120.0
2023-12-20 10:10:00,66.3,66.31,66.14,66.17,289381.0,62.3465,62.3559,62.196,62.2243,289381.0
2023-12-20 10:20:00,66.18,66.24,66.06,66.13,179475.0,62.2337,62.2901,62.1208,62.1866,179475.0
2023-12-20 10:30:00,66.13,66.13,66.02,66.02,185209.0,62.1866,62.1866,62.0832,62.0832,185209.0
2023-12-20 10:40:00,66.03,66.12,66.0,66.11,274863.0,62.0926,62.1772,62.0644,62.1678,274863.0
2023-12-20 10:50:00,66.11,66.18,66.08,66.15,328216.0,62.1678,62.2337,62.1396,62.2054,328216.0
2023-12-20 11:00:00,66.14,66.29,66.1,66.25,325013.0,62.196,62.3371,62.1584,62.2995,325013.0
2023-12-20 11:10:00,66.25,66.32,66.21,66.22,326399.0,62.2995,62.3653,62.2619,62.2713,326399.0
2023-12-20 11:20:00,66.23,66.36,66.22,66.34,298710.0,62.2807,62.4029,62.2713,62.3841,298710.0
2023-12-20 11:30:00,66.35,66.35,66.17,66.2,147146.0,62.3935,62.3935,62.2243,62.2525,147146.0
2023-12-20 11:40:00,66.2,66.2,66.12,66.13,48257.0,62.2525,62.2525,62.1772,62.1866,48257.0
2023-12-20 11:50:00,66.12,66.14,66.05,66.09,97484.0,62.1772,62.196,62.1114,62.149,97484.0
2023-12-20 12:00:00,66.08,66.14,66.03,66.13,57014.0,62.1396,62.196,62.0926,62.1866,57014.0
2023-12-20 12:10:00,66.13,66.15,66.06,66.06,41454.0,62.1866,62.2054,62.1208,62.1208,41454.0
2023-12-20 12:20:00,66.07,66.13,66.07,66.11,41254.0,62.1302,62.1866,62.1302,62.1678,41254.0
2023-12-20 12:30:00,66.11,66.14,66.03,66.05,50639.0,62.1678,62.196,62.0926,62.1114,50639.0
2023-12-20 12:40:00,66.05,66.07,66.02,66.05,47599.0,62.1114,62.1302,62.0832,62.1114,47599.0
2023-12-20 12:50:00,66.05,66.08,66.02,66.03,53627.0,62.1114,62.1396,62.0832,62.0926,53627.0
2023-12-20 13:00:00,66.03,66.07,65.99,66.04,48167.0,62.0926,62.1302,62.055,62.102,48167.0
2023-12-20 13:10:00,66.04,66.07,65.95,65.98,66494.0,62.102,62.1302,62.0174,62.0456,66494.0
2023-12-20 13:20:00,65.98,66.0,65.96,65.99,44760.0,62.0456,62.0644,62.0268,62.055,44760.0
2023-12-20 13:30:00,65.99,66.03,65.93,65.95,67864.0,62.055,62.0926,61.9986,62.0174,67864.0
2023-12-20 13:40:00,65.95,65.96,65.91,65.92,59129.0,62.0174,62.0268,61.9798,61.9892,59129.0
2023-12-20 13:50:00,65.92,65.93,65.87,65.88,44085.0,61.9892,61.9986,61.9421,61.9515,44085.0
2023-12-20 14:00:00,65.87,65.91,65.87,65.91,52792.0,61.9421,61.9798,61.9421,61.9798,52792.0
2023-12-20 14:10:00,65.9,65.94,65.89,65.91,77630.0,61.9704,62.008,61.9609,61.9798,77630.0
2023-12-20 14:20:00,65.91,65.92,65.86,65.9,52957.0,61.9798,61.9892,61.9327,61.9704,52957.0
2023-12-20 14:30:00,65.9,65.92,65.82,65.83,66194.0,61.9704,61.9892,61.8951,61.9045,66194.0
2023-12-20 14:40:00,65.83,65.87,65.74,65.75,42910.0,61.9045,61.9421,61.8199,61.8293,42910.0
2023-12-20 14:50:00,65.75,65.75,65.48,65.48,75333.0,61.8293,61.8293,61.5754,61.5754,75333.0
2023-12-20 15:00:00,65.48,65.54,65.39,65.43,65795.0,61.5754,61.6318,61.4908,61.5284,65795.0
2023-12-20 15:10:00,65.44,65.59,65.44,65.55,108632.0,61.5378,61.6788,61.5378,61.6412,108632.0
2023-12-20 15:20:00,65.56,65.57,65.36,65.37,96302.0,61.6506,61.66,61.4626,61.472,96302.0
2023-12-20 15:30:00,65.38,65.43,65.29,65.33,113269.0,61.4814,61.5284,61.3967,61.4343,113269.0
2023-12-20 15:40:00,65.32,65.38,65.25,65.27,161641.0,61.4249,61.4814,61.3591,61.3779,161641.0
2023-12-20 15:50:00,65.28,65.33,65.06,65.06,392170.0,61.3873,61.4343,61.1804,61.1804,392170.0
2023-12-21 09:30:00,65.57,65.77,65.5,65.76,688497.0,61.66,61.8481,61.5942,61.8387,688497.0
2023-12-21 09:40:00,65.77,65.96,65.75,65.84,412199.0,61.8481,62.0268,61.8293,61.9139,412199.0
2023-12-21 09:50:00,65.83,65.84,65.66,65.66,517891.0,61.9045,61.9139,61.7447,61.7447,517891.0
2023-12-21 10:00:00,65.67,65.78,65.6,65.61,358469.0,61.7541,61.8575,61.6882,61.6976,358469.0
2023-12-21 10:10:00,65.6,65.68,65.56,65.62,310530.0,61.6882,61.7635,61.6506,61.707,310530.0
2023-12-21 10:20:00,65.61,65.67,65.49,65.51,582300.0,61.6976,61.7541,61.5848,61.6036,582300.0
2023-12-21 10:30:00,65.51,65.64,65.51,65.59,306613.0,61.6036,61.7259,61.6036,61.6788,306613.0
2023-12-21 10:40:00,65.59,65.62,65.49,65.51,402831.0,61.6788,61.707,61.5848,61.6036,402831.0
2023-12-21 10:50:00,65.51,65.52,65.44,65.48,468210.0,61.6036,61.613,61.5378,61.5754,468210.0
2023-12-21 11:00:00,65.48,65.61,65.47,65.61,364199.0,61.5754,61.6976,61.566,61.6976,364199.0
2023-12-21 11:10:00,65.61,65.68,65.57,65.64,303871.0,61.6976,61.7635,61.66,61.7259,303871.0
2023-12-21 11:20:00,65.64,65.76,65.64,65.73,729915.0,61.7259,61.8387,61.7259,61.8105,729915.0
2023-12-21 11:30:00,65.73,65.73,65.64,65.67,148233.0,61.8105,61.8105,61.7259,61.7541,148233.0
2023-12-21 11:40:00,65.66,65.69,65.63,65.67,33241.0,61.7447,61.7729,61.7165,61.7541,33241.0
2023-12-21 11:50:00,65.66,65.67,65.54,65.55,41381.0,61.7447,61.7541,61.6318,61.6412,41381.0
2023-12-21 12:00:00,65.55,65.55,65.39,65.4,50401.0,61.6412,61.6412,61.4908,61.5002,50401.0
2023-12-21 12:10:00,65.41,65.44,65.36,65.44,42358.0,61.5096,61.5378,61.4626,61.5378,42358.0
2023-12-21 12:20:00,65.43,65.44,65.3,65.31,28503.0,61.5284,61.5378,61.4061,61.4155,28503.0
2023-12-21 12:30:00,65.31,65.43,65.3,65.37,42029.0,61.4155,61.5284,61.4061,61.472,42029.0
2023-12-21 12:40:00,65.38,65.43,65.36,65.37,29707.0,61.4814,61.5284,61.4626,61.472,29707.0
2023-12-21 12:50:00,65.37,65.39,65.32,65.37,43343.0,61.472,61.4908,61.4249,61.472,43343.0
2023-12-21 13:00:00,65.38,65.43,65.37,65.39,50234.0,61.4814,61.5284,61.472,61.4908,50234.0
2023-12-21 13:10:00,65.4,65.42,65.31,65.33,54273.0,61.5002,61.519,61.4155,61.4343,54273.0
2023-12-21 13:20:00,65.33,65.44,65.3,65.43,100356.0,61.4343,61.5378,61.4061,61.5284,100356.0
2023-12-21 13:30:00,65.43,65.45,65.33,65.34,35899.0,61.5284,61.5472,61.4343,61.4437,35899.0
2023-12-21 13:40:00,65.34,65.39,65.32,65.37,31892.0,61.4437,61.4908,61.4249,61.472,31892.0
2023-12-21 13:50:00,65.37,65.4,65.36,65.37,53378.0,61.472,61.5002,61.4626,61.472,53378.0
2023-12-21 14:00:00,65.36,65.42,65.36,65.42,61116.0,61.4626,61.519,61.4626,61.519,61116.0
2023-12-21 14:10:00,65.4,65.43,65.34,65.42,78136.0,61.5002,61.5284,61.4437,61.519,78136.0
2023-12-21 14:20:00,65.42,65.48,65.42,65.48,62656.0,61.519,61.5754,61.519,61.5754,62656.0
2023-12-21 14:30:00,65.48,65.53,65.47,65.49,40265.0,61.5754,61.6224,61.566,61.5848,40265.0
2023-12-21 14:40:00,65.48,65.51,65.45,65.45,38301.0,61.5754,61.6036,61.5472,61.5472,38301.0
2023-12-21 14:50:00,65.45,65.54,65.44,65.53,83200.0,61.5472,61.6318,61.5378,61.6224,83200.0
2023-12-21 15:00:00,65.53,65.56,65.45,65.47,61712.0,61.6224,61.6506,61.5472,61.566,61712.0
2023-12-21 15:10:00,65.47,65.52,65.46,65.48,52704.0,61.566,61.613,61.5566,61.5754,52704.0
2023-12-21 15:20:00,65.48,65.58,65.48,65.57,72065.0,61.5754,61.6694,61.5754,61.66,72065.0
2023-12-21 15:30:00,65.58,65.62,65.55,65.59,76300.0,61.6694,61.707,61.6412,61.6788,76300.0
2023-12-21 15:40:00,65.59,65.61,65.55,65.56,96200.0,61.6788,61.6976,61.6412,61.6506,96200.0
2023-12-21 15:50:00,65.57,65.72,65.57,65.65,407144.0,61.66,61.8011,61.66,61.7353,407144.0
2023-12-22 09:30:00,66.02,66.17,65.96,66.16,151216.0,62.0832,62.2243,62.0268,62.2148,151216.0
2023-12-22 09:40:00,66.15,66.21,66.06,66.08,74650.0,62.2054,62.2619,62.1208,62.1396,74650.0
2023-12-22 09:50:00,66.07,66.08,65.97,65.97,43561.0,62.1302,62.1396,62.0362,62.0362,43561.0
2023-12-22 10:00:00,65.96,66.09,65.96,66.02,40991.0,62.0268,62.149,62.0268,62.0832,40991.0
2023-12-22 10:10:00,66.02,66.03,65.95,65.99,60293.0,62.0832,62.0926,62.0174,62.055,60293.0
2023-12-22 10:20:00,65.99,66.0,65.9,65.91,38963.0,62.055,62.0644,61.9704,61.9798,38963.0
2023-12-22 10:30:00,65.92,65.96,65.82,65.84,81031.0,61.9892,62.0268,61.8951,61.9139,81031.0
2023-12-22 10:40:00,65.84,65.88,65.79,65.81,35773.0,61.9139,61.9515,61.8669,61.8857,35773.0
2023-12-22 10:50:00,65.81,65.83,65.74,65.76,79439.0,61.8857,61.9045,61.8199,61.8387,79439.0
2023-12-22 11:00:00,65.75,65.79,65.72,65.77,75476.0,61.8293,61.8669,61.8011,61.8481,75476.0
2023-12-22 11:10:00,65.78,65.83,65.76,65.83,43819.0,61.8575,61.9045,61.8387,61.9045,43819.0
2023-12-22 11:20:00,65.82,65.93,65.81,65.92,51890.0,61.8951,61.9986,61.8857,61.9892,51890.0
2023-12-22 11:30:00,65.92,65.94,65.87,65.89,54203.0,61.9892,62.008,61.9421,61.9609,54203.0
2023-12-22 11:40:00,65.89,65.89,65.83,65.83,23508.0,61.9609,61.9609,61.9045,61.9045,23508.0
2023-12-22 11:50:00,65.84,65.97,65.84,65.92,33852.0,61.9139,62.0362,61.9139,61.9892,33852.0
2023-12-22 12:00:00,65.92,65.93,65.86,65.87,59852.0,61.9892,61.9986,61.9327,61.9421,59852.0
2023-12-22 12:10:00,65.86,65.91,65.83,65.9,37184.0,61.9327,61.9798,61.9045,61.9704,37184.0
2023-12-22 12:20:00,65.91,65.95,65.9,65.95,26801.0,61.9798,62.0174,61.9704,62.0174,26801.0
2023-12-22 12:30:00,65.94,65.95,65.91,65.93,20329.0,62.008,62.0174,61.9798,61.9986,20329.0
2023-12-22 12:40:00,65.92,65.97,65.92,65.95,13265.0,61.9892,62.0362,61.9892,62.0174,13265.0
2023-12-22 12:50:00,65.94,66.0,65.94,65.98,30198.0,62.008,62.0644,62.008,62.0456,30198.0
2023-12-22 13:00:00,65.98,65.99,65.96,65.96,21631.0,62.0456,62.055,62.0268,62.0268,21631.0
2023-12-22 13:10:00,65.96,66.0,65.94,65.95,20237.0,62.0268,62.0644,62.008,62.0174,20237.0
2023-12-22 13:20:00,65.96,65.97,65.91,65.94,12092.0,62.0268,62.0362,61.9798,62.008,12092.0
2023-12-22 13:30:00,65.93,65.97,65.93,65.95,17870.0,61.9986,62.0362,61.9986,62.0174,17870.0
2023-12-22 13:40:00,65.96,65.97,65.92,65.93,14043.0,62.0268,62.0362,61.9892,61.9986,14043.0
2023-12-22 13:50:00,65.94,65.98,65.93,65.94,23799.0,62.008,62.0456,61.9986,62.008,23799.0
2023-12-22 14:00:00,65.93,65.94,65.84,65.84,29154.0,61.9986,62.008,61.9139,61.9139,29154.0
2023-12-22 14:10:00,65.83,65.85,65.78,65.81,34770.0,61.9045,61.9233,61.8575,61.8857,34770.0
2023-12-22 14:20:00,65.8,65.83,65.7,65.7,47761.0,61.8763,61.9045,61.7823,61.7823,47761.0
2023-12-22 14:30:00,65.7,65.72,65.66,65.7,102548.0,61.7823,61.8011,61.7447,61.7823,102548.0
2023-12-22 14:40:00,65.7,65.85,65.7,65.82,31863.0,61.7823,61.9233,61.7823,61.8951,31863.0
2023-12-22 14:50:00,65.83,65.84,65.81,65.83,27571.0,61.9045,61.9139,61.8857,61.9045,27571.0
2023-12-22 15:00:00,65.83,65.85,65.77,65.78,89471.0,61.9045,61.9233,61.8481,61.8575,89471.0
2023-12-22 15:10:00,65.77,65.8,65.75,65.77,63865.0,61.8481,61.8763,61.8293,61.8481,63865.0
2023-12-22 15:20:00,65.78,65.79,65.76,65.77,72941.0,61.8575,61.8669,61.8387,61.8481,72941.0
2023-12-22 15:30:00,65.76,65.76,65.65,65.66,47870.0,61.8387,61.8387,61.7353,61.7447,47870.0
2023-12-22 15:40:00,65.65,65.71,65.64,65.69,102383.0,61.7353,61.7917,61.7259,61.7729,102383.0
2023-12-22 15:50:00,65.69,65.82,65.69,65.82,421243.0,61.7729,61.8951,61.7729,61.8951,421243.0
2023-12-26 09:30:00,65.92,66.25,65.9,66.2,130307.0,61.9892,62.2995,61.9704,62.2525,130307.0
2023-12-26 09:40:00,66.18,66.2,65.89,65.89,43714.0,62.2337,62.2525,61.9609,61.9609,43714.0
2023-12-26 09:50:00,65.9,65.92,65.85,65.88,29910.0,61.9704,61.9892,61.9233,61.9515,29910.0
2023-12-26 10:00:00,65.89,66.0,65.86,65.97,58950.0,61.9609,62.0644,61.9327,62.0362,58950.0
2023-12-26 10:10:00,65.97,66.0,65.94,65.96,50598.0,62.0362,62.0644,62.008,62.0268,50598.0
2023-12-26 10:20:00,65.97,66.06,65.96,66.0,40960.0,62.0362,62.1208,62.0268,62.0644,40960.0
2023-12-26 10:30:00,66.0,66.06,65.99,66.02,30486.0,62.0644,62.1208,62.055,62.0832,30486.0
2023-12-26 10:40:00,66.02,66.08,66.0,66.06,33749.0,62.0832,62.1396,62.0644,62.1208,33749.0
2023-12-26 10:50:00,66.06,66.09,66.02,66.07,31531.0,62.1208,62.149,62.0832,62.1302,31531.0
2023-12-26 11:00:00,66.06,66.09,66.06,66.08,35739.0,62.1208,62.149,62.1208,62.1396,35739.0
2023-12-26 11:10:00,66.08,66.14,66.07,66.09,56389.0,62.1396,62.196,62.1302,62.149,56389.0
2023-12-26 11:20:00,66.09,66.09,66.02,66.07,23812.0,62.149,62.149,62.0832,62.1302,23812.0
2023-12-26 11:30:00,66.06,66.13,66.06,66.12,46100.0,62.1208,62.1866,62.1208,62.1772,46100.0
2023-12-26 11:40:00,66.12,66.15,66.11,66.14,29974.0,62.1772,62.2054,62.1678,62.196,29974.0
2023-12-26 11:50:00,66.13,66.22,66.12,66.22,67724.0,62.1866,62.2713,62.1772,62.2713,67724.0
2023-12-26 12:00:00,66.22,66.26,66.21,66.26,43725.0,62.2713,62.3089,62.2619,62.3089,43725.0
2023-12-26 12:10:00,66.26,66.32,66.24,66.31,54087.0,62.3089,62.3653,62.2901,62.3559,54087.0
2023-12-26 12:20:00,66.31,66.31,66.24,66.27,57163.0,62.3559,62.3559,62.2901,62.3183,57163.0
2023-12-26 12:30:00,66.26,66.27,66.23,66.23,24080.0,62.3089,62.3183,62.2807,62.2807,24080.0
2023-12-26 12:40:00,66.25,66.28,66.23,66.28,17821.0,62.2995,62.3277,62.2807,62.3277,17821.0
2023-12-26 12:50:00,66.27,66.29,66.23,66.25,34357.0,62.3183,62.3371,62.2807,62.2995,34357.0
2023-12-26 13:00:00,66.25,66.31,66.25,66.29,30451.0,62.2995,62.3559,62.2995,62.3371,30451.0
2023-12-26 13:10:00,66.28,66.3,66.27,66.3,44427.0,62.3277,62.3465,62.3183,62.3465,44427.0
2023-12-26 13:20:00,66.29,66.3,66.25,66.27,42998.0,62.3371,62.3465,62.2995,62.3183,42998.0
2023-12-26 13:30:00,66.27,66.32,66.27,66.31,18878.0,62.3183,62.3653,62.3183,62.3559,18878.0
2023-12-26 13:40:00,66.31,66.33,66.3,66.3,31558.0,62.3559,62.3747,62.3465,62.3465,31558.0
2023-12-26 13:50:00,66.3,66.35,66.29,66.33,48759.0,62.3465,62.3935,62.3371,62.3747,48759.0
2023-12-26 14:00:00,66.32,66.36,66.3,66.35,46636.0,62.3653,62.4029,62.3465,62.3935,46636.0
2023-12-26 14:10:00,66.35,66.36,66.3,66.31,36835.0,62.3935,62.4029,62.3465,62.3559,36835.0
2023-12-26 14:20:00,66.31,66.31,66.22,66.23,26159.0,62.3559,62.3559,62.2713,62.2807,26159.0
2023-12-26 14:30:00,66.23,66.28,66.22,66.24,21848.0,62.2807,62.3277,62.2713,62.2901,21848.0
2023-12-26 14:40:00,66.23,66.24,66.19,66.23,27235.0,62.2807,62.2901,62.2431,62.2807,27235.0
2023-12-26 14:50:00,66.23,66.26,66.22,66.25,44731.0,62.2807,62.3089,62.2713,62.2995,44731.0
2023-12-26 15:00:00,66.25,66.25,66.21,66.25,44278.0,62.2995,62.2995,62.2619,62.2995,44278.0
2023-12-26 15:10:00,66.25,66.26,66.18,66.22,38172.0,62.2995,62.3089,62.2337,62.2713,38172.0
2023-12-26 15:20:00,66.22,66.29,66.2,66.27,41459.0,62.2713,62.3371,62.2525,62.3183,41459.0
2023-12-26 15:30:00,66.28,66.29,66.19,66.19,58293.0,62.3277,62.3371,62.2431,62.2431,58293.0
2023-12-26 15:40:00,66.2,66.23,66.16,66.18,129610.0,62.2525,62.2807,62.2148,62.2337,129610.0
2023-12-26 15:50:00,66.17,66.18,66.09,66.12,313762.0,62.2243,62.2337,62.149,62.1772,313762.0
2023-12-27 09:30:00,66.2,66.24,66.09,66.18,348139.0,62.2525,62.2901,62.149,62.2337,348139.0
2023-12-27 09:40:00,66.19,66.34,66.17,66.31,112210.0,62.2431,62.3841,62.2243,62.3559,112210.0
2023-12-27 09:50:00,66.31,66.36,66.25,66.28,133092.0,62.3559,62.4029,62.2995,62.3277,133092.0
2023-12-27 10:00:00,66.28,66.31,66.21,66.24,104953.0,62.3277,62.3559,62.2619,62.2901,104953.0
2023-12-27 10:10:00,66.23,66.26,66.16,66.17,56661.0,62.2807,62.3089,62.2148,62.2243,56661.0
2023-12-27 10:20:00,66.16,66.27,66.12,66.26,56581.0,62.2148,62.3183,62.1772,62.3089,56581.0
2023-12-27 10:30:00,66.25,66.27,66.15,66.19,79646.0,62.2995,62.3183,62.2054,62.2431,79646.0
2023-12-27 10:40:00,66.2,66.23,66.17,66.21,76678.0,62.2525,62.2807,62.2243,62.2619,76678.0
2023-12-27 10:50:00,66.2,66.28,66.17,66.28,57123.0,62.2525,62.3277,62.2243,62.3277,57123.0
2023-12-27 11:00:00,66.28,66.3,66.21,66.21,141422.0,62.3277,62.3465,62.2619,62.2619,141422.0
2023-12-27 11:10:00,66.21,66.27,66.15,66.26,89920.0,62.2619,62.3183,62.2054,62.3089,89920.0
2023-12-27 11:20:00,66.26,66.29,66.25,66.28,47026.0,62.3089,62.3371,62.2995,62.3277,47026.0
2023-12-27 11:30:00,66.27,66.3,66.23,66.25,75812.0,62.3183,62.3465,62.2807,62.2995,75812.0
2023-12-27 11:40:00,66.25,66.3,66.22,66.26,26705.0,62.2995,62.3465,62.2713,62.3089,26705.0
2023-12-27 11:50:00,66.26,66.29,66.2,66.2,17292.0,62.3089,62.3371,62.2525,62.2525,17292.0
2023-12-27 12:00:00,66.2,66.23,66.16,66.23,22556.0,62.2525,62.2807,62.2148,62.2807,22556.0
2023-12-27 12:10:00,66.24,66.24,66.18,66.19,20592.0,62.2901,62.2901,62.2337,62.2431,20592.0
2023-12-27 12:20:00,66.18,66.19,66.13,66.15,27025.0,62.2337,62.2431,62.1866,62.2054,27025.0
2023-12-27 12:30:00,66.15,66.16,66.11,66.13,24597.0,62.2054,62.2148,62.1678,62.1866,24597.0
2023-12-27 12:40:00,66.13,66.13,66.05,66.11,45364.0,62.1866,62.1866,62.1114,62.1678,45364.0
2023-12-27 12:50:00,66.1,66.13,66.07,66.08,17539.0,62.1584,62.1866,62.1302,62.1396,17539.0
2023-12-27 13:00:00,66.08,66.21,66.08,66.2,48035.0,62.1396,62.2619,62.1396,62.2525,48035.0
2023-12-27 13:10:00,66.21,66.24,66.19,66.2,41688.0,62.2619,62.2901,62.2431,62.2525,41688.0
2023-12-27 13:20:00,66.2,66.21,66.16,66.2,16658.0,62.2525,62.2619,62.2148,62.2525,16658.0
2023-12-27 13:30:00,66.2,66.23,66.15,66.17,24369.0,62.2525,62.2807,62.2054,62.2243,24369.0
2023-12-27 13:40:00,66.17,66.2,66.16,66.17,22251.0,62.2243,62.2525,62.2148,62.2243,22251.0
2023-12-27 13:50:00,66.17,66.19,66.1,66.1,32458.0,62.2243,62.2431,62.1584,62.1584,32458.0
2023-12-27 14:00:00,66.09,66.09,65.96,66.01,77090.0,62.149,62.149,62.0268,62.0738,77090.0
2023-12-27 14:10:00,66.02,66.03,65.95,66.01,59895.0,62.0832,62.0926,62.0174,62.0738,59895.0
2023-12-27 14:20:00,66.01,66.08,66.0,66.07,81548.0,62.0738,62.1396,62.0644,62.1302,81548.0
2023-12-27 14:30:00,66.06,66.12,66.05,66.11,49736.0,62.1208,62.1772,62.1114,62.1678,49736.0
2023-12-27 14:40:00,66.1,66.1,66.02,66.03,30908.0,62.1584,62.1584,62.0832,62.0926,30908.0
2023-12-27 14:50:00,66.03,66.04,65.99,66.03,77123.0,62.0926,62.102,62.055,62.0926,77123.0
2023-12-27 15:00:00,66.03,66.04,66.0,66.03,40830.0,62.0926,62.102,62.0644,62.0926,40830.0
2023-12-27 15:10:00,66.03,66.06,66.03,66.05,37879.0,62.0926,62.1208,62.0926,62.1114,37879.0
2023-12-27 15:20:00,66.05,66.07,66.04,66.06,69555.0,62.1114,62.1302,62.102,62.1208,69555.0
2023-12-27 15:30:00,66.06,66.12,66.05,66.06,45629.0,62.1208,62.1772,62.1114,62.1208,45629.0
2023-12-27 15:40:00,66.06,66.06,66.0,66.03,102608.0,62.1208,62.1208,62.0644,62.0926,102608.0
2023-12-27 15:50:00,66.02,66.14,65.99,66.13,321121.0,62.0832,62.196,62.055,62.1866,321121.0
2023-12-28 09:30:00,66.05,66.14,65.92,66.09,203347.0,62.1114,62.196,61.9892,62.149,203347.0
2023-12-28 09:40:00,66.09,66.16,66.0,66.04,149742.0,62.149,62.2148,62.0644,62.102,149742.0
2023-12-28 09:50:00,66.05,66.2,66.04,66.16,180384.0,62.1114,62.2525,62.102,62.2148,180384.0
2023-12-28 10:00:00,66.16,66.2,66.13,66.14,115028.0,62.2148,62.2525,62.1866,62.196,115028.0
2023-12-28 10:10:00,66.14,66.16,66.08,66.11,74440.0,62.196,62.2148,62.1396,62.1678,74440.0
2023-12-28 10:20:00,66.11,66.14,65.99,66.0,84590.0,62.1678,62.196,62.055,62.0644,84590.0
2023-12-28 10:30:00,66.01,66.02,65.94,65.95,58525.0,62.0738,62.0832,62.008,62.0174,58525.0
2023-12-28 10:40:00,65.95,66.0,65.92,65.98,59595.0,62.0174,62.0644,61.9892,62.0456,59595.0
2023-12-28 10:50:00,65.98,65.98,65.9,65.93,45635.0,62.0456,62.0456,61.9704,61.9986,45635.0
2023-12-28 11:00:00,65.94,66.03,65.92,65.94,73468.0,62.008,62.0926,61.9892,62.008,73468.0
2023-12-28 11:10:00,65.95,66.01,65.85,65.85,55441.0,62.0174,62.0738,61.9233,61.9233,55441.0
2023-12-28 11:20:00,65.84,65.87,65.79,65.85,89831.0,61.9139,61.9421,61.8669,61.9233,89831.0
2023-12-28 11:30:00,65.86,65.93,65.81,65.82,85666.0,61.9327,61.9986,61.8857,61.8951,85666.0
2023-12-28 11:40:00,65.82,65.86,65.77,65.86,16839.0,61.8951,61.9327,61.8481,61.9327,16839.0
2023-12-28 11:50:00,65.85,65.87,65.79,65.8,35633.0,61.9233,61.9421,61.8669,61.8763,35633.0
2023-12-28 12:00:00,65.8,65.87,65.79,65.86,35366.0,61.8763,61.9421,61.8669,61.9327,35366.0
2023-12-28 12:10:00,65.86,65.87,65.81,65.83,21200.0,61.9327,61.9421,61.8857,61.9045,21200.0
2023-12-28 12:20:00,65.83,65.85,65.81,65.82,19020.0,61.9045,61.9233,61.8857,61.8951,19020.0
2023-12-28 12:30:00,65.82,65.85,65.81,65.82,15364.0,61.8951,61.9233,61.8857,61.8951,15364.0
2023-12-28 12:40:00,65.83,65.85,65.81,65.83,20556.0,61.9045,61.9233,61.8857,61.9045,20556.0
2023-12-28 12:50:00,65.82,65.83,65.76,65.77,26793.0,61.8951,61.9045,61.8387,61.8481,26793.0
2023-12-28 13:00:00,65.77,65.81,65.63,65.69,52096.0,61.8481,61.8857,61.7165,61.7729,52096.0
2023-12-28 13:10:00,65.69,65.71,65.67,65.7,24809.0,61.7729,61.7917,61.7541,61.7823,24809.0
2023-12-28 13:20:00,65.7,65.77,65.69,65.7,26160.0,61.7823,61.8481,61.7729,61.7823,26160.0
2023-12-28 13:30:00,65.7,65.77,65.69,65.74,38578.0,61.7823,61.8481,61.7729,61.8199,38578.0
2023-12-28 13:40:00,65.73,65.74,65.66,65.67,28592.0,61.8105,61.8199,61.7447,61.7541,28592.0
2023-12-28 13:50:00,65.67,65.69,65.66,65.67,34734.0,61.7541,61.7729,61.7447,61.7541,34734.0
2023-12-28 14:00:00,65.67,65.71,65.66,65.7,36708.0,61.7541,61.7917,61.7447,61.7823,36708.0
2023-12-28 14:10:00,65.7,65.74,65.67,65.67,44476.0,61.7823,61.8199,61.7541,61.7541,44476.0
2023-12-28 14:20:00,65.67,65.72,65.66,65.69,31801.0,61.7541,61.8011,61.7447,61.7729,31801.0
2023-12-28 14:30:00,65.7,65.71,65.68,65.7,31699.0,61.7823,61.7917,61.7635,61.7823,31699.0
2023-12-28 14:40:00,65.69,65.72,65.67,65.72,32452.0,61.7729,61.8011,61.7541,61.8011,32452.0
2023-12-28 14:50:00,65.72,65.73,65.67,65.67,49573.0,61.8011,61.8105,61.7541,61.7541,49573.0
2023-12-28 15:00:00,65.67,65.68,65.63,65.66,54321.0,61.7541,61.7635,61.7165,61.7447,54321.0
2023-12-28 15:10:00,65.66,65.68,65.62,65.67,70884.0,61.7447,61.7635,61.707,61.7541,70884.0
2023-12-28 15:20:00,65.66,65.68,65.64,65.66,66654.0,61.7447,61.7635,61.7259,61.7447,66654.0
2023-12-28 15:30:00,65.66,65.66,65.62,65.65,44925.0,61.7447,61.7447,61.707,61.7353,44925.0
2023-12-28 15:40:00,65.65,65.66,65.54,65.54,95824.0,61.7353,61.7447,61.6318,61.6318,95824.0
2023-12-28 15:50:00,65.54,65.57,65.44,65.45,287485.0,61.6318,61.66,61.5378,61.5472,287485.0
2023-12-29 09:30:00,66.09,66.12,65.89,65.97,210927.0,62.149,62.1772,61.9609,62.0362,210927.0
2023-12-29 09:40:00,65.96,65.97,65.85,65.9,83115.0,62.0268,62.0362,61.9233,61.9704,83115.0
2023-12-29 09:50:00,65.9,65.92,65.86,65.88,51764.0,61.9704,61.9892,61.9327,61.9515,51764.0
2023-12-29 10:00:00,65.86,65.98,65.85,65.94,113102.0,61.9327,62.0456,61.9233,62.008,113102.0
2023-12-29 10:10:00,65.95,66.0,65.92,65.98,130717.0,62.0174,62.0644,61.9892,62.0456,130717.0
2023-12-29 10:20:00,65.97,65.99,65.92,65.97,67436.0,62.0362,62.055,61.9892,62.0362,67436.0
2023-12-29 10:30:00,65.97,65.98,65.92,65.97,110889.0,62.0362,62.0456,61.9892,62.0362,110889.0
2023-12-29 10:40:00,65.97,65.98,65.86,65.87,63027.0,62.0362,62.0456,61.9327,61.9421,63027.0
2023-12-29 10:50:00,65.87,65.9,65.78,65.81,46491.0,61.9421,61.9704,61.8575,61.8857,46491.0
2023-12-29 11:00:00,65.81,65.88,65.8,65.86,36957.0,61.8857,61.9515,61.8763,61.9327,36957.0
2023-12-29 11:10:00,65.87,65.89,65.8,65.84,31315.0,61.9421,61.9609,61.8763,61.9139,31315.0
2023-12-29 11:20:00,65.84,65.84,65.76,65.79,36667.0,61.9139,61.9139,61.8387,61.8669,36667.0
2023-12-29 11:30:00,65.8,65.85,65.77,65.83,71756.0,61.8763,61.9233,61.8481,61.9045,71756.0
2023-12-29 11:40:00,65.84,65.85,65.74,65.75,64748.0,61.9139,61.9233,61.8199,61.8293,64748.0
2023-12-29 11:50:00,65.74,65.75,65.67,65.67,30084.0,61.8199,61.8293,61.7541,61.7541,30084.0
2023-12-29 12:00:00,65.66,65.76,65.66,65.76,32563.0,61.7447,61.8387,61.7447,61.8387,32563.0
2023-12-29 12:10:00,65.76,65.8,65.73,65.78,44871.0,61.8387,61.8763,61.8105,61.8575,44871.0
2023-12-29 12:20:00,65.78,65.82,65.75,65.81,42205.0,61.8575,61.8951,61.8293,61.8857,42205.0
2023-12-29 12:30:00,65.81,65.81,65.77,65.8,37674.0,61.8857,61.8857,61.8481,61.8763,37674.0
2023-12-29 12:40:00,65.8,65.85,65.77,65.77,64830.0,61.8763,61.9233,61.8481,61.8481,64830.0
2023-12-29 12:50:00,65.78,65.84,65.77,65.82,35955.0,61.8575,61.9139,61.8481,61.8951,35955.0
2023-12-29 13:00:00,65.82,65.85,65.8,65.83,39891.0,61.8951,61.9233,61.8763,61.9045,39891.0
2023-12-29 13:10:00,65.83,65.86,65.77,65.78,37133.0,61.9045,61.9327,61.8481,61.8575,37133.0
2023-12-29 13:20:00,65.78,65.78,65.71,65.73,24165.0,61.8575,61.8575,61.7917,61.8105,24165.0
2023-12-29 13:30:00,65.73,65.78,65.73,65.77,12832.0,61.8105,61.8575,61.8105,61.8481,12832.0
2023-12-29 13:40:00,65.76,65.77,65.73,65.77,29875.0,61.8387,61.8481,61.8105,61.8481,29875.0
2023-12-29 13:50:00,65.77,65.77,65.72,65.74,20423.0,61.8481,61.8481,61.8011,61.8199,20423.0
2023-12-29 14:00:00,65.75,65.77,65.72,65.73,23048.0,61.8293,61.8481,61.8011,61.8105,23048.0
2023-12-29 14:10:00,65.73,65.75,65.71,65.73,20392.0,61.8105,61.8293,61.7917,61.8105,20392.0
2023-12-29 14:20:00,65.73,65.75,65.69,65.7,26609.0,61.8105,61.8293,61.7729,61.7823,26609.0
2023-12-29 14:30:00,65.7,65.72,65.67,65.7,23918.0,61.7823,61.8011,61.7541,61.7823,23918.0
2023-12-29 14:40:00,65.7,65.77,65.7,65.76,20420.0,61.7823,61.8481,61.7823,61.8387,20420.0
2023-12-29 14:50:00,65.75,65.77,65.74,65.76,32092.0,61.8293,61.8481,61.8199,61.8387,32092.0
2023-12-29 15:00:00,65.76,65.81,65.74,65.81,40666.0,61.8387,61.8857,61.8199,61.8857,40666.0
2023-12-29 15:10:00,65.82,65.85,65.8,65.84,41610.0,61.8951,61.9233,61.8763,61.9139,41610.0
2023-12-29 15:20:00,65.84,65.87,65.81,65.86,42875.0,61.9139,61.9421,61.8857,61.9327,42875.0
2023-12-29 15:30:00,65.85,65.88,65.82,65.87,52537.0,61.9233,61.9515,61.8951,61.9421,52537.0
2023-12-29 15:40:00,65.87,65.88,65.79,65.81,100573.0,61.9421,61.9515,61.8669,61.8857,100573.0
2023-12-29 15:50:00,65.8,65.85,65.76,65.78,309914.0,61.8763,61.9233,61.8387,61.8575,309914.0
2024-01-02 09:30:00,65.84,65.98,65.76,65.79,217586.0,61.9139,62.0456,61.8387,61.8669,217586.0
2024-01-02 09:40:00,65.81,65.84,65.67,65.76,142384.0,61.8857,61.9139,61.7541,61.8387,142384.0
2024-01-02 09:50:00,65.76,65.9,65.74,65.89,152622.0,61.8387,61.9704,61.8199,61.9609,152622.0
2024-01-02 10:00:00,65.88,66.0,65.87,65.95,132269.0,61.9515,62.0644,61.9421,62.0174,132269.0
2024-01-02 10:10:00,65.95,66.03,65.89,66.01,173659.0,62.0174,62.0926,61.9609,62.0738,173659.0
2024-01-02 10:20:00,66.01,66.05,65.99,66.05,98539.0,62.0738,62.1114,62.055,62.1114,98539.0
2024-01-02 10:30:00,66.04,66.09,65.97,66.09,136846.0,62.102,62.149,62.0362,62.149,136846.0
2024-01-02 10:40:00,66.1,66.19,66.01,66.03,145292.0,62.1584,62.2431,62.0738,62.0926,145292.0
2024-01-02 10:50:00,66.02,66.04,65.97,66.01,141882.0,62.0832,62.102,62.0362,62.0738,141882.0
2024-01-02 11:00:00,66.02,66.12,65.99,66.12,169511.0,62.0832,62.1772,62.055,62.1772,169511.0
2024-01-02 11:10:00,66.12,66.15,65.95,65.95,136476.0,62.1772,62.2054,62.0174,62.0174,136476.0
2024-01-02 11:20:00,65.96,65.97,65.91,65.95,64296.0,62.0268,62.0362,61.9798,62.0174,64296.0
2024-01-02 11:30:00,65.95,66.0,65.91,65.94,106125.0,62.0174,62.0644,61.9798,62.008,106125.0
2024-01-02 11:40:00,65.94,66.05,65.93,66.04,36131.0,62.008,62.1114,61.9986,62.102,36131.0
2024-01-02 11:50:00,66.04,66.15,66.03,66.14,35442.0,62.102,62.2054,62.0926,62.196,35442.0
2024-01-02 12:00:00,66.15,66.17,66.12,66.16,54665.0,62.2054,62.2243,62.1772,62.2148,54665.0
2024-01-02 12:10:00,66.16,66.2,66.13,66.16,81760.0,62.2148,62.2525,62.1866,62.2148,81760.0
2024-01-02 12:20:00,66.16,66.24,66.13,66.23,47581.0,62.2148,62.2901,62.1866,62.2807,47581.0
2024-01-02 12:30:00,66.23,66.29,66.23,66.28,38890.0,62.2807,62.3371,62.2807,62.3277,38890.0
2024-01-02 12:40:00,66.28,66.39,66.25,66.36,69658.0,62.3277,62.4311,62.2995,62.4029,69658.0
2024-01-02 12:50:00,66.35,66.42,66.33,66.39,73625.0,62.3935,62.4593,62.3747,62.4311,73625.0
2024-01-02 13:00:00,66.39,66.42,66.34,66.34,38743.0,62.4311,62.4593,62.3841,62.3841,38743.0
2024-01-02 13:10:00,66.34,66.39,66.33,66.37,36286.0,62.3841,62.4311,62.3747,62.4123,36286.0
2024-01-02 13:20:00,66.36,66.37,66.32,66.32,46438.0,62.4029,62.4123,62.3653,62.3653,46438.0
2024-01-02 13:30:00,66.31,66.36,66.27,66.28,45714.0,62.3559,62.4029,62.3183,62.3277,45714.0
2024-01-02 13:40:00,66.27,66.28,66.19,66.2,39302.0,62.3183,62.3277,62.2431,62.2525,39302.0
2024-01-02 13:50:00,66.2,66.22,66.17,66.2,41748.0,62.2525,62.2713,62.2243,62.2525,41748.0
2024-01-02 14:00:00,66.2,66.2,66.11,66.15,48452.0,62.2525,62.2525,62.1678,62.2054,48452.0
2024-01-02 14:10:00,66.15,66.18,66.12,66.13,38613.0,62.2054,62.2337,62.1772,62.1866,38613.0
2024-01-02 14:20:00,66.13,66.16,66.01,66.07,250299.0,62.1866,62.2148,62.0738,62.1302,250299.0
2024-01-02 14:30:00,66.07,66.12,66.03,66.03,71924.0,62.1302,62.1772,62.0926,62.0926,71924.0
2024-01-02 14:40:00,66.03,66.05,65.99,66.0,144886.0,62.0926,62.1114,62.055,62.0644,144886.0
2024-01-02 14:50:00,66.0,66.02,65.97,66.01,64820.0,62.0644,62.0832,62.0362,62.0738,64820.0
2024-01-02 15:00:00,66.01,66.03,65.96,65.98,82717.0,62.0738,62.0926,62.0268,62.0456,82717.0
2024-01-02 15:10:00,65.98,66.0,65.92,65.96,92519.0,62.0456,62.0644,61.9892,62.0268,92519.0
2024-01-02 15:20:00,65.97,65.97,65.92,65.93,69120.0,62.0362,62.0362,61.9892,61.9986,69120.0
2024-01-02 15:30:00,65.93,65.93,65.79,65.8,86132.0,61.9986,61.9986,61.8669,61.8763,86132.0
2024-01-02 15:40:00,65.8,65.84,65.78,65.8,144273.0,61.8763,61.9139,61.8575,61.8763,144273.0
2024-01-02 15:50:00,65.81,65.92,65.81,65.91,353410.0,61.8857,61.9892,61.8857,61.9798,353410.0
2024-01-03 09:30:00,66.08,66.13,65.94,65.97,303896.0,62.1396,62.1866,62.008,62.0362,303896.0
2024-01-03 09:40:00,65.99,66.08,65.96,66.08,122048.0,62.055,62.1396,62.0268,62.1396,122048.0
2024-01-03 09:50:00,66.08,66.21,65.96,66.2,146266.0,62.1396,62.2619,62.0268,62.2525,146266.0
2024-01-03 10:00:00,66.18,66.39,66.16,66.37,169364.0,62.2337,62.4311,62.2148,62.4123,169364.0
2024-01-03 10:10:00,66.37,66.42,66.27,66.34,129817.0,62.4123,62.4593,62.3183,62.3841,129817.0
2024-01-03 10:20:00,66.35,66.5,66.31,66.48,124622.0,62.3935,62.5346,62.3559,62.5158,124622.0
2024-01-03 10:30:00,66.48,66.59,66.48,66.51,74730.0,62.5158,62.6192,62.5158,62.544,74730.0
2024-01-03 10:40:00,66.51,66.51,66.37,66.38,70449.0,62.544,62.544,62.4123,62.4217,70449.0
2024-01-03 10:50:00,66.36,66.44,66.34,66.43,67123.0,62.4029,62.4782,62.3841,62.4687,67123.0
2024-01-03 11:00:00,66.42,66.55,66.41,66.48,86546.0,62.4593,62.5816,62.4499,62.5158,86546.0
2024-01-03 11:10:00,66.49,66.59,66.49,66.53,56292.0,62.5252,62.6192,62.5252,62.5628,56292.0
2024-01-03 11:20:00,66.53,66.63,66.52,66.61,52164.0,62.5628,62.6568,62.5534,62.638,52164.0
2024-01-03 11:30:00,66.64,66.64,66.51,66.53,121236.0,62.6662,62.6662,62.544,62.5628,121236.0
2024-01-03 11:40:00,66.53,66.55,66.48,66.51,28017.0,62.5628,62.5816,62.5158,62.544,28017.0
2024-01-03 11:50:00,66.49,66.54,66.48,66.53,29931.0,62.5252,62.5722,62.5158,62.5628,29931.0
2024-01-03 12:00:00,66.52,66.56,66.51,66.55,24252.0,62.5534,62.591,62.544,62.5816,24252.0
2024-01-03 12:10:00,66.55,66.59,66.53,66.56,40304.0,62.5816,62.6192,62.5628,62.591,40304.0
2024-01-03 12:20:00,66.57,66.61,66.55,66.6,31704.0,62.6004,62.638,62.5816,62.6286,31704.0
2024-01-03 12:30:00,66.61,66.65,66.58,66.62,35673.0,62.638,62.6756,62.6098,62.6474,35673.0
2024-01-03 12:40:00,66.62,66.69,66.62,66.68,24566.0,62.6474,62.7132,62.6474,62.7038,24566.0
2024-01-03 12:50:00,66.68,66.75,66.66,66.73,33170.0,62.7038,62.7697,62.685,62.7509,33170.0
2024-01-03 13:00:00,66.74,66.81,66.74,66.79,44244.0,62.7603,62.8261,62.7603,62.8073,44244.0
2024-01-03 13:10:00,66.8,66.88,66.79,66.86,35404.0,62.8167,62.8919,62.8073,62.8731,35404.0
2024-01-03 13:20:00,66.86,66.94,66.85,66.91,37878.0,62.8731,62.9483,62.8637,62.9201,37878.0
2024-01-03 13:30:00,66.91,66.91,66.83,66.87,29345.0,62.9201,62.9201,62.8449,62.8825,29345.0
2024-01-03 13:40:00,66.87,66.91,66.86,66.9,37962.0,62.8825,62.9201,62.8731,62.9107,37962.0
2024-01-03 13:50:00,66.89,66.93,66.85,66.85,31431.0,62.9013,62.9389,62.8637,62.8637,31431.0
2024-01-03 14:00:00,66.84,66.97,66.82,66.89,66662.0,62.8543,62.9765,62.8355,62.9013,66662.0
2024-01-03 14:10:00,66.89,66.93,66.81,66.86,31477.0,62.9013,62.9389,62.8261,62.8731,31477.0
2024-01-03 14:20:00,66.86,67.06,66.85,67.05,60173.0,62.8731,63.0612,62.8637,63.0518,60173.0
2024-01-03 14:30:00,67.06,67.09,67.0,67.02,74637.0,63.0612,63.0894,63.0048,63.0236,74637.0
2024-01-03 14:40:00,67.02,67.06,66.99,67.05,27832.0,63.0236,63.0612,62.9954,63.0518,27832.0
2024-01-03 14:50:00,67.04,67.05,67.0,67.0,30483.0,63.0424,63.0518,63.0048,63.0048,30483.0
2024-01-03 15:00:00,67.0,67.02,66.95,67.02,60386.0,63.0048,63.0236,62.9577,63.0236,60386.0
2024-01-03 15:10:00,67.02,67.02,66.94,66.98,58186.0,63.0236,63.0236,62.9483,62.986,58186.0
2024-01-03 15:20:00,66.98,67.02,66.95,66.99,55801.0,62.986,63.0236,62.9577,62.9954,55801.0
2024-01-03 15:30:00,67.0,67.02,66.92,66.95,131797.0,63.0048,63.0236,62.9295,62.9577,131797.0
2024-01-03 15:40:00,66.95,66.98,66.91,66.97,145604.0,62.9577,62.986,62.9201,62.9765,145604.0
2024-01-03 15:50:00,66.97,67.0,66.9,66.94,488870.0,62.9765,63.0048,62.9107,62.9483,488870.0
2024-01-04 09:30:00,67.33,67.65,67.33,67.39,347671.0,63.3151,63.616,63.3151,63.3715,347671.0
2024-01-04 09:40:00,67.38,67.39,67.1,67.11,111196.0,63.3621,63.3715,63.0988,63.1082,111196.0
2024-01-04 09:50:00,67.1,67.17,67.0,67.15,92040.0,63.0988,63.1646,63.0048,63.1458,92040.0
2024-01-04 10:00:00,67.13,67.24,67.12,67.21,111411.0,63.127,63.2304,63.1176,63.2022,111411.0
2024-01-04 10:10:00,67.22,67.22,67.08,67.18,77737.0,63.2116,63.2116,63.08,63.174,77737.0
2024-01-04 10:20:00,67.18,67.18,67.06,67.09,88473.0,63.174,63.174,63.0612,63.0894,88473.0
2024-01-04 10:30:00,67.09,67.12,66.95,66.97,57364.0,63.0894,63.1176,62.9577,62.9765,57364.0
2024-01-04 10:40:00,66.97,67.11,66.94,67.09,74987.0,62.9765,63.1082,62.9483,63.0894,74987.0
2024-01-04 10:50:00,67.08,67.11,67.02,67.03,98569.0,63.08,63.1082,63.0236,63.033,98569.0
2024-01-04 11:00:00,67.03,67.03,66.9,66.94,65969.0,63.033,63.033,62.9107,62.9483,65969.0
2024-01-04 11:10:00,66.93,67.01,66.92,66.94,90717.0,62.9389,63.0142,62.9295,62.9483,90717.0
2024-01-04 11:20:00,66.93,66.99,66.91,66.96,84474.0,62.9389,62.9954,62.9201,62.9671,84474.0
2024-01-04 11:30:00,66.96,66.96,66.81,66.9,215279.0,62.9671,62.9671,62.8261,62.9107,215279.0
2024-01-04 11:40:00,66.89,66.9,66.81,66.83,35777.0,62.9013,62.9107,62.8261,62.8449,35777.0
2024-01-04 11:50:00,66.84,66.84,66.75,66.78,34146.0,62.8543,62.8543,62.7697,62.7979,34146.0
2024-01-04 12:00:00,66.77,66.83,66.75,66.81,29411.0,62.7885,62.8449,62.7697,62.8261,29411.0
2024-01-04 12:10:00,66.8,66.8,66.7,66.79,21637.0,62.8167,62.8167,62.7226,62.8073,21637.0
2024-01-04 12:20:00,66.8,66.81,66.72,66.73,24981.0,62.8167,62.8261,62.7415,62.7509,24981.0
2024-01-04 12:30:00,66.73,66.73,66.68,66.7,19108.0,62.7509,62.7509,62.7038,62.7226,19108.0
2024-01-04 12:40:00,66.69,66.73,66.66,66.69,22733.0,62.7132,62.7509,62.685,62.7132,22733.0
2024-01-04 12:50:00,66.68,66.71,66.63,66.68,29293.0,62.7038,62.7321,62.6568,62.7038,29293.0
2024-01-04 13:00:00,66.67,66.7,66.61,66.68,22651.0,62.6944,62.7226,62.638,62.7038,22651.0
2024-01-04 13:10:00,66.68,66.73,66.65,66.72,42872.0,62.7038,62.7509,62.6756,62.7415,42872.0
2024-01-04 13:20:00,66.71,66.72,66.66,66.68,21673.0,62.7321,62.7415,62.685,62.7038,21673.0
2024-01-04 13:30:00,66.69,66.69,66.6,66.63,37868.0,62.7132,62.7132,62.6286,62.6568,37868.0
2024-01-04 13:40:00,66.63,66.64,66.58,66.61,15904.0,62.6568,62.6662,62.6098,62.638,15904.0
2024-01-04 13:50:00,66.61,66.61,66.56,66.58,20835.0,62.638,62.638,62.591,62.6098,20835.0
2024-01-04 14:00:00,66.56,66.59,66.5,66.52,98996.0,62.591,62.6192,62.5346,62.5534,98996.0
2024-01-04 14:10:00,66.52,66.6,66.5,66.59,29301.0,62.5534,62.6286,62.5346,62.6192,29301.0
2024-01-04 14:20:00,66.59,66.61,66.54,66.54,33251.0,62.6192,62.638,62.5722,62.5722,33251.0
2024-01-04 14:30:00,66.54,66.57,66.51,66.52,20504.0,62.5722,62.6004,62.544,62.5534,20504.0
2024-01-04 14:40:00,66.52,66.53,66.48,66.52,35546.0,62.5534,62.5628,62.5158,62.5534,35546.0
2024-01-04 14:50:00,66.53,66.57,66.52,66.53,25928.0,62.5628,62.6004,62.5534,62.5628,25928.0
2024-01-04 15:00:00,66.54,66.55,66.46,66.51,67385.0,62.5722,62.5816,62.497,62.544,67385.0
2024-01-04 15:10:00,66.5,66.51,66.4,66.42,71354.0,62.5346,62.544,62.4405,62.4593,71354.0
2024-01-04 15:20:00,66.42,66.43,66.39,66.39,55578.0,62.4593,62.4687,62.4311,62.4311,55578.0
2024-01-04 15:30:00,66.38,66.47,66.37,66.45,103833.0,62.4217,62.5064,62.4123,62.4876,103833.0
2024-01-04 15:40:00,66.45,66.46,66.38,66.38,122774.0,62.4876,62.497,62.4217,62.4217,122774.0
2024-01-04 15:50:00,66.38,66.4,66.32,66.36,274295.0,62.4217,62.4405,62.3653,62.4029,274295.0
2024-01-05 09:30:00,66.6,66.71,66.42,66.42,417617.0,62.6286,62.7321,62.4593,62.4593,417617.0
2024-01-05 09:40:00,66.42,66.49,66.29,66.38,280286.0,62.4593,62.5252,62.3371,62.4217,280286.0
2024-01-05 09:50:00,66.38,66.49,66.36,66.45,248242.0,62.4217,62.5252,62.4029,62.4876,248242.0
2024-01-05 10:00:00,66.47,66.74,66.47,66.72,233877.0,62.5064,62.7603,62.5064,62.7415,233877.0
2024-01-05 10:10:00,66.74,66.77,66.56,66.63,213090.0,62.7603,62.7885,62.591,62.6568,213090.0
2024-01-05 10:20:00,66.63,66.72,66.52,66.53,173819.0,62.6568,62.7415,62.5534,62.5628,173819.0
2024-01-05 10:30:00,66.51,66.56,66.41,66.45,225397.0,62.544,62.591,62.4499,62.4876,225397.0
2024-01-05 10:40:00,66.44,66.51,66.41,66.45,283249.0,62.4782,62.544,62.4499,62.4876,283249.0
2024-01-05 10:50:00,66.45,66.58,66.42,66.56,97314.0,62.4876,62.6098,62.4593,62.591,97314.0
2024-01-05 11:00:00,66.56,66.58,66.37,66.41,131380.0,62.591,62.6098,62.4123,62.4499,131380.0
2024-01-05 11:10:00,66.41,66.48,66.36,66.38,186195.0,62.4499,62.5158,62.4029,62.4217,186195.0
2024-01-05 11:20:00,66.38,66.39,66.28,66.33,208447.0,62.4217,62.4311,62.3277,62.3747,208447.0
2024-01-05 11:30:00,66.32,66.39,66.25,66.38,132101.0,62.3653,62.4311,62.2995,62.4217,132101.0
2024-01-05 11:40:00,66.38,66.39,66.25,66.26,36580.0,62.4217,62.4311,62.2995,62.3089,36580.0
2024-01-05 11:50:00,66.26,66.26,66.19,66.21,34050.0,62.3089,62.3089,62.2431,62.2619,34050.0
2024-01-05 12:00:00,66.19,66.2,66.0,66.01,148597.0,62.2431,62.2525,62.0644,62.0738,148597.0
2024-01-05 12:10:00,66.01,66.06,65.97,65.98,41733.0,62.0738,62.1208,62.0362,62.0456,41733.0
2024-01-05 12:20:00,65.98,66.0,65.9,65.91,38908.0,62.0456,62.0644,61.9704,61.9798,38908.0
2024-01-05 12:30:00,65.9,65.93,65.83,65.89,37954.0,61.9704,61.9986,61.9045,61.9609,37954.0
2024-01-05 12:40:00,65.88,65.93,65.85,65.85,61764.0,61.9515,61.9986,61.9233,61.9233,61764.0
2024-01-05 12:50:00,65.84,65.92,65.83,65.9,42937.0,61.9139,61.9892,61.9045,61.9704,42937.0
2024-01-05 13:00:00,65.91,65.91,65.74,65.77,140489.0,61.9798,61.9798,61.8199,61.8481,140489.0
2024-01-05 13:10:00,65.77,65.81,65.62,65.64,137703.0,61.8481,61.8857,61.707,61.7259,137703.0
2024-01-05 13:20:00,65.63,65.7,65.63,65.69,75186.0,61.7165,61.7823,61.7165,61.7729,75186.0
2024-01-05 13:30:00,65.7,65.79,65.68,65.79,64180.0,61.7823,61.8669,61.7635,61.8669,64180.0
2024-01-05 13:40:00,65.79,65.81,65.71,65.73,69241.0,61.8669,61.8857,61.7917,61.8105,69241.0
2024-01-05 13:50:00,65.73,65.77,65.71,65.76,40214.0,61.8105,61.8481,61.7917,61.8387,40214.0
2024-01-05 14:00:00,65.77,65.86,65.75,65.83,70878.0,61.8481,61.9327,61.8293,61.9045,70878.0
2024-01-05 14:10:00,65.83,65.87,65.79,65.86,91155.0,61.9045,61.9421,61.8669,61.9327,91155.0
2024-01-05 14:20:00,65.85,65.87,65.78,65.8,104361.0,61.9233,61.9421,61.8575,61.8763,104361.0
2024-01-05 14:30:00,65.8,65.81,65.74,65.75,63981.0,61.8763,61.8857,61.8199,61.8293,63981.0
2024-01-05 14:40:00,65.76,65.76,65.66,65.68,60006.0,61.8387,61.8387,61.7447,61.7635,60006.0
2024-01-05 14:50:00,65.67,65.67,65.58,65.61,56878.0,61.7541,61.7541,61.6694,61.6976,56878.0
2024-01-05 15:00:00,65.61,65.63,65.58,65.61,63207.0,61.6976,61.7165,61.6694,61.6976,63207.0
2024-01-05 15:10:00,65.61,65.67,65.58,65.64,101365.0,61.6976,61.7541,61.6694,61.7259,101365.0
2024-01-05 15:20:00,65.65,65.69,65.61,65.65,98168.0,61.7353,61.7729,61.6976,61.7353,98168.0
2024-01-05 15:30:00,65.66,65.76,65.63,65.72,143526.0,61.7447,61.8387,61.7165,61.8011,143526.0
2024-01-05 15:40:00,65.73,65.79,65.7,65.78,148935.0,61.8105,61.8669,61.7823,61.8575,148935.0
2024-01-05 15:50:00,65.77,65.82,65.72,65.72,514937.0,61.8481,61.8951,61.8011,61.8011,514937.0
2024-01-08 09:30:00,64.91,64.91,64.48,64.5,536780.0,61.0394,61.0394,60.635,60.6538,536780.0
2024-01-08 09:40:00,64.49,64.52,64.18,64.4,488711.0,60.6444,60.6726,60.3529,60.5598,488711.0
2024-01-08 09:50:00,64.4,64.48,64.19,64.38,448435.0,60.5598,60.635,60.3623,60.541,448435.0
2024-01-08 10:00:00,64.39,64.41,64.17,64.27,331390.0,60.5504,60.5692,60.3435,60.4375,331390.0
2024-01-08 10:10:00,64.27,64.48,64.26,64.39,283262.0,60.4375,60.635,60.4281,60.5504,283262.0
2024-01-08 10:20:00,64.4,64.46,64.36,64.43,236786.0,60.5598,60.6162,60.5222,60.588,236786.0
2024-01-08 10:30:00,64.44,64.5,64.36,64.42,157632.0,60.5974,60.6538,60.5222,60.5786,157632.0
2024-01-08 10:40:00,64.42,64.48,64.38,64.47,301366.0,60.5786,60.635,60.541,60.6256,301366.0
2024-01-08 10:50:00,64.48,64.58,64.43,64.46,272484.0,60.635,60.7291,60.588,60.6162,272484.0
2024-01-08 11:00:00,64.47,64.5,64.39,64.48,261339.0,60.6256,60.6538,60.5504,60.635,261339.0
2024-01-08 11:10:00,64.48,64.5,64.41,64.45,393056.0,60.635,60.6538,60.5692,60.6068,393056.0
2024-01-08 11:20:00,64.45,64.48,64.44,64.48,140480.0,60.6068,60.635,60.5974,60.635,140480.0
2024-01-08 11:30:00,64.48,64.49,64.34,64.37,291205.0,60.635,60.6444,60.5034,60.5316,291205.0
2024-01-08 11:40:00,64.36,64.42,64.36,64.42,77805.0,60.5222,60.5786,60.5222,60.5786,77805.0
2024-01-08 11:50:00,64.42,64.46,64.38,64.41,55655.0,60.5786,60.6162,60.541,60.5692,55655.0
2024-01-08 12:00:00,64.42,64.5,64.42,64.49,57479.0,60.5786,60.6538,60.5786,60.6444,57479.0
2024-01-08 12:10:00,64.48,64.5,64.46,64.5,24338.0,60.635,60.6538,60.6162,60.6538,24338.0
2024-01-08 12:20:00,64.5,64.5,64.4,64.45,33779.0,60.6538,60.6538,60.5598,60.6068,33779.0
2024-01-08 12:30:00,64.45,64.49,64.4,64.48,26496.0,60.6068,60.6444,60.5598,60.635,26496.0
2024-01-08 12:40:00,64.48,64.49,64.45,64.47,46355.0,60.635,60.6444,60.6068,60.6256,46355.0
2024-01-08 12:50:00,64.47,64.5,64.44,64.48,81004.0,60.6256,60.6538,60.5974,60.635,81004.0
2024-01-08 13:00:00,64.49,64.51,64.47,64.5,85126.0,60.6444,60.6632,60.6256,60.6538,85126.0
2024-01-08 13:10:00,64.5,64.5,64.4,64.41,46516.0,60.6538,60.6538,60.5598,60.5692,46516.0
2024-01-08 13:20:00,64.4,64.46,64.4,64.4,41763.0,60.5598,60.6162,60.5598,60.5598,41763.0
2024-01-08 13:30:00,64.41,64.49,64.4,64.47,49249.0,60.5692,60.6444,60.5598,60.6256,49249.0
2024-01-08 13:40:00,64.47,64.49,64.45,64.47,36693.0,60.6256,60.6444,60.6068,60.6256,36693.0
2024-01-08 13:50:00,64.48,64.5,64.44,64.49,52715.0,60.635,60.6538,60.5974,60.6444,52715.0
2024-01-08 14:00:00,64.48,64.5,64.44,64.49,45579.0,60.635,60.6538,60.5974,60.6444,45579.0
2024-01-08 14:10:00,64.49,64.52,64.47,64.5,133963.0,60.6444,60.6726,60.6256,60.6538,133963.0
2024-01-08 14:20:00,64.49,64.57,64.48,64.55,101764.0,60.6444,60.7197,60.635,60.7009,101764.0
2024-01-08 14:30:00,64.56,64.62,64.55,64.59,62428.0,60.7103,60.7667,60.7009,60.7385,62428.0
2024-01-08 14:40:00,64.59,64.6,64.56,64.58,59063.0,60.7385,60.7479,60.7103,60.7291,59063.0
2024-01-08 14:50:00,64.58,64.6,64.55,64.59,114682.0,60.7291,60.7479,60.7009,60.7385,114682.0
2024-01-08 15:00:00,64.59,64.63,64.56,64.56,145191.0,60.7385,60.7761,60.7103,60.7103,145191.0
2024-01-08 15:10:00,64.56,64.57,64.52,64.53,100932.0,60.7103,60.7197,60.6726,60.682,100932.0
2024-01-08 15:20:00,64.53,64.54,64.43,64.43,182127.0,60.682,60.6914,60.588,60.588,182127.0
2024-01-08 15:30:00,64.43,64.51,64.43,64.49,187846.0,60.588,60.6632,60.588,60.6444,187846.0
2024-01-08 15:40:00,64.5,64.53,64.49,64.5,183511.0,60.6538,60.682,60.6444,60.6538,183511.0
2024-01-08 15:50:00,64.5,64.65,64.49,64.62,374000.0,60.6538,60.7949,60.6444,60.7667,374000.0
2024-01-09 09:30:00,64.46,64.49,64.29,64.34,289561.0,60.6162,60.6444,60.4564,60.5034,289561.0
2024-01-09 09:40:00,64.35,64.43,64.14,64.23,178590.0,60.5128,60.588,60.3153,60.3999,178590.0
2024-01-09 09:50:00,64.22,64.31,64.18,64.29,159106.0,60.3905,60.4752,60.3529,60.4564,159106.0
2024-01-09 10:00:00,64.3,64.3,64.1,64.23,199193.0,60.4658,60.4658,60.2777,60.3999,199193.0
2024-01-09 10:10:00,64.22,64.27,64.14,64.25,197378.0,60.3905,60.4375,60.3153,60.4187,197378.0
2024-01-09 10:20:00,64.24,64.25,64.11,64.14,175363.0,60.4093,60.4187,60.2871,60.3153,175363.0
2024-01-09 10:30:00,64.14,64.3,64.11,64.28,142845.0,60.3153,60.4658,60.2871,60.447,142845.0
2024-01-09 10:40:00,64.28,64.3,64.14,64.15,75085.0,60.447,60.4658,60.3153,60.3247,75085.0
2024-01-09 10:50:00,64.16,64.16,64.02,64.02,124038.0,60.3341,60.3341,60.2025,60.2025,124038.0
2024-01-09 11:00:00,64.03,64.05,63.96,63.97,80417.0,60.2119,60.2307,60.146,60.1554,80417.0
2024-01-09 11:10:00,63.97,64.01,63.92,64.0,183053.0,60.1554,60.1931,60.1084,60.1836,183053.0
2024-01-09 11:20:00,64.0,64.02,63.95,63.98,150919.0,60.1836,60.2025,60.1366,60.1648,150919.0
2024-01-09 11:30:00,63.99,64.04,63.94,63.96,193669.0,60.1742,60.2213,60.1272,60.146,193669.0
2024-01-09 11:40:00,63.97,64.01,63.92,63.98,68108.0,60.1554,60.1931,60.1084,60.1648,68108.0
2024-01-09 11:50:00,63.98,64.09,63.97,64.09,58497.0,60.1648,60.2683,60.1554,60.2683,58497.0
2024-01-09 12:00:00,64.08,64.08,63.98,63.99,23878.0,60.2589,60.2589,60.1648,60.1742,23878.0
2024-01-09 12:10:00,63.99,64.03,63.92,63.94,38764.0,60.1742,60.2119,60.1084,60.1272,38764.0
2024-01-09 12:20:00,63.93,63.99,63.93,63.94,19944.0,60.1178,60.1742,60.1178,60.1272,19944.0
2024-01-09 12:30:00,63.96,63.97,63.94,63.96,30968.0,60.146,60.1554,60.1272,60.146,30968.0
2024-01-09 12:40:00,63.96,63.98,63.94,63.94,34962.0,60.146,60.1648,60.1272,60.1272,34962.0
2024-01-09 12:50:00,63.94,63.98,63.93,63.97,35111.0,60.1272,60.1648,60.1178,60.1554,35111.0
2024-01-09 13:00:00,63.97,64.05,63.94,63.95,32252.0,60.1554,60.2307,60.1272,60.1366,32252.0
2024-01-09 13:10:00,63.95,63.99,63.94,63.96,21170.0,60.1366,60.1742,60.1272,60.146,21170.0
2024-01-09 13:20:00,63.96,63.96,63.87,63.91,24421.0,60.146,60.146,60.0614,60.099,24421.0
2024-01-09 13:30:00,63.9,63.9,63.83,63.88,35413.0,60.0896,60.0896,60.0238,60.0708,35413.0
2024-01-09 13:40:00,63.87,63.92,63.86,63.91,39333.0,60.0614,60.1084,60.052,60.099,39333.0
2024-01-09 13:50:00,63.91,63.97,63.9,63.96,28220.0,60.099,60.1554,60.0896,60.146,28220.0
2024-01-09 14:00:00,63.95,63.96,63.9,63.92,19741.0,60.1366,60.146,60.0896,60.1084,19741.0
2024-01-09 14:10:00,63.91,63.91,63.81,63.85,54167.0,60.099,60.099,60.005,60.0426,54167.0
2024-01-09 14:20:00,63.84,63.88,63.83,63.87,26217.0,60.0332,60.0708,60.0238,60.0614,26217.0
2024-01-09 14:30:00,63.87,63.87,63.81,63.84,52923.0,60.0614,60.0614,60.005,60.0332,52923.0
2024-01-09 14:40:00,63.85,63.86,63.8,63.82,29670.0,60.0426,60.052,59.9956,60.0144,29670.0
2024-01-09 14:50:00,63.82,63.87,63.8,63.86,32432.0,60.0144,60.0614,59.9956,60.052,32432.0
2024-01-09 15:00:00,63.86,63.9,63.86,63.88,49246.0,60.052,60.0896,60.052,60.0708,49246.0
2024-01-09 15:10:00,63.88,63.93,63.87,63.9,56724.0,60.0708,60.1178,60.0614,60.0896,56724.0
2024-01-09 15:20:00,63.9,63.96,63.89,63.93,41233.0,60.0896,60.146,60.0802,60.1178,41233.0
2024-01-09 15:30:00,63.94,63.96,63.91,63.95,76997.0,60.1272,60.146,60.099,60.1366,76997.0
2024-01-09 15:40:00,63.95,63.97,63.84,63.87,123945.0,60.1366,60.1554,60.0332,60.0614,123945.0
2024-01-09 15:50:00,63.87,63.97,63.85,63.9,267397.0,60.0614,60.1554,60.0426,60.0896,267397.0
2024-01-10 09:30:00,63.7,63.76,63.56,63.69,297662.0,59.9015,59.958,59.7699,59.8921,297662.0
2024-01-10 09:40:00,63.7,63.73,63.56,63.58,155009.0,59.9015,59.9297,59.7699,59.7887,155009.0
2024-01-10 09:50:00,63.58,63.66,63.5,63.52,225006.0,59.7887,59.8639,59.7135,59.7323,225006.0
2024-01-10 10:00:00,63.51,63.77,63.5,63.69,334625.0,59.7229,59.9674,59.7135,59.8921,334625.0
2024-01-10 10:10:00,63.68,63.69,63.42,63.42,281544.0,59.8827,59.8921,59.6382,59.6382,281544.0
2024-01-10 10:20:00,63.42,63.52,63.4,63.45,217153.0,59.6382,59.7323,59.6194,59.6664,217153.0
2024-01-10 10:30:00,63.45,63.48,63.36,63.41,286262.0,59.6664,59.6947,59.5818,59.6288,286262.0
2024-01-10 10:40:00,63.4,63.43,63.29,63.34,197203.0,59.6194,59.6476,59.516,59.563,197203.0
2024-01-10 10:50:00,63.34,63.35,63.25,63.26,107415.0,59.563,59.5724,59.4784,59.4878,107415.0
2024-01-10 11:00:00,63.26,63.3,63.22,63.26,140846.0,59.4878,59.5254,59.4502,59.4878,140846.0
2024-01-10 11:10:00,63.26,63.26,63.17,63.23,117701.0,59.4878,59.4878,59.4031,59.4596,117701.0
2024-01-10 11:20:00,63.24,63.26,63.11,63.13,181498.0,59.469,59.4878,59.3467,59.3655,181498.0
2024-01-10 11:30:00,63.13,63.18,63.07,63.08,108065.0,59.3655,59.4125,59.3091,59.3185,108065.0
2024-01-10 11:40:00,63.08,63.18,63.07,63.13,38563.0,59.3185,59.4125,59.3091,59.3655,38563.0
2024-01-10 11:50:00,63.13,63.16,63.09,63.1,30388.0,59.3655,59.3937,59.3279,59.3373,30388.0
2024-01-10 12:00:00,63.1,63.13,63.08,63.11,45048.0,59.3373,59.3655,59.3185,59.3467,45048.0
2024-01-10 12:10:00,63.1,63.16,63.08,63.09,73184.0,59.3373,59.3937,59.3185,59.3279,73184.0
2024-01-10 12:20:00,63.09,63.13,63.04,63.04,46154.0,59.3279,59.3655,59.2809,59.2809,46154.0
2024-01-10 12:30:00,63.04,63.09,63.03,63.06,42475.0,59.2809,59.3279,59.2715,59.2997,42475.0
2024-01-10 12:40:00,63.06,63.07,63.01,63.04,28707.0,59.2997,59.3091,59.2527,59.2809,28707.0
2024-01-10 12:50:00,63.04,63.04,63.0,63.02,30638.0,59.2809,59.2809,59.2433,59.2621,30638.0
2024-01-10 13:00:00,63.02,63.05,62.97,62.98,58764.0,59.2621,59.2903,59.2151,59.2245,58764.0
2024-01-10 13:10:00,62.99,63.0,62.94,62.97,43525.0,59.2339,59.2433,59.1869,59.2151,43525.0
2024-01-10 13:20:00,62.97,62.99,62.94,62.99,43331.0,59.2151,59.2339,59.1869,59.2339,43331.0
2024-01-10 13:30:00,62.98,62.98,62.93,62.96,34738.0,59.2245,59.2245,59.1775,59.2057,34738.0
2024-01-10 13:40:00,62.97,63.01,62.96,62.99,31754.0,59.2151,59.2527,59.2057,59.2339,31754.0
2024-01-10 13:50:00,62.99,62.99,62.96,62.97,37149.0,59.2339,59.2339,59.2057,59.2151,37149.0
2024-01-10 14:00:00,62.97,62.99,62.94,62.94,44698.0,59.2151,59.2339,59.1869,59.1869,44698.0
2024-01-10 14:10:00,62.94,62.99,62.92,62.98,85200.0,59.1869,59.2339,59.1681,59.2245,85200.0
2024-01-10 14:20:00,62.98,63.02,62.97,63.01,72643.0,59.2245,59.2621,59.2151,59.2527,72643.0
2024-01-10 14:30:00,63.01,63.06,63.0,63.01,62680.0,59.2527,59.2997,59.2433,59.2527,62680.0
2024-01-10 14:40:00,63.01,63.07,62.99,63.03,48928.0,59.2527,59.3091,59.2339,59.2715,48928.0
2024-01-10 14:50:00,63.03,63.09,63.01,63.08,38826.0,59.2715,59.3279,59.2527,59.3185,38826.0
2024-01-10 15:00:00,63.08,63.09,63.03,63.08,57668.0,59.3185,59.3279,59.2715,59.3185,57668.0
2024-01-10 15:10:00,63.07,63.1,63.0,63.02,161299.0,59.3091,59.3373,59.2433,59.2621,161299.0
2024-01-10 15:20:00,63.03,63.04,62.92,62.95,75360.0,59.2715,59.2809,59.1681,59.1963,75360.0
2024-01-10 15:30:00,62.95,63.02,62.93,63.0,92314.0,59.1963,59.2621,59.1775,59.2433,92314.0
2024-01-10 15:40:00,63.0,63.0,62.9,62.91,180206.0,59.2433,59.2433,59.1492,59.1586,180206.0
2024-01-10 15:50:00,62.92,63.1,62.89,63.06,600802.0,59.1681,59.3373,59.1398,59.2997,600802.0
2024-01-11 09:30:00,63.78,63.79,63.4,63.42,379403.0,59.9768,59.9862,59.6194,59.6382,379403.0
2024-01-11 09:40:00,63.42,63.42,62.99,63.04,228174.0,59.6382,59.6382,59.2339,59.2809,228174.0
2024-01-11 09:50:00,63.04,63.11,62.94,63.07,289687.0,59.2809,59.3467,59.1869,59.3091,289687.0
2024-01-11 10:00:00,63.06,63.1,62.9,62.94,256995.0,59.2997,59.3373,59.1492,59.1869,256995.0
2024-01-11 10:10:00,62.95,62.99,62.89,62.99,103539.0,59.1963,59.2339,59.1398,59.2339,103539.0
2024-01-11 10:20:00,62.99,63.12,62.97,63.05,183678.0,59.2339,59.3561,59.2151,59.2903,183678.0
2024-01-11 10:30:00,63.05,63.2,63.04,63.17,193346.0,59.2903,59.4314,59.2809,59.4031,193346.0
2024-01-11 10:40:00,63.16,63.18,63.07,63.08,228120.0,59.3937,59.4125,59.3091,59.3185,228120.0
2024-01-11 10:50:00,63.08,63.1,62.96,62.98,360393.0,59.3185,59.3373,59.2057,59.2245,360393.0
2024-01-11 11:00:00,62.98,63.02,62.93,62.98,263514.0,59.2245,59.2621,59.1775,59.2245,263514.0
2024-01-11 11:10:00,62.98,63.0,62.89,62.92,489610.0,59.2245,59.2433,59.1398,59.1681,489610.0
2024-01-11 11:20:00,62.92,62.96,62.85,62.85,373118.0,59.1681,59.2057,59.1022,59.1022,373118.0
2024-01-11 11:30:00,62.86,62.89,62.76,62.86,125949.0,59.1116,59.1398,59.0176,59.1116,125949.0
2024-01-11 11:40:00,62.85,62.92,62.8,62.92,63705.0,59.1022,59.1681,59.0552,59.1681,63705.0
2024-01-11 11:50:00,62.92,62.96,62.9,62.94,30892.0,59.1681,59.2057,59.1492,59.1869,30892.0
2024-01-11 12:00:00,62.94,63.01,62.91,63.0,29744.0,59.1869,59.2527,59.1586,59.2433,29744.0
2024-01-11 12:10:00,63.01,63.03,62.98,62.98,29104.0,59.2527,59.2715,59.2245,59.2245,29104.0
2024-01-11 12:20:00,62.98,62.99,62.92,62.92,45440.0,59.2245,59.2339,59.1681,59.1681,45440.0
2024-01-11 12:30:00,62.91,62.95,62.88,62.91,36522.0,59.1586,59.1963,59.1304,59.1586,36522.0
2024-01-11 12:40:00,62.9,62.95,62.88,62.93,21715.0,59.1492,59.1963,59.1304,59.1775,21715.0
2024-01-11 12:50:00,62.93,62.96,62.89,62.91,53520.0,59.1775,59.2057,59.1398,59.1586,53520.0
2024-01-11 13:00:00,62.9,63.03,62.85,62.99,60195.0,59.1492,59.2715,59.1022,59.2339,60195.0
2024-01-11 13:10:00,62.99,63.0,62.93,62.96,25785.0,59.2339,59.2433,59.1775,59.2057,25785.0
2024-01-11 13:20:00,62.95,62.97,62.92,62.93,81891.0,59.1963,59.2151,59.1681,59.1775,81891.0
2024-01-11 13:30:00,62.92,62.93,62.86,62.93,23419.0,59.1681,59.1775,59.1116,59.1775,23419.0
2024-01-11 13:40:00,62.93,62.95,62.91,62.94,32646.0,59.1775,59.1963,59.1586,59.1869,32646.0
2024-01-11 13:50:00,62.95,63.03,62.94,63.02,45791.0,59.1963,59.2715,59.1869,59.2621,45791.0
2024-01-11 14:00:00,63.02,63.06,62.97,62.97,61182.0,59.2621,59.2997,59.2151,59.2151,61182.0
2024-01-11 14:10:00,62.98,63.02,62.97,63.0,34853.0,59.2245,59.2621,59.2151,59.2433,34853.0
2024-01-11 14:20:00,63.0,63.06,62.98,63.05,40394.0,59.2433,59.2997,59.2245,59.2903,40394.0
2024-01-11 14:30:00,63.05,63.07,63.03,63.03,29955.0,59.2903,59.3091,59.2715,59.2715,29955.0
2024-01-11 14:40:00,63.03,63.08,63.03,63.08,54085.0,59.2715,59.3185,59.2715,59.3185,54085.0
2024-01-11 14:50:00,63.08,63.14,63.07,63.14,35965.0,59.3185,59.3749,59.3091,59.3749,35965.0
2024-01-11 15:00:00,63.14,63.15,63.06,63.06,50906.0,59.3749,59.3843,59.2997,59.2997,50906.0
2024-01-11 15:10:00,63.06,63.06,63.02,63.05,54385.0,59.2997,59.2997,59.2621,59.2903,54385.0
2024-01-11 15:20:00,63.05,63.17,63.05,63.09,158726.0,59.2903,59.4031,59.2903,59.3279,158726.0
2024-01-11 15:30:00,63.1,63.18,63.09,63.12,151208.0,59.3373,59.4125,59.3279,59.3561,151208.0
2024-01-11 15:40:00,63.12,63.23,63.09,63.21,198751.0,59.3561,59.4596,59.3279,59.4408,198751.0
2024-01-11 15:50:00,63.21,63.28,63.15,63.21,499003.0,59.4408,59.5066,59.3843,59.4408,499003.0
2024-01-12 09:30:00,64.1,64.24,64.04,64.18,277168.0,60.2777,60.4093,60.2213,60.3529,277168.0
2024-01-12 09:40:00,64.18,64.27,64.14,64.16,192275.0,60.3529,60.4375,60.3153,60.3341,192275.0
2024-01-12 09:50:00,64.17,64.18,63.96,63.97,157631.0,60.3435,60.3529,60.146,60.1554,157631.0
2024-01-12 10:00:00,63.97,64.01,63.89,63.93,174308.0,60.1554,60.1931,60.0802,60.1178,174308.0
2024-01-12 10:10:00,63.93,63.96,63.86,63.87,90146.0,60.1178,60.146,60.052,60.0614,90146.0
2024-01-12 10:20:00,63.87,63.98,63.87,63.93,70273.0,60.0614,60.1648,60.0614,60.1178,70273.0
2024-01-12 10:30:00,63.93,63.93,63.74,63.75,86618.0,60.1178,60.1178,59.9392,59.9486,86618.0
2024-01-12 10:40:00,63.75,63.82,63.71,63.77,121345.0,59.9486,60.0144,59.9109,59.9674,121345.0
2024-01-12 10:50:00,63.77,63.83,63.73,63.73,67367.0,59.9674,60.0238,59.9297,59.9297,67367.0
2024-01-12 11:00:00,63.74,63.76,63.65,63.66,83692.0,59.9392,59.958,59.8545,59.8639,83692.0
2024-01-12 11:10:00,63.66,63.67,63.51,63.59,118374.0,59.8639,59.8733,59.7229,59.7981,118374.0
2024-01-12 11:20:00,63.59,63.61,63.54,63.59,130560.0,59.7981,59.8169,59.7511,59.7981,130560.0
2024-01-12 11:30:00,63.59,63.61,63.49,63.54,42485.0,59.7981,59.8169,59.7041,59.7511,42485.0
2024-01-12 11:40:00,63.54,63.58,63.51,63.56,30070.0,59.7511,59.7887,59.7229,59.7699,30070.0
2024-01-12 11:50:00,63.57,63.64,63.53,63.61,36079.0,59.7793,59.8451,59.7417,59.8169,36079.0
2024-01-12 12:00:00,63.61,63.62,63.57,63.61,27400.0,59.8169,59.8263,59.7793,59.8169,27400.0
2024-01-12 12:10:00,63.61,63.64,63.58,63.6,14290.0,59.8169,59.8451,59.7887,59.8075,14290.0
2024-01-12 12:20:00,63.6,63.6,63.53,63.59,22640.0,59.8075,59.8075,59.7417,59.7981,22640.0
2024-01-12 12:30:00,63.59,63.61,63.54,63.57,19436.0,59.7981,59.8169,59.7511,59.7793,19436.0
2024-01-12 12:40:00,63.57,63.64,63.55,63.64,24469.0,59.7793,59.8451,59.7605,59.8451,24469.0
2024-01-12 12:50:00,63.64,63.69,63.53,63.59,139712.0,59.8451,59.8921,59.7417,59.7981,139712.0
2024-01-12 13:00:00,63.6,63.62,63.57,63.6,21662.0,59.8075,59.8263,59.7793,59.8075,21662.0
2024-01-12 13:10:00,63.6,63.67,63.59,63.67,47396.0,59.8075,59.8733,59.7981,59.8733,47396.0
2024-01-12 13:20:00,63.68,63.7,63.64,63.69,45931.0,59.8827,59.9015,59.8451,59.8921,45931.0
2024-01-12 13:30:00,63.69,63.72,63.67,63.72,30077.0,59.8921,59.9203,59.8733,59.9203,30077.0
2024-01-12 13:40:00,63.72,63.74,63.69,63.73,28744.0,59.9203,59.9392,59.8921,59.9297,28744.0
2024-01-12 13:50:00,63.73,63.81,63.73,63.8,39564.0,59.9297,60.005,59.9297,59.9956,39564.0
2024-01-12 14:00:00,63.79,63.79,63.73,63.77,35659.0,59.9862,59.9862,59.9297,59.9674,35659.0
2024-01-12 14:10:00,63.77,63.81,63.75,63.8,33501.0,59.9674,60.005,59.9486,59.9956,33501.0
2024-01-12 14:20:00,63.8,63.83,63.75,63.81,44912.0,59.9956,60.0238,59.9486,60.005,44912.0
2024-01-12 14:30:00,63.82,63.82,63.78,63.79,43911.0,60.0144,60.0144,59.9768,59.9862,43911.0
2024-01-12 14:40:00,63.79,63.79,63.73,63.77,28765.0,59.9862,59.9862,59.9297,59.9674,28765.0
2024-01-12 14:50:00,63.77,63.82,63.76,63.82,48604.0,59.9674,60.0144,59.958,60.0144,48604.0
2024-01-12 15:00:00,63.82,63.83,63.78,63.8,37991.0,60.0144,60.0238,59.9768,59.9956,37991.0
2024-01-12 15:10:00,63.8,63.81,63.76,63.77,46722.0,59.9956,60.005,59.958,59.9674,46722.0
2024-01-12 15:20:00,63.76,63.78,63.73,63.74,91406.0,59.958,59.9768,59.9297,59.9392,91406.0
2024-01-12 15:30:00,63.75,63.79,63.72,63.77,82602.0,59.9486,59.9862,59.9203,59.9674,82602.0
2024-01-12 15:40:00,63.77,63.84,63.74,63.8,177027.0,59.9674,60.0332,59.9392,59.9956,177027.0
2024-01-12 15:50:00,63.8,63.85,63.79,63.8,380361.0,59.9956,60.0426,59.9862,59.9956,380361.0
2024-01-16 09:30:00,62.92,63.08,62.75,62.76,278910.0,59.1681,59.3185,59.0082,59.0176,278910.0
2024-01-16 09:40:00,62.75,62.76,62.5,62.54,196501.0,59.0082,59.0176,58.7731,58.8107,196501.0
2024-01-16 09:50:00,62.55,62.68,62.46,62.66,138687.0,58.8201,58.9424,58.7355,58.9236,138687.0
2024-01-16 10:00:00,62.67,62.73,62.56,62.6,134390.0,58.933,58.9894,58.8295,58.8671,134390.0
2024-01-16 10:10:00,62.61,62.61,62.5,62.55,144159.0,58.8765,58.8765,58.7731,58.8201,144159.0
2024-01-16 10:20:00,62.55,62.67,62.53,62.59,141739.0,58.8201,58.933,58.8013,58.8577,141739.0
2024-01-16 10:30:00,62.59,62.62,62.5,62.58,150091.0,58.8577,58.8859,58.7731,58.8483,150091.0
2024-01-16 10:40:00,62.58,62.59,62.51,62.57,86091.0,58.8483,58.8577,58.7825,58.8389,86091.0
2024-01-16 10:50:00,62.57,62.58,62.51,62.54,141573.0,58.8389,58.8483,58.7825,58.8107,141573.0
2024-01-16 11:00:00,62.54,62.54,62.37,62.41,191316.0,58.8107,58.8107,58.6508,58.6885,191316.0
2024-01-16 11:10:00,62.41,62.5,62.37,62.46,138881.0,58.6885,58.7731,58.6508,58.7355,138881.0
2024-01-16 11:20:00,62.46,62.52,62.46,62.47,137199.0,58.7355,58.7919,58.7355,58.7449,137199.0
2024-01-16 11:30:00,62.48,62.55,62.38,62.46,279552.0,58.7543,58.8201,58.6603,58.7355,279552.0
2024-01-16 11:40:00,62.46,62.51,62.4,62.48,180992.0,58.7355,58.7825,58.6791,58.7543,180992.0
2024-01-16 11:50:00,62.49,62.5,62.34,62.39,114374.0,58.7637,58.7731,58.6226,58.6697,114374.0
2024-01-16 12:00:00,62.38,62.38,62.21,62.22,98064.0,58.6603,58.6603,58.5004,58.5098,98064.0
2024-01-16 12:10:00,62.22,62.23,62.07,62.09,67727.0,58.5098,58.5192,58.3687,58.3875,67727.0
2024-01-16 12:20:00,62.08,62.13,62.04,62.07,78759.0,58.3781,58.4252,58.3405,58.3687,78759.0
2024-01-16 12:30:00,62.06,62.07,61.95,62.04,134272.0,58.3593,58.3687,58.2559,58.3405,134272.0
2024-01-16 12:40:00,62.04,62.07,61.96,61.97,63750.0,58.3405,58.3687,58.2653,58.2747,63750.0
2024-01-16 12:50:00,61.98,62.03,61.94,61.97,69472.0,58.2841,58.3311,58.2465,58.2747,69472.0
2024-01-16 13:00:00,61.97,62.02,61.96,61.99,39201.0,58.2747,58.3217,58.2653,58.2935,39201.0
2024-01-16 13:10:00,61.99,62.08,61.97,62.07,46530.0,58.2935,58.3781,58.2747,58.3687,46530.0
2024-01-16 13:20:00,62.07,62.09,61.99,62.08,61266.0,58.3687,58.3875,58.2935,58.3781,61266.0
2024-01-16 13:30:00,62.08,62.1,61.99,62.0,53061.0,58.3781,58.3969,58.2935,58.3029,53061.0
2024-01-16 13:40:00,61.99,61.99,61.87,61.88,74112.0,58.2935,58.2935,58.1807,58.1901,74112.0
2024-01-16 13:50:00,61.88,61.9,61.82,61.9,77173.0,58.1901,58.2089,58.1336,58.2089,77173.0
2024-01-16 14:00:00,61.89,61.93,61.84,61.88,57951.0,58.1995,58.2371,58.1525,58.1901,57951.0
2024-01-16 14:10:00,61.88,61.89,61.82,61.86,75133.0,58.1901,58.1995,58.1336,58.1713,75133.0
2024-01-16 14:20:00,61.85,61.94,61.84,61.91,47792.0,58.1619,58.2465,58.1525,58.2183,47792.0
2024-01-16 14:30:00,61.91,61.94,61.88,61.92,56379.0,58.2183,58.2465,58.1901,58.2277,56379.0
2024-01-16 14:40:00,61.93,61.97,61.9,61.97,68672.0,58.2371,58.2747,58.2089,58.2747,68672.0
2024-01-16 14:50:00,61.97,62.0,61.95,61.95,56799.0,58.2747,58.3029,58.2559,58.2559,56799.0
2024-01-16 15:00:00,61.95,61.99,61.93,61.94,58117.0,58.2559,58.2935,58.2371,58.2465,58117.0
2024-01-16 15:10:00,61.94,61.94,61.85,61.89,85521.0,58.2465,58.2465,58.1619,58.1995,85521.0
2024-01-16 15:20:00,61.89,61.91,61.84,61.84,86874.0,58.1995,58.2183,58.1525,58.1525,86874.0
2024-01-16 15:30:00,61.84,61.87,61.81,61.84,124759.0,58.1525,58.1807,58.1242,58.1525,124759.0
2024-01-16 15:40:00,61.83,61.84,61.76,61.78,146017.0,58.143,58.1525,58.0772,58.096,146017.0
2024-01-16 15:50:00,61.77,61.83,61.75,61.75,664106.0,58.0866,58.143,58.0678,58.0678,664106.0
2024-01-17 09:30:00,60.64,60.68,60.33,60.61,391513.0,57.024,57.0616,56.7325,56.9958,391513.0
2024-01-17 09:40:00,60.61,60.73,60.51,60.63,241111.0,56.9958,57.1086,56.9018,57.0146,241111.0
2024-01-17 09:50:00,60.63,60.66,60.54,60.63,314312.0,57.0146,57.0428,56.93,57.0146,314312.0
2024-01-17 10:00:00,60.63,60.9,60.6,60.77,282355.0,57.0146,57.2685,56.9864,57.1463,282355.0
2024-01-17 10:10:00,60.77,60.88,60.71,60.87,187999.0,57.1463,57.2497,57.0898,57.2403,187999.0
2024-01-17 10:20:00,60.88,60.94,60.83,60.9,112485.0,57.2497,57.3061,57.2027,57.2685,112485.0
2024-01-17 10:30:00,60.91,61.07,60.86,61.01,185750.0,57.2779,57.4284,57.2309,57.3719,185750.0
2024-01-17 10:40:00,61.0,61.01,60.86,60.9,82338.0,57.3625,57.3719,57.2309,57.2685,82338.0
2024-01-17 10:50:00,60.89,60.93,60.82,60.82,101323.0,57.2591,57.2967,57.1933,57.1933,101323.0
2024-01-17 11:00:00,60.82,60.97,60.81,60.96,122114.0,57.1933,57.3343,57.1839,57.3249,122114.0
2024-01-17 11:10:00,60.95,61.06,60.95,61.01,197713.0,57.3155,57.419,57.3155,57.3719,197713.0
2024-01-17 11:20:00,61.01,61.06,60.94,60.96,170887.0,57.3719,57.419,57.3061,57.3249,170887.0
2024-01-17 11:30:00,60.96,61.04,60.93,61.04,155511.0,57.3249,57.4002,57.2967,57.4002,155511.0
2024-01-17 11:40:00,61.04,61.05,60.92,60.93,50479.0,57.4002,57.4096,57.2873,57.2967,50479.0
2024-01-17 11:50:00,60.92,60.93,60.84,60.92,107728.0,57.2873,57.2967,57.2121,57.2873,107728.0
2024-01-17 12:00:00,60.92,60.93,60.82,60.83,56731.0,57.2873,57.2967,57.1933,57.2027,56731.0
2024-01-17 12:10:00,60.83,60.86,60.79,60.82,55124.0,57.2027,57.2309,57.1651,57.1933,55124.0
2024-01-17 12:20:00,60.82,60.88,60.8,60.87,67282.0,57.1933,57.2497,57.1745,57.2403,67282.0
2024-01-17 12:30:00,60.86,60.95,60.85,60.93,63541.0,57.2309,57.3155,57.2215,57.2967,63541.0
2024-01-17 12:40:00,60.94,60.96,60.9,60.95,67529.0,57.3061,57.3249,57.2685,57.3155,67529.0
2024-01-17 12:50:00,60.94,60.96,60.91,60.91,56518.0,57.3061,57.3249,57.2779,57.2779,56518.0
2024-01-17 13:00:00,60.92,60.92,60.86,60.87,41055.0,57.2873,57.2873,57.2309,57.2403,41055.0
2024-01-17 13:10:00,60.88,60.88,60.81,60.86,76478.0,57.2497,57.2497,57.1839,57.2309,76478.0
2024-01-17 13:20:00,60.87,60.88,60.82,60.85,73839.0,57.2403,57.2497,57.1933,57.2215,73839.0
2024-01-17 13:30:00,60.85,60.89,60.84,60.85,45737.0,57.2215,57.2591,57.2121,57.2215,45737.0
2024-01-17 13:40:00,60.84,60.85,60.79,60.8,62404.0,57.2121,57.2215,57.1651,57.1745,62404.0
2024-01-17 13:50:00,60.8,60.9,60.8,60.9,44193.0,57.1745,57.2685,57.1745,57.2685,44193.0
2024-01-17 14:00:00,60.9,60.96,60.89,60.95,76708.0,57.2685,57.3249,57.2591,57.3155,76708.0
2024-01-17 14:10:00,60.95,61.06,60.95,61.03,65554.0,57.3155,57.419,57.3155,57.3908,65554.0
2024-01-17 14:20:00,61.03,61.05,60.99,61.01,53327.0,57.3908,57.4096,57.3531,57.3719,53327.0
2024-01-17 14:30:00,61.01,61.06,61.0,61.03,51270.0,57.3719,57.419,57.3625,57.3908,51270.0
2024-01-17 14:40:00,61.03,61.09,61.02,61.05,54609.0,57.3908,57.4472,57.3813,57.4096,54609.0
2024-01-17 14:50:00,61.05,61.05,61.0,61.04,77671.0,57.4096,57.4096,57.3625,57.4002,77671.0
2024-01-17 15:00:00,61.03,61.04,60.94,60.95,78616.0,57.3908,57.4002,57.3061,57.3155,78616.0
2024-01-17 15:10:00,60.94,60.98,60.93,60.96,122605.0,57.3061,57.3437,57.2967,57.3249,122605.0
2024-01-17 15:20:00,60.97,60.98,60.89,60.96,84653.0,57.3343,57.3437,57.2591,57.3249,84653.0
2024-01-17 15:30:00,60.96,61.02,60.94,61.0,121662.0,57.3249,57.3813,57.3061,57.3625,121662.0
2024-01-17 15:40:00,61.0,61.03,60.98,61.0,202373.0,57.3625,57.3908,57.3437,57.3625,202373.0
2024-01-17 15:50:00,61.0,61.07,60.99,61.02,380788.0,57.3625,57.4284,57.3531,57.3813,380788.0
2024-01-18 09:30:00,61.21,61.27,60.92,61.01,224741.0,57.56,57.6164,57.2873,57.3719,224741.0
2024-01-18 09:40:00,61.01,61.01,60.75,60.82,204276.0,57.3719,57.3719,57.1274,57.1933,204276.0
2024-01-18 09:50:00,60.82,60.98,60.76,60.96,256760.0,57.1933,57.3437,57.1369,57.3249,256760.0
2024-01-18 10:00:00,60.95,61.09,60.93,61.0,217578.0,57.3155,57.4472,57.2967,57.3625,217578.0
2024-01-18 10:10:00,60.99,61.03,60.97,61.02,174987.0,57.3531,57.3908,57.3343,57.3813,174987.0
2024-01-18 10:20:00,61.01,61.05,60.93,61.05,196742.0,57.3719,57.4096,57.2967,57.4096,196742.0
2024-01-18 10:30:00,61.04,61.09,60.98,61.03,132220.0,57.4002,57.4472,57.3437,57.3908,132220.0
2024-01-18 10:40:00,61.03,61.05,60.93,60.95,105450.0,57.3908,57.4096,57.2967,57.3155,105450.0
2024-01-18 10:50:00,60.95,60.98,60.85,60.88,191326.0,57.3155,57.3437,57.2215,57.2497,191326.0
2024-01-18 11:00:00,60.88,60.95,60.86,60.9,257230.0,57.2497,57.3155,57.2309,57.2685,257230.0
2024-01-18 11:10:00,60.89,61.06,60.88,60.98,229557.0,57.2591,57.419,57.2497,57.3437,229557.0
2024-01-18 11:20:00,60.97,61.08,60.93,61.04,246977.0,57.3343,57.4378,57.2967,57.4002,246977.0
2024-01-18 11:30:00,61.05,61.07,61.0,61.03,136790.0,57.4096,57.4284,57.3625,57.3908,136790.0
2024-01-18 11:40:00,61.04,61.07,61.01,61.05,41145.0,57.4002,57.4284,57.3719,57.4096,41145.0
2024-01-18 11:50:00,61.05,61.11,61.03,61.05,58463.0,57.4096,57.466,57.3908,57.4096,58463.0
2024-01-18 12:00:00,61.05,61.08,60.98,61.01,59629.0,57.4096,57.4378,57.3437,57.3719,59629.0
2024-01-18 12:10:00,61.01,61.01,60.95,60.97,45878.0,57.3719,57.3719,57.3155,57.3343,45878.0
2024-01-18 12:20:00,60.96,60.99,60.94,60.96,43002.0,57.3249,57.3531,57.3061,57.3249,43002.0
2024-01-18 12:30:00,60.96,61.01,60.94,61.01,39640.0,57.3249,57.3719,57.3061,57.3719,39640.0
2024-01-18 12:40:00,61.0,61.03,60.97,61.03,46252.0,57.3625,57.3908,57.3343,57.3908,46252.0
2024-01-18 12:50:00,61.03,61.03,60.98,61.0,32518.0,57.3908,57.3908,57.3437,57.3625,32518.0
2024-01-18 13:00:00,61.0,61.01,60.91,60.96,57505.0,57.3625,57.3719,57.2779,57.3249,57505.0
2024-01-18 13:10:00,60.96,60.96,60.88,60.92,57579.0,57.3249,57.3249,57.2497,57.2873,57579.0
2024-01-18 13:20:00,60.92,60.94,60.89,60.92,48463.0,57.2873,57.3061,57.2591,57.2873,48463.0
2024-01-18 13:30:00,60.93,61.03,60.93,61.02,56247.0,57.2967,57.3908,57.2967,57.3813,56247.0
2024-01-18 13:40:00,61.02,61.03,60.98,61.02,48706.0,57.3813,57.3908,57.3437,57.3813,48706.0
2024-01-18 13:50:00,61.03,61.1,61.03,61.1,40150.0,57.3908,57.4566,57.3908,57.4566,40150.0
2024-01-18 14:00:00,61.09,61.14,61.09,61.14,38758.0,57.4472,57.4942,57.4472,57.4942,38758.0
2024-01-18 14:10:00,61.13,61.17,61.12,61.17,44740.0,57.4848,57.5224,57.4754,57.5224,44740.0
2024-01-18 14:20:00,61.17,61.24,61.13,61.23,67574.0,57.5224,57.5882,57.4848,57.5788,67574.0
2024-01-18 14:30:00,61.24,61.28,61.24,61.25,76363.0,57.5882,57.6258,57.5882,57.5976,76363.0
2024-01-18 14:40:00,61.26,61.28,61.16,61.17,65341.0,57.607,57.6258,57.513,57.5224,65341.0
2024-01-18 14:50:00,61.18,61.22,61.17,61.22,39544.0,57.5318,57.5694,57.5224,57.5694,39544.0
2024-01-18 15:00:00,61.22,61.24,61.19,61.23,73768.0,57.5694,57.5882,57.5412,57.5788,73768.0
2024-01-18 15:10:00,61.24,61.25,61.2,61.23,66224.0,57.5882,57.5976,57.5506,57.5788,66224.0
2024-01-18 15:20:00,61.22,61.26,61.22,61.25,57139.0,57.5694,57.607,57.5694,57.5976,57139.0
2024-01-18 15:30:00,61.27,61.28,61.24,61.25,80576.0,57.6164,57.6258,57.5882,57.5976,80576.0
2024-01-18 15:40:00,61.25,61.33,61.24,61.31,109118.0,57.5976,57.6729,57.5882,57.6541,109118.0
2024-01-18 15:50:00,61.3,61.39,61.29,61.36,410395.0,57.6447,57.7293,57.6352,57.7011,410395.0
2024-01-19 09:30:00,61.28,61.29,61.11,61.12,144251.0,57.6258,57.6352,57.466,57.4754,144251.0
2024-01-19 09:40:00,61.11,61.18,61.05,61.17,116847.0,57.466,57.5318,57.4096,57.5224,116847.0
2024-01-19 09:50:00,61.17,61.18,61.05,61.05,202262.0,57.5224,57.5318,57.4096,57.4096,202262.0
2024-01-19 10:00:00,61.07,61.17,60.9,60.92,174880.0,57.4284,57.5224,57.2685,57.2873,174880.0
2024-01-19 10:10:00,60.92,60.96,60.87,60.95,61511.0,57.2873,57.3249,57.2403,57.3155,61511.0
2024-01-19 10:20:00,60.95,60.99,60.9,60.94,74745.0,57.3155,57.3531,57.2685,57.3061,74745.0
2024-01-19 10:30:00,60.93,60.93,60.81,60.87,89241.0,57.2967,57.2967,57.1839,57.2403,89241.0
2024-01-19 10:40:00,60.87,60.92,60.85,60.87,74395.0,57.2403,57.2873,57.2215,57.2403,74395.0
2024-01-19 10:50:00,60.86,60.92,60.84,60.91,81817.0,57.2309,57.2873,57.2121,57.2779,81817.0
2024-01-19 11:00:00,60.91,60.97,60.87,60.95,112831.0,57.2779,57.3343,57.2403,57.3155,112831.0
2024-01-19 11:10:00,60.95,60.96,60.91,60.92,55289.0,57.3155,57.3249,57.2779,57.2873,55289.0
2024-01-19 11:20:00,60.92,60.93,60.85,60.92,77470.0,57.2873,57.2967,57.2215,57.2873,77470.0
2024-01-19 11:30:00,60.93,60.94,60.85,60.85,107070.0,57.2967,57.3061,57.2215,57.2215,107070.0
2024-01-19 11:40:00,60.86,60.87,60.8,60.8,32193.0,57.2309,57.2403,57.1745,57.1745,32193.0
2024-01-19 11:50:00,60.81,60.84,60.8,60.82,40669.0,57.1839,57.2121,57.1745,57.1933,40669.0
2024-01-19 12:00:00,60.83,60.84,60.79,60.79,26827.0,57.2027,57.2121,57.1651,57.1651,26827.0
2024-01-19 12:10:00,60.79,60.81,60.75,60.8,43619.0,57.1651,57.1839,57.1274,57.1745,43619.0
2024-01-19 12:20:00,60.81,60.9,60.8,60.88,37818.0,57.1839,57.2685,57.1745,57.2497,37818.0
2024-01-19 12:30:00,60.88,60.96,60.88,60.9,91043.0,57.2497,57.3249,57.2497,57.2685,91043.0
2024-01-19 12:40:00,60.91,60.91,60.87,60.88,63411.0,57.2779,57.2779,57.2403,57.2497,63411.0
2024-01-19 12:50:00,60.89,60.91,60.86,60.9,56459.0,57.2591,57.2779,57.2309,57.2685,56459.0
2024-01-19 13:00:00,60.91,60.96,60.89,60.94,51019.0,57.2779,57.3249,57.2591,57.3061,51019.0
2024-01-19 13:10:00,60.94,60.99,60.93,60.97,35755.0,57.3061,57.3531,57.2967,57.3343,35755.0
2024-01-19 13:20:00,60.96,61.04,60.96,61.04,33998.0,57.3249,57.4002,57.3249,57.4002,33998.0
2024-01-19 13:30:00,61.04,61.05,61.02,61.04,60694.0,57.4002,57.4096,57.3813,57.4002,60694.0
2024-01-19 13:40:00,61.04,61.06,61.03,61.04,42708.0,57.4002,57.419,57.3908,57.4002,42708.0
2024-01-19 13:50:00,61.05,61.07,61.02,61.05,33907.0,57.4096,57.4284,57.3813,57.4096,33907.0
2024-01-19 14:00:00,61.05,61.07,61.03,61.05,39656.0,57.4096,57.4284,57.3908,57.4096,39656.0
2024-01-19 14:10:00,61.05,61.1,61.05,61.09,33029.0,57.4096,57.4566,57.4096,57.4472,33029.0
2024-01-19 14:20:00,61.09,61.14,61.08,61.1,80497.0,57.4472,57.4942,57.4378,57.4566,80497.0
2024-01-19 14:30:00,61.1,61.12,61.07,61.11,83448.0,57.4566,57.4754,57.4284,57.466,83448.0
2024-01-19 14:40:00,61.11,61.12,61.09,61.12,62540.0,57.466,57.4754,57.4472,57.4754,62540.0
2024-01-19 14:50:00,61.12,61.15,61.1,61.14,57359.0,57.4754,57.5036,57.4566,57.4942,57359.0
2024-01-19 15:00:00,61.14,61.16,61.13,61.14,48526.0,57.4942,57.513,57.4848,57.4942,48526.0
2024-01-19 15:10:00,61.15,61.16,61.13,61.15,51618.0,57.5036,57.513,57.4848,57.5036,51618.0
2024-01-19 15:20:00,61.15,61.17,61.12,61.13,85950.0,57.5036,57.5224,57.4754,57.4848,85950.0
2024-01-19 15:30:00,61.14,61.14,61.1,61.13,79924.0,57.4942,57.4942,57.4566,57.4848,79924.0
2024-01-19 15:40:00,61.12,61.14,61.09,61.14,107163.0,57.4754,57.4942,57.4472,57.4942,107163.0
2024-01-19 15:50:00,61.14,61.17,61.12,61.12,287034.0,57.4942,57.5224,57.4754,57.4754,287034.0
2024-01-22 09:30:00,60.69,60.7,60.43,60.62,218282.0,57.071,57.0804,56.8265,57.0052,218282.0
2024-01-22 09:40:00,60.61,60.82,60.61,60.76,179118.0,56.9958,57.1933,56.9958,57.1369,179118.0
2024-01-22 09:50:00,60.78,60.81,60.67,60.74,129870.0,57.1557,57.1839,57.0522,57.118,129870.0
2024-01-22 10:00:00,60.75,60.81,60.71,60.77,215936.0,57.1274,57.1839,57.0898,57.1463,215936.0
2024-01-22 10:10:00,60.78,60.87,60.77,60.8,225002.0,57.1557,57.2403,57.1463,57.1745,225002.0
2024-01-22 10:20:00,60.8,60.93,60.8,60.92,113835.0,57.1745,57.2967,57.1745,57.2873,113835.0
2024-01-22 10:30:00,60.92,60.95,60.85,60.88,98342.0,57.2873,57.3155,57.2215,57.2497,98342.0
2024-01-22 10:40:00,60.88,60.99,60.87,60.94,186217.0,57.2497,57.3531,57.2403,57.3061,186217.0
2024-01-22 10:50:00,60.93,61.02,60.9,60.91,170347.0,57.2967,57.3813,57.2685,57.2779,170347.0
2024-01-22 11:00:00,60.91,60.91,60.81,60.83,85573.0,57.2779,57.2779,57.1839,57.2027,85573.0
2024-01-22 11:10:00,60.83,60.87,60.82,60.84,42716.0,57.2027,57.2403,57.1933,57.2121,42716.0
2024-01-22 11:20:00,60.84,60.96,60.84,60.94,159410.0,57.2121,57.3249,57.2121,57.3061,159410.0
2024-01-22 11:30:00,60.93,60.93,60.83,60.88,186019.0,57.2967,57.2967,57.2027,57.2497,186019.0
2024-01-22 11:40:00,60.88,60.91,60.85,60.9,68091.0,57.2497,57.2779,57.2215,57.2685,68091.0
2024-01-22 11:50:00,60.9,60.97,60.88,60.96,47474.0,57.2685,57.3343,57.2497,57.3249,47474.0
2024-01-22 12:00:00,60.96,61.0,60.96,60.98,64926.0,57.3249,57.3625,57.3249,57.3437,64926.0
2024-01-22 12:10:00,60.98,61.03,60.96,61.02,33283.0,57.3437,57.3908,57.3249,57.3813,33283.0
2024-01-22 12:20:00,61.02,61.09,61.02,61.09,46814.0,57.3813,57.4472,57.3813,57.4472,46814.0
2024-01-22 12:30:00,61.08,61.14,61.06,61.14,44581.0,57.4378,57.4942,57.419,57.4942,44581.0
2024-01-22 12:40:00,61.15,61.17,61.12,61.16,58723.0,57.5036,57.5224,57.4754,57.513,58723.0
2024-01-22 12:50:00,61.17,61.19,61.14,61.18,57128.0,57.5224,57.5412,57.4942,57.5318,57128.0
2024-01-22 13:00:00,61.18,61.2,61.16,61.19,72519.0,57.5318,57.5506,57.513,57.5412,72519.0
2024-01-22 13:10:00,61.19,61.28,61.18,61.23,67497.0,57.5412,57.6258,57.5318,57.5788,67497.0
2024-01-22 13:20:00,61.23,61.23,61.12,61.13,55718.0,57.5788,57.5788,57.4754,57.4848,55718.0
2024-01-22 13:30:00,61.12,61.17,61.11,61.16,37035.0,57.4754,57.5224,57.466,57.513,37035.0
2024-01-22 13:40:00,61.17,61.22,61.15,61.2,55846.0,57.5224,57.5694,57.5036,57.5506,55846.0
2024-01-22 13:50:00,61.21,61.29,61.19,61.28,127513.0,57.56,57.6352,57.5412,57.6258,127513.0
2024-01-22 14:00:00,61.29,61.29,61.21,61.23,62082.0,57.6352,57.6352,57.56,57.5788,62082.0
2024-01-22 14:10:00,61.23,61.23,61.15,61.15,110721.0,57.5788,57.5788,57.5036,57.5036,110721.0
2024-01-22 14:20:00,61.15,61.16,61.12,61.13,69790.0,57.5036,57.513,57.4754,57.4848,69790.0
2024-01-22 14:30:00,61.13,61.14,61.09,61.11,69555.0,57.4848,57.4942,57.4472,57.466,69555.0
2024-01-22 14:40:00,61.1,61.11,61.08,61.11,42215.0,57.4566,57.466,57.4378,57.466,42215.0
2024-01-22 14:50:00,61.11,61.11,61.07,61.11,41268.0,57.466,57.466,57.4284,57.466,41268.0
2024-01-22 15:00:00,61.1,61.11,61.07,61.11,51682.0,57.4566,57.466,57.4284,57.466,51682.0
2024-01-22 15:10:00,61.11,61.14,61.1,61.11,57549.0,57.466,57.4942,57.4566,57.466,57549.0
2024-01-22 15:20:00,61.12,61.18,61.1,61.18,67179.0,57.4754,57.5318,57.4566,57.5318,67179.0
2024-01-22 15:30:00,61.19,61.19,61.14,61.15,68066.0,57.5412,57.5412,57.4942,57.5036,68066.0
2024-01-22 15:40:00,61.15,61.16,61.11,61.13,141565.0,57.5036,57.513,57.466,57.4848,141565.0
2024-01-22 15:50:00,61.13,61.19,61.12,61.18,419174.0,57.4848,57.5412,57.4754,57.5318,419174.0
2024-01-23 09:30:00,60.77,61.01,60.74,60.94,251269.0,57.1463,57.3719,57.118,57.3061,251269.0
2024-01-23 09:40:00,60.96,61.05,60.93,60.94,70025.0,57.3249,57.4096,57.2967,57.3061,70025.0
2024-01-23 09:50:00,60.94,60.94,60.83,60.83,95570.0,57.3061,57.3061,57.2027,57.2027,95570.0
2024-01-23 10:00:00,60.84,61.03,60.83,61.03,100391.0,57.2121,57.3908,57.2027,57.3908,100391.0
2024-01-23 10:10:00,61.02,61.12,60.99,61.12,104235.0,57.3813,57.4754,57.3531,57.4754,104235.0
2024-01-23 10:20:00,61.12,61.17,61.06,61.08,171348.0,57.4754,57.5224,57.419,57.4378,171348.0
2024-01-23 10:30:00,61.08,61.08,60.92,60.92,154607.0,57.4378,57.4378,57.2873,57.2873,154607.0
2024-01-23 10:40:00,60.93,60.94,60.82,60.83,133951.0,57.2967,57.3061,57.1933,57.2027,133951.0
2024-01-23 10:50:00,60.83,60.84,60.77,60.83,72236.0,57.2027,57.2121,57.1463,57.2027,72236.0
2024-01-23 11:00:00,60.83,60.92,60.83,60.9,103270.0,57.2027,57.2873,57.2027,57.2685,103270.0
2024-01-23 11:10:00,60.9,60.96,60.87,60.89,72053.0,57.2685,57.3249,57.2403,57.2591,72053.0
2024-01-23 11:20:00,60.89,60.93,60.84,60.93,82670.0,57.2591,57.2967,57.2121,57.2967,82670.0
2024-01-23 11:30:00,60.93,60.93,60.85,60.85,70068.0,57.2967,57.2967,57.2215,57.2215,70068.0
2024-01-23 11:40:00,60.86,60.89,60.83,60.87,52540.0,57.2309,57.2591,57.2027,57.2403,52540.0
2024-01-23 11:50:00,60.87,60.89,60.86,60.88,25246.0,57.2403,57.2591,57.2309,57.2497,25246.0
2024-01-23 12:00:00,60.87,60.92,60.86,60.88,36079.0,57.2403,57.2873,57.2309,57.2497,36079.0
2024-01-23 12:10:00,60.89,60.9,60.84,60.86,19967.0,57.2591,57.2685,57.2121,57.2309,19967.0
2024-01-23 12:20:00,60.86,60.86,60.82,60.84,60678.0,57.2309,57.2309,57.1933,57.2121,60678.0
2024-01-23 12:30:00,60.84,60.88,60.83,60.84,36660.0,57.2121,57.2497,57.2027,57.2121,36660.0
2024-01-23 12:40:00,60.84,60.88,60.84,60.87,40926.0,57.2121,57.2497,57.2121,57.2403,40926.0
2024-01-23 12:50:00,60.87,60.95,60.86,60.94,35751.0,57.2403,57.3155,57.2309,57.3061,35751.0
2024-01-23 13:00:00,60.94,60.95,60.9,60.95,75982.0,57.3061,57.3155,57.2685,57.3155,75982.0
2024-01-23 13:10:00,60.95,61.0,60.92,61.0,43047.0,57.3155,57.3625,57.2873,57.3625,43047.0
2024-01-23 13:20:00,61.0,61.03,60.96,61.01,103923.0,57.3625,57.3908,57.3249,57.3719,103923.0
2024-01-23 13:30:00,61.01,61.02,60.97,61.0,39586.0,57.3719,57.3813,57.3343,57.3625,39586.0
2024-01-23 13:40:00,61.01,61.01,60.97,60.97,34364.0,57.3719,57.3719,57.3343,57.3343,34364.0
2024-01-23 13:50:00,60.98,61.0,60.94,60.95,52926.0,57.3437,57.3625,57.3061,57.3155,52926.0
2024-01-23 14:00:00,60.94,60.96,60.93,60.95,51945.0,57.3061,57.3249,57.2967,57.3155,51945.0
2024-01-23 14:10:00,60.95,61.01,60.95,61.01,35018.0,57.3155,57.3719,57.3155,57.3719,35018.0
2024-01-23 14:20:00,61.01,61.01,60.96,60.98,30681.0,57.3719,57.3719,57.3249,57.3437,30681.0
2024-01-23 14:30:00,60.97,60.99,60.96,60.98,36364.0,57.3343,57.3531,57.3249,57.3437,36364.0
2024-01-23 14:40:00,60.99,61.05,60.97,61.05,61187.0,57.3531,57.4096,57.3343,57.4096,61187.0
2024-01-23 14:50:00,61.05,61.07,61.03,61.03,63611.0,57.4096,57.4284,57.3908,57.3908,63611.0
2024-01-23 15:00:00,61.04,61.09,61.03,61.09,65643.0,57.4002,57.4472,57.3908,57.4472,65643.0
2024-01-23 15:10:00,61.09,61.12,61.08,61.11,71160.0,57.4472,57.4754,57.4378,57.466,71160.0
2024-01-23 15:20:00,61.12,61.17,61.11,61.16,63788.0,57.4754,57.5224,57.466,57.513,63788.0
2024-01-23 15:30:00,61.15,61.15,61.11,61.13,95244.0,57.5036,57.5036,57.466,57.4848,95244.0
2024-01-23 15:40:00,61.13,61.16,61.1,61.12,112849.0,57.4848,57.513,57.4566,57.4754,112849.0
2024-01-23 15:50:00,61.12,61.17,61.11,61.15,384359.0,57.4754,57.5224,57.466,57.5036,384359.0
2024-01-24 09:30:00,61.43,61.69,61.31,61.68,267485.0,57.7669,58.0114,57.6541,58.002,267485.0
2024-01-24 09:40:00,61.67,61.7,61.47,61.53,197331.0,57.9926,58.0208,57.8045,57.8609,197331.0
2024-01-24 09:50:00,61.53,61.53,61.29,61.31,118568.0,57.8609,57.8609,57.6352,57.6541,118568.0
2024-01-24 10:00:00,61.32,61.43,61.29,61.37,149620.0,57.6635,57.7669,57.6352,57.7105,149620.0
2024-01-24 10:10:00,61.38,61.41,61.31,61.31,115426.0,57.7199,57.7481,57.6541,57.6541,115426.0
2024-01-24 10:20:00,61.31,61.44,61.29,61.42,53458.0,57.6541,57.7763,57.6352,57.7575,53458.0
2024-01-24 10:30:00,61.43,61.52,61.35,61.39,194035.0,57.7669,57.8515,57.6917,57.7293,194035.0
2024-01-24 10:40:00,61.39,61.48,61.36,61.42,62113.0,57.7293,57.8139,57.7011,57.7575,62113.0
2024-01-24 10:50:00,61.42,61.42,61.31,61.37,61575.0,57.7575,57.7575,57.6541,57.7105,61575.0
2024-01-24 11:00:00,61.38,61.41,61.37,61.39,114363.0,57.7199,57.7481,57.7105,57.7293,114363.0
2024-01-24 11:10:00,61.38,61.45,61.36,61.42,76432.0,57.7199,57.7857,57.7011,57.7575,76432.0
2024-01-24 11:20:00,61.41,61.45,61.38,61.45,77769.0,57.7481,57.7857,57.7199,57.7857,77769.0
2024-01-24 11:30:00,61.45,61.5,61.4,61.41,437925.0,57.7857,57.8327,57.7387,57.7481,437925.0
2024-01-24 11:40:00,61.41,61.44,61.34,61.36,110264.0,57.7481,57.7763,57.6823,57.7011,110264.0
2024-01-24 11:50:00,61.36,61.4,61.35,61.39,60741.0,57.7011,57.7387,57.6917,57.7293,60741.0
2024-01-24 12:00:00,61.39,61.42,61.36,61.42,114615.0,57.7293,57.7575,57.7011,57.7575,114615.0
2024-01-24 12:10:00,61.42,61.43,61.37,61.37,57463.0,57.7575,57.7669,57.7105,57.7105,57463.0
2024-01-24 12:20:00,61.37,61.43,61.34,61.43,79726.0,57.7105,57.7669,57.6823,57.7669,79726.0
2024-01-24 12:30:00,61.43,61.43,61.34,61.41,60469.0,57.7669,57.7669,57.6823,57.7481,60469.0
2024-01-24 12:40:00,61.4,61.41,61.37,61.41,55258.0,57.7387,57.7481,57.7105,57.7481,55258.0
2024-01-24 12:50:00,61.41,61.49,61.4,61.48,67866.0,57.7481,57.8233,57.7387,57.8139,67866.0
2024-01-24 13:00:00,61.48,61.48,61.4,61.45,111002.0,57.8139,57.8139,57.7387,57.7857,111002.0
2024-01-24 13:10:00,61.45,61.45,61.31,61.32,84995.0,57.7857,57.7857,57.6541,57.6635,84995.0
2024-01-24 13:20:00,61.33,61.33,61.26,61.29,81074.0,57.6729,57.6729,57.607,57.6352,81074.0
2024-01-24 13:30:00,61.29,61.35,61.26,61.3,93416.0,57.6352,57.6917,57.607,57.6447,93416.0
2024-01-24 13:40:00,61.3,61.33,61.27,61.32,50439.0,57.6447,57.6729,57.6164,57.6635,50439.0
2024-01-24 13:50:00,61.31,61.36,61.29,61.36,39545.0,57.6541,57.7011,57.6352,57.7011,39545.0
2024-01-24 14:00:00,61.36,61.4,61.35,61.4,82027.0,57.7011,57.7387,57.6917,57.7387,82027.0
2024-01-24 14:10:00,61.4,61.43,61.36,61.42,117582.0,57.7387,57.7669,57.7011,57.7575,117582.0
2024-01-24 14:20:00,61.42,61.42,61.34,61.38,95619.0,57.7575,57.7575,57.6823,57.7199,95619.0
2024-01-24 14:30:00,61.38,61.41,61.34,61.41,79683.0,57.7199,57.7481,57.6823,57.7481,79683.0
2024-01-24 14:40:00,61.41,61.46,61.4,61.45,71499.0,57.7481,57.7951,57.7387,57.7857,71499.0
2024-01-24 14:50:00,61.45,61.45,61.41,61.44,57590.0,57.7857,57.7857,57.7481,57.7763,57590.0
2024-01-24 15:00:00,61.43,61.46,61.41,61.44,66367.0,57.7669,57.7951,57.7481,57.7763,66367.0
2024-01-24 15:10:00,61.44,61.45,61.35,61.37,154138.0,57.7763,57.7857,57.6917,57.7105,154138.0
2024-01-24 15:20:00,61.37,61.37,61.32,61.34,191221.0,57.7105,57.7105,57.6635,57.6823,191221.0
2024-01-24 15:30:00,61.33,61.39,61.31,61.38,126497.0,57.6729,57.7293,57.6541,57.7199,126497.0
2024-01-24 15:40:00,61.38,61.5,61.37,61.47,165189.0,57.7199,57.8327,57.7105,57.8045,165189.0
2024-01-24 15:50:00,61.47,61.5,61.43,61.47,528334.0,57.8045,57.8327,57.7669,57.8045,528334.0
2024-01-25 09:30:00,61.81,61.84,61.57,61.69,243576.0,58.1242,58.1525,57.8986,58.0114,243576.0
2024-01-25 09:40:00,61.7,61.73,61.59,61.64,143522.0,58.0208,58.049,57.9174,57.9644,143522.0
2024-01-25 09:50:00,61.64,61.86,61.64,61.83,508433.0,57.9644,58.1713,57.9644,58.143,508433.0
2024-01-25 10:00:00,61.83,61.87,61.64,61.72,491067.0,58.143,58.1807,57.9644,58.0396,491067.0
2024-01-25 10:10:00,61.71,61.71,61.58,61.6,262429.0,58.0302,58.0302,57.908,57.9268,262429.0
2024-01-25 10:20:00,61.61,61.62,61.54,61.58,197906.0,57.9362,57.9456,57.8703,57.908,197906.0
2024-01-25 10:30:00,61.59,61.6,61.4,61.43,193393.0,57.9174,57.9268,57.7387,57.7669,193393.0
2024-01-25 10:40:00,61.43,61.55,61.42,61.54,136496.0,57.7669,57.8797,57.7575,57.8703,136496.0
2024-01-25 10:50:00,61.53,61.59,61.51,61.54,117630.0,57.8609,57.9174,57.8421,57.8703,117630.0
2024-01-25 11:00:00,61.54,61.56,61.5,61.51,129514.0,57.8703,57.8891,57.8327,57.8421,129514.0
2024-01-25 11:10:00,61.5,61.63,61.48,61.62,167590.0,57.8327,57.955,57.8139,57.9456,167590.0
2024-01-25 11:20:00,61.62,61.62,61.53,61.57,106905.0,57.9456,57.9456,57.8609,57.8986,106905.0
2024-01-25 11:30:00,61.58,61.6,61.48,61.6,114329.0,57.908,57.9268,57.8139,57.9268,114329.0
2024-01-25 11:40:00,61.6,61.62,61.57,61.61,47975.0,57.9268,57.9456,57.8986,57.9362,47975.0
2024-01-25 11:50:00,61.62,61.72,61.61,61.64,47580.0,57.9456,58.0396,57.9362,57.9644,47580.0
2024-01-25 12:00:00,61.65,61.69,61.63,61.65,48559.0,57.9738,58.0114,57.955,57.9738,48559.0
2024-01-25 12:10:00,61.66,61.73,61.65,61.73,52074.0,57.9832,58.049,57.9738,58.049,52074.0
2024-01-25 12:20:00,61.73,61.74,61.67,61.71,60420.0,58.049,58.0584,57.9926,58.0302,60420.0
2024-01-25 12:30:00,61.71,61.73,61.7,61.73,40138.0,58.0302,58.049,58.0208,58.049,40138.0
2024-01-25 12:40:00,61.73,61.78,61.73,61.76,45815.0,58.049,58.096,58.049,58.0772,45815.0
2024-01-25 12:50:00,61.76,61.83,61.75,61.81,61176.0,58.0772,58.143,58.0678,58.1242,61176.0
2024-01-25 13:00:00,61.81,61.89,61.8,61.88,65569.0,58.1242,58.1995,58.1148,58.1901,65569.0
2024-01-25 13:10:00,61.89,61.92,61.85,61.87,56382.0,58.1995,58.2277,58.1619,58.1807,56382.0
2024-01-25 13:20:00,61.88,61.94,61.86,61.94,37678.0,58.1901,58.2465,58.1713,58.2465,37678.0
2024-01-25 13:30:00,61.94,61.97,61.93,61.97,39615.0,58.2465,58.2747,58.2371,58.2747,39615.0
2024-01-25 13:40:00,61.97,62.04,61.96,62.04,58498.0,58.2747,58.3405,58.2653,58.3405,58498.0
2024-01-25 13:50:00,62.04,62.06,62.0,62.03,44661.0,58.3405,58.3593,58.3029,58.3311,44661.0
2024-01-25 14:00:00,62.02,62.06,61.97,62.05,54640.0,58.3217,58.3593,58.2747,58.3499,54640.0
2024-01-25 14:10:00,62.06,62.13,62.04,62.13,123723.0,58.3593,58.4252,58.3405,58.4252,123723.0
2024-01-25 14:20:00,62.12,62.15,62.09,62.14,38611.0,58.4158,58.444,58.3875,58.4346,38611.0
2024-01-25 14:30:00,62.14,62.25,62.14,62.21,55903.0,58.4346,58.538,58.4346,58.5004,55903.0
2024-01-25 14:40:00,62.22,62.24,62.18,62.19,37655.0,58.5098,58.5286,58.4722,58.4816,37655.0
2024-01-25 14:50:00,62.18,62.24,62.16,62.23,37111.0,58.4722,58.5286,58.4534,58.5192,37111.0
2024-01-25 15:00:00,62.23,62.24,62.19,62.2,40614.0,58.5192,58.5286,58.4816,58.491,40614.0
2024-01-25 15:10:00,62.21,62.29,62.2,62.28,65555.0,58.5004,58.5756,58.491,58.5662,65555.0
2024-01-25 15:20:00,62.29,62.31,62.27,62.28,61680.0,58.5756,58.5944,58.5568,58.5662,61680.0
2024-01-25 15:30:00,62.28,62.3,62.22,62.28,158204.0,58.5662,58.585,58.5098,58.5662,158204.0
2024-01-25 15:40:00,62.28,62.34,62.28,62.33,137554.0,58.5662,58.6226,58.5662,58.6132,137554.0
2024-01-25 15:50:00,62.33,62.51,62.33,62.49,523080.0,58.6132,58.7825,58.6132,58.7637,523080.0
2024-01-26 09:30:00,62.7,62.83,62.57,62.83,197306.0,58.9612,59.0834,58.8389,59.0834,197306.0
2024-01-26 09:40:00,62.83,62.87,62.75,62.77,137809.0,59.0834,59.121,59.0082,59.027,137809.0
2024-01-26 09:50:00,62.77,62.91,62.76,62.85,107099.0,59.027,59.1586,59.0176,59.1022,107099.0
2024-01-26 10:00:00,62.85,62.88,62.72,62.77,223417.0,59.1022,59.1304,58.98,59.027,223417.0
2024-01-26 10:10:00,62.77,62.85,62.74,62.85,296666.0,59.027,59.1022,58.9988,59.1022,296666.0
2024-01-26 10:20:00,62.84,62.89,62.78,62.84,325398.0,59.0928,59.1398,59.0364,59.0928,325398.0
2024-01-26 10:30:00,62.84,62.89,62.79,62.84,146276.0,59.0928,59.1398,59.0458,59.0928,146276.0
2024-01-26 10:40:00,62.85,62.9,62.8,62.8,150260.0,59.1022,59.1492,59.0552,59.0552,150260.0
2024-01-26 10:50:00,62.8,62.81,62.74,62.74,168660.0,59.0552,59.0646,58.9988,58.9988,168660.0
2024-01-26 11:00:00,62.74,62.76,62.65,62.67,131399.0,58.9988,59.0176,58.9142,58.933,131399.0
2024-01-26 11:10:00,62.67,62.7,62.58,62.58,73213.0,58.933,58.9612,58.8483,58.8483,73213.0
2024-01-26 11:20:00,62.59,62.65,62.53,62.65,89932.0,58.8577,58.9142,58.8013,58.9142,89932.0
2024-01-26 11:30:00,62.65,62.69,62.59,62.61,219212.0,58.9142,58.9518,58.8577,58.8765,219212.0
2024-01-26 11:40:00,62.61,62.65,62.56,62.57,61886.0,58.8765,58.9142,58.8295,58.8389,61886.0
2024-01-26 11:50:00,62.56,62.63,62.55,62.59,32886.0,58.8295,58.8953,58.8201,58.8577,32886.0
2024-01-26 12:00:00,62.58,62.59,62.5,62.5,33516.0,58.8483,58.8577,58.7731,58.7731,33516.0
2024-01-26 12:10:00,62.5,62.51,62.47,62.5,45361.0,58.7731,58.7825,58.7449,58.7731,45361.0
2024-01-26 12:20:00,62.5,62.54,62.47,62.53,86102.0,58.7731,58.8107,58.7449,58.8013,86102.0
2024-01-26 12:30:00,62.52,62.56,62.49,62.51,58800.0,58.7919,58.8295,58.7637,58.7825,58800.0
2024-01-26 12:40:00,62.52,62.65,62.5,62.62,76456.0,58.7919,58.9142,58.7731,58.8859,76456.0
2024-01-26 12:50:00,62.62,62.72,62.57,62.7,178981.0,58.8859,58.98,58.8389,58.9612,178981.0
2024-01-26 13:00:00,62.71,62.78,62.68,62.78,35211.0,58.9706,59.0364,58.9424,59.0364,35211.0
2024-01-26 13:10:00,62.77,62.79,62.74,62.77,40749.0,59.027,59.0458,58.9988,59.027,40749.0
2024-01-26 13:20:00,62.78,62.91,62.77,62.86,50096.0,59.0364,59.1586,59.027,59.1116,50096.0
2024-01-26 13:30:00,62.86,62.95,62.86,62.94,76598.0,59.1116,59.1963,59.1116,59.1869,76598.0
2024-01-26 13:40:00,62.92,62.92,62.86,62.9,34841.0,59.1681,59.1681,59.1116,59.1492,34841.0
2024-01-26 13:50:00,62.91,62.93,62.88,62.91,40351.0,59.1586,59.1775,59.1304,59.1586,40351.0
2024-01-26 14:00:00,62.92,62.95,62.9,62.93,35658.0,59.1681,59.1963,59.1492,59.1775,35658.0
2024-01-26 14:10:00,62.92,62.98,62.92,62.96,37712.0,59.1681,59.2245,59.1681,59.2057,37712.0
2024-01-26 14:20:00,62.96,63.01,62.96,63.0,37028.0,59.2057,59.2527,59.2057,59.2433,37028.0
2024-01-26 14:30:00,63.0,63.0,62.95,62.99,34952.0,59.2433,59.2433,59.1963,59.2339,34952.0
2024-01-26 14:40:00,62.99,63.05,62.99,63.05,41267.0,59.2339,59.2903,59.2339,59.2903,41267.0
2024-01-26 14:50:00,63.05,63.1,63.04,63.1,85418.0,59.2903,59.3373,59.2809,59.3373,85418.0
2024-01-26 15:00:00,63.1,63.11,63.05,63.08,52245.0,59.3373,59.3467,59.2903,59.3185,52245.0
2024-01-26 15:10:00,63.08,63.12,63.06,63.07,58595.0,59.3185,59.3561,59.2997,59.3091,58595.0
2024-01-26 15:20:00,63.08,63.09,63.05,63.07,63988.0,59.3185,59.3279,59.2903,59.3091,63988.0
2024-01-26 15:30:00,63.07,63.09,63.04,63.09,78565.0,59.3091,59.3279,59.2809,59.3279,78565.0
2024-01-26 15:40:00,63.09,63.21,63.07,63.21,184358.0,59.3279,59.4408,59.3091,59.4408,184358.0
2024-01-26 15:50:00,63.21,63.23,63.15,63.18,380016.0,59.4408,59.4596,59.3843,59.4125,380016.0
2024-01-29 09:30:00,63.22,63.3,62.81,62.88,250769.0,59.4502,59.5254,59.0646,59.1304,250769.0
2024-01-29 09:40:00,62.89,62.91,62.71,62.8,147071.0,59.1398,59.1586,58.9706,59.0552,147071.0
2024-01-29 09:50:00,62.79,62.96,62.79,62.94,165645.0,59.0458,59.2057,59.0458,59.1869,165645.0
2024-01-29 10:00:00,62.95,62.98,62.8,62.82,130010.0,59.1963,59.2245,59.0552,59.074,130010.0
2024-01-29 10:10:00,62.84,62.89,62.79,62.86,117681.0,59.0928,59.1398,59.0458,59.1116,117681.0
2024-01-29 10:20:00,62.87,62.89,62.82,62.85,78383.0,59.121,59.1398,59.074,59.1022,78383.0
2024-01-29 10:30:00,62.86,62.97,62.84,62.96,88373.0,59.1116,59.2151,59.0928,59.2057,88373.0
2024-01-29 10:40:00,62.96,63.0,62.93,62.98,62625.0,59.2057,59.2433,59.1775,59.2245,62625.0
2024-01-29 10:50:00,62.97,63.02,62.92,62.95,144892.0,59.2151,59.2621,59.1681,59.1963,144892.0
2024-01-29 11:00:00,62.95,63.0,62.93,62.97,99315.0,59.1963,59.2433,59.1775,59.2151,99315.0
2024-01-29 11:10:00,62.98,63.05,62.98,62.99,161239.0,59.2245,59.2903,59.2245,59.2339,161239.0
2024-01-29 11:20:00,62.99,63.05,62.96,63.04,105178.0,59.2339,59.2903,59.2057,59.2809,105178.0
2024-01-29 11:30:00,63.04,63.09,63.0,63.08,175893.0,59.2809,59.3279,59.2433,59.3185,175893.0
2024-01-29 11:40:00,63.08,63.09,63.02,63.09,53957.0,59.3185,59.3279,59.2621,59.3279,53957.0
2024-01-29 11:50:00,63.08,63.1,63.05,63.1,98304.0,59.3185,59.3373,59.2903,59.3373,98304.0
2024-01-29 12:00:00,63.1,63.11,63.06,63.09,58887.0,59.3373,59.3467,59.2997,59.3279,58887.0
2024-01-29 12:10:00,63.09,63.13,63.08,63.12,51214.0,59.3279,59.3655,59.3185,59.3561,51214.0
2024-01-29 12:20:00,63.13,63.13,63.09,63.11,71603.0,59.3655,59.3655,59.3279,59.3467,71603.0
2024-01-29 12:30:00,63.11,63.12,63.09,63.12,42927.0,59.3467,59.3561,59.3279,59.3561,42927.0
2024-01-29 12:40:00,63.12,63.13,63.0,63.0,180925.0,59.3561,59.3655,59.2433,59.2433,180925.0
2024-01-29 12:50:00,63.0,63.01,62.96,62.99,44598.0,59.2433,59.2527,59.2057,59.2339,44598.0
2024-01-29 13:00:00,62.99,63.0,62.92,62.97,31567.0,59.2339,59.2433,59.1681,59.2151,31567.0
2024-01-29 13:10:00,62.97,62.98,62.91,62.98,42605.0,59.2151,59.2245,59.1586,59.2245,42605.0
2024-01-29 13:20:00,62.97,63.03,62.96,63.03,29237.0,59.2151,59.2715,59.2057,59.2715,29237.0
2024-01-29 13:30:00,63.02,63.08,63.02,63.06,26536.0,59.2621,59.3185,59.2621,59.2997,26536.0
2024-01-29 13:40:00,63.06,63.07,63.03,63.05,46313.0,59.2997,59.3091,59.2715,59.2903,46313.0
2024-01-29 13:50:00,63.05,63.09,63.04,63.07,35073.0,59.2903,59.3279,59.2809,59.3091,35073.0
2024-01-29 14:00:00,63.07,63.09,63.04,63.09,43311.0,59.3091,59.3279,59.2809,59.3279,43311.0
2024-01-29 14:10:00,63.09,63.12,63.04,63.05,66589.0,59.3279,59.3561,59.2809,59.2903,66589.0
2024-01-29 14:20:00,63.05,63.09,63.03,63.09,44327.0,59.2903,59.3279,59.2715,59.3279,44327.0
2024-01-29 14:30:00,63.09,63.13,63.09,63.12,36594.0,59.3279,59.3655,59.3279,59.3561,36594.0
2024-01-29 14:40:00,63.12,63.13,63.08,63.09,130934.0,59.3561,59.3655,59.3185,59.3279,130934.0
2024-01-29 14:50:00,63.09,63.14,63.07,63.13,99196.0,59.3279,59.3749,59.3091,59.3655,99196.0
2024-01-29 15:00:00,63.13,63.23,63.13,63.19,63195.0,59.3655,59.4596,59.3655,59.4219,63195.0
2024-01-29 15:10:00,63.19,63.29,63.18,63.29,59925.0,59.4219,59.516,59.4125,59.516,59925.0
2024-01-29 15:20:00,63.29,63.37,63.29,63.3,88894.0,59.516,59.5912,59.516,59.5254,88894.0
2024-01-29 15:30:00,63.3,63.33,63.28,63.3,82851.0,59.5254,59.5536,59.5066,59.5254,82851.0
2024-01-29 15:40:00,63.29,63.34,63.28,63.33,92888.0,59.516,59.563,59.5066,59.5536,92888.0
2024-01-29 15:50:00,63.33,63.41,63.3,63.41,359405.0,59.5536,59.6288,59.5254,59.6288,359405.0
2024-01-30 09:30:00,63.24,63.36,63.19,63.31,183714.0,59.469,59.5818,59.4219,59.5348,183714.0
2024-01-30 09:40:00,63.3,63.35,63.22,63.28,92421.0,59.5254,59.5724,59.4502,59.5066,92421.0
2024-01-30 09:50:00,63.29,63.37,63.24,63.28,61201.0,59.516,59.5912,59.469,59.5066,61201.0
2024-01-30 10:00:00,63.29,63.31,63.15,63.17,141720.0,59.516,59.5348,59.3843,59.4031,141720.0
2024-01-30 10:10:00,63.17,63.22,63.08,63.1,139009.0,59.4031,59.4502,59.3185,59.3373,139009.0
2024-01-30 10:20:00,63.1,63.1,63.0,63.08,165781.0,59.3373,59.3373,59.2433,59.3185,165781.0
2024-01-30 10:30:00,63.07,63.2,63.07,63.16,149174.0,59.3091,59.4314,59.3091,59.3937,149174.0
2024-01-30 10:40:00,63.16,63.31,63.14,63.3,84768.0,59.3937,59.5348,59.3749,59.5254,84768.0
2024-01-30 10:50:00,63.3,63.37,63.28,63.34,130911.0,59.5254,59.5912,59.5066,59.563,130911.0
2024-01-30 11:00:00,63.34,63.36,63.3,63.33,67155.0,59.563,59.5818,59.5254,59.5536,67155.0
2024-01-30 11:10:00,63.33,63.38,63.3,63.37,68867.0,59.5536,59.6006,59.5254,59.5912,68867.0
2024-01-30 11:20:00,63.37,63.43,63.36,63.42,80461.0,59.5912,59.6476,59.5818,59.6382,80461.0
2024-01-30 11:30:00,63.41,63.49,63.41,63.49,129536.0,59.6288,59.7041,59.6288,59.7041,129536.0
2024-01-30 11:40:00,63.5,63.56,63.49,63.55,55831.0,59.7135,59.7699,59.7041,59.7605,55831.0
2024-01-30 11:50:00,63.55,63.61,63.55,63.6,40450.0,59.7605,59.8169,59.7605,59.8075,40450.0
2024-01-30 12:00:00,63.59,63.63,63.57,63.63,33112.0,59.7981,59.8357,59.7793,59.8357,33112.0
2024-01-30 12:10:00,63.62,63.66,63.61,63.63,34893.0,59.8263,59.8639,59.8169,59.8357,34893.0
2024-01-30 12:20:00,63.64,63.69,63.6,63.61,73947.0,59.8451,59.8921,59.8075,59.8169,73947.0
2024-01-30 12:30:00,63.6,63.63,63.54,63.55,69628.0,59.8075,59.8357,59.7511,59.7605,69628.0
2024-01-30 12:40:00,63.55,63.58,63.53,63.56,37131.0,59.7605,59.7887,59.7417,59.7699,37131.0
2024-01-30 12:50:00,63.55,63.59,63.53,63.58,21980.0,59.7605,59.7981,59.7417,59.7887,21980.0
2024-01-30 13:00:00,63.58,63.61,63.56,63.61,25794.0,59.7887,59.8169,59.7699,59.8169,25794.0
2024-01-30 13:10:00,63.6,63.61,63.57,63.6,24445.0,59.8075,59.8169,59.7793,59.8075,24445.0
2024-01-30 13:20:00,63.58,63.64,63.56,63.64,51270.0,59.7887,59.8451,59.7699,59.8451,51270.0
2024-01-30 13:30:00,63.65,63.68,63.64,63.66,99548.0,59.8545,59.8827,59.8451,59.8639,99548.0
2024-01-30 13:40:00,63.67,63.7,63.64,63.68,31847.0,59.8733,59.9015,59.8451,59.8827,31847.0
2024-01-30 13:50:00,63.68,63.72,63.67,63.71,48201.0,59.8827,59.9203,59.8733,59.9109,48201.0
2024-01-30 14:00:00,63.71,63.75,63.7,63.74,32540.0,59.9109,59.9486,59.9015,59.9392,32540.0
2024-01-30 14:10:00,63.73,63.76,63.72,63.76,25816.0,59.9297,59.958,59.9203,59.958,25816.0
2024-01-30 14:20:00,63.75,63.77,63.72,63.74,58169.0,59.9486,59.9674,59.9203,59.9392,58169.0
2024-01-30 14:30:00,63.74,63.8,63.73,63.76,38060.0,59.9392,59.9956,59.9297,59.958,38060.0
2024-01-30 14:40:00,63.76,63.81,63.75,63.8,30652.0,59.958,60.005,59.9486,59.9956,30652.0
2024-01-30 14:50:00,63.79,63.86,63.79,63.85,68727.0,59.9862,60.052,59.9862,60.0426,68727.0
2024-01-30 15:00:00,63.84,63.85,63.8,63.84,71704.0,60.0332,60.0426,59.9956,60.0332,71704.0
2024-01-30 15:10:00,63.85,63.97,63.84,63.96,123562.0,60.0426,60.1554,60.0332,60.146,123562.0
2024-01-30 15:20:00,63.97,63.99,63.93,63.98,103050.0,60.1554,60.1742,60.1178,60.1648,103050.0
2024-01-30 15:30:00,63.98,63.99,63.94,63.97,150509.0,60.1648,60.1742,60.1272,60.1554,150509.0
2024-01-30 15:40:00,63.97,64.02,63.94,64.02,190103.0,60.1554,60.2025,60.1272,60.2025,190103.0
2024-01-30 15:50:00,64.02,64.05,63.87,63.87,562805.0,60.2025,60.2307,60.0614,60.0614,562805.0
2024-01-31 09:30:00,63.56,63.67,63.53,63.59,255512.0,59.7699,59.8733,59.7417,59.7981,255512.0
2024-01-31 09:40:00,63.58,63.76,63.51,63.64,177569.0,59.7887,59.958,59.7229,59.8451,177569.0
2024-01-31 09:50:00,63.64,63.71,63.58,63.61,216876.0,59.8451,59.9109,59.7887,59.8169,216876.0
2024-01-31 10:00:00,63.6,63.66,63.5,63.5,339184.0,59.8075,59.8639,59.7135,59.7135,339184.0
2024-01-31 10:10:00,63.5,63.59,63.43,63.48,124854.0,59.7135,59.7981,59.6476,59.6947,124854.0
2024-01-31 10:20:00,63.48,63.51,63.43,63.47,136998.0,59.6947,59.7229,59.6476,59.6853,136998.0
2024-01-31 10:30:00,63.47,63.5,63.31,63.31,235538.0,59.6853,59.7135,59.5348,59.5348,235538.0
2024-01-31 10:40:00,63.32,63.4,63.23,63.38,122009.0,59.5442,59.6194,59.4596,59.6006,122009.0
2024-01-31 10:50:00,63.39,63.42,63.33,63.41,131584.0,59.61,59.6382,59.5536,59.6288,131584.0
2024-01-31 11:00:00,63.4,63.44,63.35,63.4,91061.0,59.6194,59.657,59.5724,59.6194,91061.0
2024-01-31 11:10:00,63.4,63.41,63.26,63.27,111288.0,59.6194,59.6288,59.4878,59.4972,111288.0
2024-01-31 11:20:00,63.28,63.32,63.17,63.21,88696.0,59.5066,59.5442,59.4031,59.4408,88696.0
2024-01-31 11:30:00,63.21,63.22,63.02,63.04,271447.0,59.4408,59.4502,59.2621,59.2809,271447.0
2024-01-31 11:40:00,63.03,63.03,62.81,62.86,128498.0,59.2715,59.2715,59.0646,59.1116,128498.0
2024-01-31 11:50:00,62.86,63.04,62.85,63.01,72631.0,59.1116,59.2809,59.1022,59.2527,72631.0
2024-01-31 12:00:00,63.02,63.13,63.0,63.11,66296.0,59.2621,59.3655,59.2433,59.3467,66296.0
2024-01-31 12:10:00,63.11,63.14,63.07,63.11,73223.0,59.3467,59.3749,59.3091,59.3467,73223.0
2024-01-31 12:20:00,63.11,63.14,63.07,63.13,50350.0,59.3467,59.3749,59.3091,59.3655,50350.0
2024-01-31 12:30:00,63.13,63.13,63.04,63.09,69941.0,59.3655,59.3655,59.2809,59.3279,69941.0
2024-01-31 12:40:00,63.08,63.13,63.05,63.11,62859.0,59.3185,59.3655,59.2903,59.3467,62859.0
2024-01-31 12:50:00,63.11,63.15,63.09,63.13,62193.0,59.3467,59.3843,59.3279,59.3655,62193.0
2024-01-31 13:00:00,63.13,63.16,63.09,63.16,73259.0,59.3655,59.3937,59.3279,59.3937,73259.0
2024-01-31 13:10:00,63.16,63.16,63.1,63.12,76659.0,59.3937,59.3937,59.3373,59.3561,76659.0
2024-01-31 13:20:00,63.11,63.12,63.03,63.09,80478.0,59.3467,59.3561,59.2715,59.3279,80478.0
2024-01-31 13:30:00,63.08,63.09,63.04,63.07,74906.0,59.3185,59.3279,59.2809,59.3091,74906.0
2024-01-31 13:40:00,63.07,63.16,63.04,63.16,109417.0,59.3091,59.3937,59.2809,59.3937,109417.0
2024-01-31 13:50:00,63.16,63.21,63.13,63.17,106777.0,59.3937,59.4408,59.3655,59.4031,106777.0
2024-01-31 14:00:00,63.17,63.25,63.0,63.04,108647.0,59.4031,59.4784,59.2433,59.2809,108647.0
2024-01-31 14:10:00,63.04,63.18,63.02,63.1,120260.0,59.2809,59.4125,59.2621,59.3373,120260.0
2024-01-31 14:20:00,63.11,63.15,63.07,63.11,64843.0,59.3467,59.3843,59.3091,59.3467,64843.0
2024-01-31 14:30:00,63.11,63.32,63.07,63.3,101486.0,59.3467,59.5442,59.3091,59.5254,101486.0
2024-01-31 14:40:00,63.3,63.35,63.23,63.25,92848.0,59.5254,59.5724,59.4596,59.4784,92848.0
2024-01-31 14:50:00,63.24,63.24,63.05,63.05,84740.0,59.469,59.469,59.2903,59.2903,84740.0
2024-01-31 15:00:00,63.05,63.06,62.8,62.92,107815.0,59.2903,59.2997,59.0552,59.1681,107815.0
2024-01-31 15:10:00,62.92,63.08,62.92,63.02,120083.0,59.1681,59.3185,59.1681,59.2621,120083.0
2024-01-31 15:20:00,63.02,63.09,63.0,63.07,126350.0,59.2621,59.3279,59.2433,59.3091,126350.0
2024-01-31 15:30:00,63.07,63.08,62.93,63.01,162127.0,59.3091,59.3185,59.1775,59.2527,162127.0
2024-01-31 15:40:00,63.01,63.05,62.95,62.99,230037.0,59.2527,59.2903,59.1963,59.2339,230037.0
2024-01-31 15:50:00,62.98,63.03,62.86,62.88,525192.0,59.2245,59.2715,59.1116,59.1304,525192.0
2024-02-01 09:30:00,64.25,64.94,64.24,64.92,764301.0,60.4187,61.0676,60.4093,61.0488,764301.0
2024-02-01 09:40:00,64.93,64.98,64.56,64.67,497475.0,61.0582,61.1052,60.7103,60.8137,497475.0
2024-02-01 09:50:00,64.68,64.79,64.55,64.77,262938.0,60.8231,60.9265,60.7009,60.9077,262938.0
2024-02-01 10:00:00,64.76,64.78,64.6,64.61,349082.0,60.8983,60.9171,60.7479,60.7573,349082.0
2024-02-01 10:10:00,64.61,64.62,64.29,64.34,316524.0,60.7573,60.7667,60.4564,60.5034,316524.0
2024-02-01 10:20:00,64.34,64.43,64.28,64.38,157325.0,60.5034,60.588,60.447,60.541,157325.0
2024-02-01 10:30:00,64.37,64.41,64.17,64.17,214662.0,60.5316,60.5692,60.3435,60.3435,214662.0
2024-02-01 10:40:00,64.18,64.43,64.12,64.42,353393.0,60.3529,60.588,60.2965,60.5786,353393.0
2024-02-01 10:50:00,64.42,64.49,64.37,64.38,191228.0,60.5786,60.6444,60.5316,60.541,191228.0
2024-02-01 11:00:00,64.39,64.4,64.27,64.31,175059.0,60.5504,60.5598,60.4375,60.4752,175059.0
2024-02-01 11:10:00,64.31,64.43,64.27,64.34,171706.0,60.4752,60.588,60.4375,60.5034,171706.0
2024-02-01 11:20:00,64.34,64.49,64.31,64.48,178505.0,60.5034,60.6444,60.4752,60.635,178505.0
2024-02-01 11:30:00,64.49,64.59,64.45,64.47,213615.0,60.6444,60.7385,60.6068,60.6256,213615.0
2024-02-01 11:40:00,64.47,64.7,64.46,64.7,92020.0,60.6256,60.8419,60.6162,60.8419,92020.0
2024-02-01 11:50:00,64.7,64.71,64.61,64.61,125857.0,60.8419,60.8513,60.7573,60.7573,125857.0
2024-02-01 12:00:00,64.62,64.86,64.59,64.84,119127.0,60.7667,60.9924,60.7385,60.9736,119127.0
2024-02-01 12:10:00,64.84,64.89,64.73,64.83,117391.0,60.9736,61.0206,60.8701,60.9642,117391.0
2024-02-01 12:20:00,64.83,64.85,64.76,64.83,91703.0,60.9642,60.983,60.8983,60.9642,91703.0
2024-02-01 12:30:00,64.83,64.9,64.64,64.64,266894.0,60.9642,61.03,60.7855,60.7855,266894.0
2024-02-01 12:40:00,64.64,64.67,64.11,64.12,343172.0,60.7855,60.8137,60.2871,60.2965,343172.0
2024-02-01 12:50:00,64.1,64.34,63.97,64.0,215273.0,60.2777,60.5034,60.1554,60.1836,215273.0
2024-02-01 13:00:00,64.0,64.03,63.83,64.0,112504.0,60.1836,60.2119,60.0238,60.1836,112504.0
2024-02-01 13:10:00,63.99,64.26,63.99,64.24,123708.0,60.1742,60.4281,60.1742,60.4093,123708.0
2024-02-01 13:20:00,64.25,64.33,64.21,64.22,141402.0,60.4187,60.494,60.3811,60.3905,141402.0
2024-02-01 13:30:00,64.22,64.5,64.2,64.44,269011.0,60.3905,60.6538,60.3717,60.5974,269011.0
2024-02-01 13:40:00,64.45,64.47,64.38,64.42,84962.0,60.6068,60.6256,60.541,60.5786,84962.0
2024-02-01 13:50:00,64.42,64.43,64.24,64.26,108616.0,60.5786,60.588,60.4093,60.4281,108616.0
2024-02-01 14:00:00,64.25,64.3,64.17,64.17,121221.0,60.4187,60.4658,60.3435,60.3435,121221.0
2024-02-01 14:10:00,64.17,64.17,64.01,64.03,115014.0,60.3435,60.3435,60.1931,60.2119,115014.0
2024-02-01 14:20:00,64.03,64.09,63.93,63.94,131241.0,60.2119,60.2683,60.1178,60.1272,131241.0
2024-02-01 14:30:00,63.95,64.05,63.89,64.03,98943.0,60.1366,60.2307,60.0802,60.2119,98943.0
2024-02-01 14:40:00,64.03,64.08,63.98,64.03,126091.0,60.2119,60.2589,60.1648,60.2119,126091.0
2024-02-01 14:50:00,64.04,64.04,63.94,64.01,124918.0,60.2213,60.2213,60.1272,60.1931,124918.0
2024-02-01 15:00:00,64.02,64.18,63.98,64.17,164081.0,60.2025,60.3529,60.1648,60.3435,164081.0
2024-02-01 15:10:00,64.17,64.2,64.11,64.2,155692.0,60.3435,60.3717,60.2871,60.3717,155692.0
2024-02-01 15:20:00,64.2,64.21,64.06,64.07,114352.0,60.3717,60.3811,60.2401,60.2495,114352.0
2024-02-01 15:30:00,64.07,64.1,64.0,64.03,171300.0,60.2495,60.2777,60.1836,60.2119,171300.0
2024-02-01 15:40:00,64.03,64.05,63.95,63.96,254601.0,60.2119,60.2307,60.1366,60.146,254601.0
2024-02-01 15:50:00,63.96,64.08,63.91,64.08,653398.0,60.146,60.2589,60.099,60.2589,653398.0
2024-02-02 09:30:00,63.75,63.87,63.37,63.46,288391.0,59.9486,60.0614,59.5912,59.6758,288391.0
2024-02-02 09:40:00,63.45,63.54,63.33,63.44,222815.0,59.6664,59.7511,59.5536,59.657,222815.0
2024-02-02 09:50:00,63.42,63.46,63.3,63.39,174877.0,59.6382,59.6758,59.5254,59.61,174877.0
2024-02-02 10:00:00,63.39,63.39,63.2,63.38,219657.0,59.61,59.61,59.4314,59.6006,219657.0
2024-02-02 10:10:00,63.37,63.45,63.26,63.39,189880.0,59.5912,59.6664,59.4878,59.61,189880.0
2024-02-02 10:20:00,63.4,63.51,63.36,63.42,135694.0,59.6194,59.7229,59.5818,59.6382,135694.0
2024-02-02 10:30:00,63.41,63.42,63.23,63.24,90795.0,59.6288,59.6382,59.4596,59.469,90795.0
2024-02-02 10:40:00,63.25,63.28,63.12,63.13,127621.0,59.4784,59.5066,59.3561,59.3655,127621.0
2024-02-02 10:50:00,63.13,63.16,63.06,63.16,165835.0,59.3655,59.3937,59.2997,59.3937,165835.0
2024-02-02 11:00:00,63.17,63.17,63.06,63.11,129161.0,59.4031,59.4031,59.2997,59.3467,129161.0
2024-02-02 11:10:00,63.11,63.12,63.01,63.04,140989.0,59.3467,59.3561,59.2527,59.2809,140989.0
2024-02-02 11:20:00,63.03,63.18,63.0,63.16,228502.0,59.2715,59.4125,59.2433,59.3937,228502.0
2024-02-02 11:30:00,63.17,63.26,63.15,63.25,114664.0,59.4031,59.4878,59.3843,59.4784,114664.0
2024-02-02 11:40:00,63.25,63.33,63.22,63.32,40059.0,59.4784,59.5536,59.4502,59.5442,40059.0
2024-02-02 11:50:00,63.32,63.39,63.31,63.38,89690.0,59.5442,59.61,59.5348,59.6006,89690.0
2024-02-02 12:00:00,63.37,63.39,63.32,63.38,51321.0,59.5912,59.61,59.5442,59.6006,51321.0
2024-02-02 12:10:00,63.37,63.45,63.34,63.45,44699.0,59.5912,59.6664,59.563,59.6664,44699.0
2024-02-02 12:20:00,63.45,63.49,63.43,63.49,79444.0,59.6664,59.7041,59.6476,59.7041,79444.0
2024-02-02 12:30:00,63.48,63.55,63.47,63.55,105445.0,59.6947,59.7605,59.6853,59.7605,105445.0
2024-02-02 12:40:00,63.55,63.56,63.35,63.38,117844.0,59.7605,59.7699,59.5724,59.6006,117844.0
2024-02-02 12:50:00,63.38,63.44,63.32,63.44,42542.0,59.6006,59.657,59.5442,59.657,42542.0
2024-02-02 13:00:00,63.45,63.49,63.42,63.43,55860.0,59.6664,59.7041,59.6382,59.6476,55860.0
2024-02-02 13:10:00,63.43,63.45,63.41,63.43,40000.0,59.6476,59.6664,59.6288,59.6476,40000.0
2024-02-02 13:20:00,63.42,63.43,63.32,63.32,67887.0,59.6382,59.6476,59.5442,59.5442,67887.0
2024-02-02 13:30:00,63.32,63.32,63.26,63.32,57130.0,59.5442,59.5442,59.4878,59.5442,57130.0
2024-02-02 13:40:00,63.32,63.33,63.23,63.26,42098.0,59.5442,59.5536,59.4596,59.4878,42098.0
2024-02-02 13:50:00,63.27,63.29,63.24,63.27,79373.0,59.4972,59.516,59.469,59.4972,79373.0
2024-02-02 14:00:00,63.27,63.35,63.26,63.33,176555.0,59.4972,59.5724,59.4878,59.5536,176555.0
2024-02-02 14:10:00,63.32,63.41,63.29,63.38,84613.0,59.5442,59.6288,59.516,59.6006,84613.0
2024-02-02 14:20:00,63.38,63.39,63.32,63.36,75704.0,59.6006,59.61,59.5442,59.5818,75704.0
2024-02-02 14:30:00,63.36,63.38,63.31,63.37,70331.0,59.5818,59.6006,59.5348,59.5912,70331.0
2024-02-02 14:40:00,63.38,63.46,63.37,63.46,67684.0,59.6006,59.6758,59.5912,59.6758,67684.0
2024-02-02 14:50:00,63.46,63.5,63.41,63.47,112012.0,59.6758,59.7135,59.6288,59.6853,112012.0
2024-02-02 15:00:00,63.47,63.52,63.43,63.52,73962.0,59.6853,59.7323,59.6476,59.7323,73962.0
2024-02-02 15:10:00,63.52,63.55,63.5,63.51,86149.0,59.7323,59.7605,59.7135,59.7229,86149.0
2024-02-02 15:20:00,63.51,63.52,63.44,63.52,80719.0,59.7229,59.7323,59.657,59.7323,80719.0
2024-02-02 15:30:00,63.52,63.52,63.4,63.43,137018.0,59.7323,59.7323,59.6194,59.6476,137018.0
2024-02-02 15:40:00,63.43,63.44,63.38,63.43,134592.0,59.6476,59.657,59.6006,59.6476,134592.0
2024-02-02 15:50:00,63.43,63.45,63.27,63.3,356269.0,59.6476,59.6664,59.4972,59.5254,356269.0
2024-02-05 09:30:00,63.0,63.01,62.81,62.88,227327.0,59.2433,59.2527,59.0646,59.1304,227327.0
2024-02-05 09:40:00,62.87,62.93,62.73,62.9,121596.0,59.121,59.1775,58.9894,59.1492,121596.0
2024-02-05 09:50:00,62.91,62.98,62.81,62.92,124743.0,59.1586,59.2245,59.0646,59.1681,124743.0
2024-02-05 10:00:00,62.91,62.96,62.76,62.9,190348.0,59.1586,59.2057,59.0176,59.1492,190348.0
2024-02-05 10:10:00,62.9,62.9,62.65,62.68,96954.0,59.1492,59.1492,58.9142,58.9424,96954.0
2024-02-05 10:20:00,62.68,62.74,62.63,62.69,91452.0,58.9424,58.9988,58.8953,58.9518,91452.0
2024-02-05 10:30:00,62.69,62.73,62.62,62.64,113618.0,58.9518,58.9894,58.8859,58.9047,113618.0
2024-02-05 10:40:00,62.64,62.67,62.57,62.58,61339.0,58.9047,58.933,58.8389,58.8483,61339.0
2024-02-05 10:50:00,62.58,62.67,62.56,62.62,84832.0,58.8483,58.933,58.8295,58.8859,84832.0
2024-02-05 11:00:00,62.63,62.7,62.61,62.7,63684.0,58.8953,58.9612,58.8765,58.9612,63684.0
2024-02-05 11:10:00,62.7,62.78,62.7,62.75,106866.0,58.9612,59.0364,58.9612,59.0082,106866.0
2024-02-05 11:20:00,62.75,62.75,62.59,62.68,180659.0,59.0082,59.0082,58.8577,58.9424,180659.0
2024-02-05 11:30:00,62.69,62.77,62.67,62.75,83532.0,58.9518,59.027,58.933,59.0082,83532.0
2024-02-05 11:40:00,62.75,62.76,62.7,62.72,40380.0,59.0082,59.0176,58.9612,58.98,40380.0
2024-02-05 11:50:00,62.72,62.76,62.71,62.75,71508.0,58.98,59.0176,58.9706,59.0082,71508.0
2024-02-05 12:00:00,62.75,62.81,62.7,62.73,50544.0,59.0082,59.0646,58.9612,58.9894,50544.0
2024-02-05 12:10:00,62.73,62.92,62.72,62.9,80965.0,58.9894,59.1681,58.98,59.1492,80965.0
2024-02-05 12:20:00,62.9,62.92,62.83,62.91,84900.0,59.1492,59.1681,59.0834,59.1586,84900.0
2024-02-05 12:30:00,62.92,62.98,62.9,62.96,50052.0,59.1681,59.2245,59.1492,59.2057,50052.0
2024-02-05 12:40:00,62.97,63.0,62.91,62.94,44572.0,59.2151,59.2433,59.1586,59.1869,44572.0
2024-02-05 12:50:00,62.94,62.96,62.9,62.92,64509.0,59.1869,59.2057,59.1492,59.1681,64509.0
2024-02-05 13:00:00,62.92,62.97,62.9,62.94,44586.0,59.1681,59.2151,59.1492,59.1869,44586.0
2024-02-05 13:10:00,62.95,62.97,62.9,62.92,37647.0,59.1963,59.2151,59.1492,59.1681,37647.0
2024-02-05 13:20:00,62.92,62.98,62.91,62.95,42390.0,59.1681,59.2245,59.1586,59.1963,42390.0
2024-02-05 13:30:00,62.95,63.01,62.91,62.99,61845.0,59.1963,59.2527,59.1586,59.2339,61845.0
2024-02-05 13:40:00,62.99,63.14,62.99,63.14,97694.0,59.2339,59.3749,59.2339,59.3749,97694.0
2024-02-05 13:50:00,63.14,63.17,63.06,63.08,90741.0,59.3749,59.4031,59.2997,59.3185,90741.0
2024-02-05 14:00:00,63.07,63.09,63.02,63.02,65890.0,59.3091,59.3279,59.2621,59.2621,65890.0
2024-02-05 14:10:00,63.02,63.05,62.97,63.04,47636.0,59.2621,59.2903,59.2151,59.2809,47636.0
2024-02-05 14:20:00,63.04,63.06,62.98,63.03,50913.0,59.2809,59.2997,59.2245,59.2715,50913.0
2024-02-05 14:30:00,63.03,63.12,63.03,63.07,57583.0,59.2715,59.3561,59.2715,59.3091,57583.0
2024-02-05 14:40:00,63.07,63.13,63.05,63.12,45550.0,59.3091,59.3655,59.2903,59.3561,45550.0
2024-02-05 14:50:00,63.11,63.16,63.11,63.13,119305.0,59.3467,59.3937,59.3467,59.3655,119305.0
2024-02-05 15:00:00,63.13,63.13,63.03,63.06,53924.0,59.3655,59.3655,59.2715,59.2997,53924.0
2024-02-05 15:10:00,63.05,63.08,62.98,63.04,71036.0,59.2903,59.3185,59.2245,59.2809,71036.0
2024-02-05 15:20:00,63.03,63.08,63.0,63.06,62519.0,59.2715,59.3185,59.2433,59.2997,62519.0
2024-02-05 15:30:00,63.07,63.11,63.04,63.08,49552.0,59.3091,59.3467,59.2809,59.3185,49552.0
2024-02-05 15:40:00,63.08,63.1,62.99,62.99,109436.0,59.3185,59.3373,59.2339,59.2339,109436.0
2024-02-05 15:50:00,63.0,63.05,62.96,62.98,255528.0,59.2433,59.2903,59.2057,59.2245,255528.0
2024-02-06 09:30:00,63.12,63.41,63.08,63.24,330671.0,59.3561,59.6288,59.3185,59.469,330671.0
2024-02-06 09:40:00,63.24,63.37,63.17,63.36,143671.0,59.469,59.5912,59.4031,59.5818,143671.0
2024-02-06 09:50:00,63.36,63.37,63.19,63.21,130760.0,59.5818,59.5912,59.4219,59.4408,130760.0
2024-02-06 10:00:00,63.22,63.43,63.21,63.41,204368.0,59.4502,59.6476,59.4408,59.6288,204368.0
2024-02-06 10:10:00,63.41,63.43,63.3,63.35,88227.0,59.6288,59.6476,59.5254,59.5724,88227.0
2024-02-06 10:20:00,63.35,63.41,63.3,63.4,114767.0,59.5724,59.6288,59.5254,59.6194,114767.0
2024-02-06 10:30:00,63.4,63.43,63.34,63.36,140665.0,59.6194,59.6476,59.563,59.5818,140665.0
2024-02-06 10:40:00,63.36,63.43,63.31,63.41,90046.0,59.5818,59.6476,59.5348,59.6288,90046.0
2024-02-06 10:50:00,63.41,63.54,63.39,63.45,134077.0,59.6288,59.7511,59.61,59.6664,134077.0
2024-02-06 11:00:00,63.44,63.44,63.31,63.35,100069.0,59.657,59.657,59.5348,59.5724,100069.0
2024-02-06 11:10:00,63.35,63.45,63.34,63.43,97821.0,59.5724,59.6664,59.563,59.6476,97821.0
2024-02-06 11:20:00,63.43,63.5,63.43,63.46,81275.0,59.6476,59.7135,59.6476,59.6758,81275.0
2024-02-06 11:30:00,63.46,63.62,63.42,63.62,153553.0,59.6758,59.8263,59.6382,59.8263,153553.0
2024-02-06 11:40:00,63.62,63.71,63.61,63.7,51351.0,59.8263,59.9109,59.8169,59.9015,51351.0
2024-02-06 11:50:00,63.71,63.81,63.7,63.73,64030.0,59.9109,60.005,59.9015,59.9297,64030.0
2024-02-06 12:00:00,63.74,63.89,63.72,63.84,125248.0,59.9392,60.0802,59.9203,60.0332,125248.0
2024-02-06 12:10:00,63.84,63.96,63.8,63.96,70578.0,60.0332,60.146,59.9956,60.146,70578.0
2024-02-06 12:20:00,63.95,63.97,63.72,63.72,91304.0,60.1366,60.1554,59.9203,59.9203,91304.0
2024-02-06 12:30:00,63.71,63.85,63.71,63.8,52907.0,59.9109,60.0426,59.9109,59.9956,52907.0
2024-02-06 12:40:00,63.8,63.84,63.74,63.81,28350.0,59.9956,60.0332,59.9392,60.005,28350.0
2024-02-06 12:50:00,63.81,63.85,63.7,63.7,54773.0,60.005,60.0426,59.9015,59.9015,54773.0
2024-02-06 13:00:00,63.7,63.7,63.59,63.61,43791.0,59.9015,59.9015,59.7981,59.8169,43791.0
2024-02-06 13:10:00,63.59,63.6,63.54,63.57,34715.0,59.7981,59.8075,59.7511,59.7793,34715.0
2024-02-06 13:20:00,63.57,63.58,63.48,63.5,99325.0,59.7793,59.7887,59.6947,59.7135,99325.0
2024-02-06 13:30:00,63.51,63.6,63.49,63.57,63880.0,59.7229,59.8075,59.7041,59.7793,63880.0
2024-02-06 13:40:00,63.57,63.62,63.56,63.62,29768.0,59.7793,59.8263,59.7699,59.8263,29768.0
2024-02-06 13:50:00,63.62,63.67,63.61,63.62,32504.0,59.8263,59.8733,59.8169,59.8263,32504.0
2024-02-06 14:00:00,63.63,63.64,63.52,63.55,57438.0,59.8357,59.8451,59.7323,59.7605,57438.0
2024-02-06 14:10:00,63.55,63.56,63.44,63.48,42366.0,59.7605,59.7699,59.657,59.6947,42366.0
2024-02-06 14:20:00,63.49,63.55,63.46,63.54,51846.0,59.7041,59.7605,59.6758,59.7511,51846.0
2024-02-06 14:30:00,63.54,63.57,63.45,63.47,56202.0,59.7511,59.7793,59.6664,59.6853,56202.0
2024-02-06 14:40:00,63.47,63.49,63.43,63.49,51504.0,59.6853,59.7041,59.6476,59.7041,51504.0
2024-02-06 14:50:00,63.49,63.55,63.48,63.52,85872.0,59.7041,59.7605,59.6947,59.7323,85872.0
2024-02-06 15:00:00,63.53,63.58,63.49,63.55,104348.0,59.7417,59.7887,59.7041,59.7605,104348.0
2024-02-06 15:10:00,63.55,63.59,63.52,63.55,84947.0,59.7605,59.7981,59.7323,59.7605,84947.0
2024-02-06 15:20:00,63.54,63.61,63.54,63.57,91387.0,59.7511,59.8169,59.7511,59.7793,91387.0
2024-02-06 15:30:00,63.57,63.58,63.5,63.58,97918.0,59.7793,59.7887,59.7135,59.7887,97918.0
2024-02-06 15:40:00,63.58,63.66,63.57,63.62,238799.0,59.7887,59.8639,59.7793,59.8263,238799.0
2024-02-06 15:50:00,63.62,63.68,63.59,63.66,546864.0,59.8263,59.8827,59.7981,59.8639,546864.0
2024-02-07 09:30:00,63.29,63.48,63.21,63.48,249867.0,59.516,59.6947,59.4408,59.6947,249867.0
2024-02-07 09:40:00,63.47,63.53,63.24,63.31,148975.0,59.6853,59.7417,59.469,59.5348,148975.0
2024-02-07 09:50:00,63.31,63.32,63.17,63.23,105535.0,59.5348,59.5442,59.4031,59.4596,105535.0
2024-02-07 10:00:00,63.22,63.24,62.91,62.93,170084.0,59.4502,59.469,59.1586,59.1775,170084.0
2024-02-07 10:10:00,62.93,62.98,62.9,62.92,145741.0,59.1775,59.2245,59.1492,59.1681,145741.0
2024-02-07 10:20:00,62.93,63.12,62.92,63.12,85459.0,59.1775,59.3561,59.1681,59.3561,85459.0
2024-02-07 10:30:00,63.1,63.24,63.07,63.22,134618.0,59.3373,59.469,59.3091,59.4502,134618.0
2024-02-07 10:40:00,63.22,63.25,63.12,63.14,100366.0,59.4502,59.4784,59.3561,59.3749,100366.0
2024-02-07 10:50:00,63.13,63.2,63.09,63.19,66654.0,59.3655,59.4314,59.3279,59.4219,66654.0
2024-02-07 11:00:00,63.19,63.28,63.16,63.27,80567.0,59.4219,59.5066,59.3937,59.4972,80567.0
2024-02-07 11:10:00,63.28,63.35,63.27,63.3,121268.0,59.5066,59.5724,59.4972,59.5254,121268.0
2024-02-07 11:20:00,63.3,63.31,63.18,63.25,143748.0,59.5254,59.5348,59.4125,59.4784,143748.0
2024-02-07 11:30:00,63.26,63.3,63.2,63.25,141805.0,59.4878,59.5254,59.4314,59.4784,141805.0
2024-02-07 11:40:00,63.24,63.28,63.22,63.26,34973.0,59.469,59.5066,59.4502,59.4878,34973.0
2024-02-07 11:50:00,63.25,63.35,63.24,63.33,50593.0,59.4784,59.5724,59.469,59.5536,50593.0
2024-02-07 12:00:00,63.34,63.41,63.31,63.34,125822.0,59.563,59.6288,59.5348,59.563,125822.0
2024-02-07 12:10:00,63.34,63.36,63.32,63.34,58706.0,59.563,59.5818,59.5442,59.563,58706.0
2024-02-07 12:20:00,63.34,63.34,63.24,63.25,32267.0,59.563,59.563,59.469,59.4784,32267.0
2024-02-07 12:30:00,63.26,63.31,63.23,63.28,59198.0,59.4878,59.5348,59.4596,59.5066,59198.0
2024-02-07 12:40:00,63.29,63.32,63.23,63.24,34685.0,59.516,59.5442,59.4596,59.469,34685.0
2024-02-07 12:50:00,63.24,63.31,63.24,63.3,31117.0,59.469,59.5348,59.469,59.5254,31117.0
2024-02-07 13:00:00,63.3,63.36,63.28,63.32,40369.0,59.5254,59.5818,59.5066,59.5442,40369.0
2024-02-07 13:10:00,63.31,63.36,63.31,63.33,19452.0,59.5348,59.5818,59.5348,59.5536,19452.0
2024-02-07 13:20:00,63.34,63.36,63.32,63.34,33852.0,59.563,59.5818,59.5442,59.563,33852.0
2024-02-07 13:30:00,63.33,63.37,63.31,63.32,37088.0,59.5536,59.5912,59.5348,59.5442,37088.0
2024-02-07 13:40:00,63.33,63.34,63.24,63.31,50817.0,59.5536,59.563,59.469,59.5348,50817.0
2024-02-07 13:50:00,63.31,63.36,63.31,63.36,29745.0,59.5348,59.5818,59.5348,59.5818,29745.0
2024-02-07 14:00:00,63.36,63.43,63.34,63.43,38469.0,59.5818,59.6476,59.563,59.6476,38469.0
2024-02-07 14:10:00,63.42,63.46,63.38,63.39,36614.0,59.6382,59.6758,59.6006,59.61,36614.0
2024-02-07 14:20:00,63.39,63.4,63.35,63.36,34607.0,59.61,59.6194,59.5724,59.5818,34607.0
2024-02-07 14:30:00,63.37,63.38,63.31,63.35,38801.0,59.5912,59.6006,59.5348,59.5724,38801.0
2024-02-07 14:40:00,63.35,63.41,63.33,63.39,55640.0,59.5724,59.6288,59.5536,59.61,55640.0
2024-02-07 14:50:00,63.38,63.41,63.36,63.4,76835.0,59.6006,59.6288,59.5818,59.6194,76835.0
2024-02-07 15:00:00,63.39,63.47,63.39,63.47,70217.0,59.61,59.6853,59.61,59.6853,70217.0
2024-02-07 15:10:00,63.47,63.49,63.44,63.49,92050.0,59.6853,59.7041,59.657,59.7041,92050.0
2024-02-07 15:20:00,63.48,63.56,63.48,63.54,112496.0,59.6947,59.7699,59.6947,59.7511,112496.0
2024-02-07 15:30:00,63.54,63.62,63.53,63.61,99049.0,59.7511,59.8263,59.7417,59.8169,99049.0
2024-02-07 15:40:00,63.62,63.62,63.55,63.57,131913.0,59.8263,59.8263,59.7605,59.7793,131913.0
2024-02-07 15:50:00,63.56,63.58,63.53,63.56,298254.0,59.7699,59.7887,59.7417,59.7699,298254.0
2024-02-08 09:30:00,63.25,63.57,63.22,63.43,263145.0,59.4784,59.7793,59.4502,59.6476,263145.0
2024-02-08 09:40:00,63.42,63.43,63.27,63.3,225147.0,59.6382,59.6476,59.4972,59.5254,225147.0
2024-02-08 09:50:00,63.3,63.41,63.28,63.35,163152.0,59.5254,59.6288,59.5066,59.5724,163152.0
2024-02-08 10:00:00,63.35,63.45,63.35,63.38,153082.0,59.5724,59.6664,59.5724,59.6006,153082.0
2024-02-08 10:10:00,63.38,63.38,63.25,63.3,135083.0,59.6006,59.6006,59.4784,59.5254,135083.0
2024-02-08 10:20:00,63.3,63.4,63.29,63.39,139224.0,59.5254,59.6194,59.516,59.61,139224.0
2024-02-08 10:30:00,63.39,63.51,63.39,63.47,241272.0,59.61,59.7229,59.61,59.6853,241272.0
2024-02-08 10:40:00,63.47,63.49,63.35,63.36,99539.0,59.6853,59.7041,59.5724,59.5818,99539.0
2024-02-08 10:50:00,63.35,63.38,63.3,63.33,124722.0,59.5724,59.6006,59.5254,59.5536,124722.0
2024-02-08 11:00:00,63.33,63.37,63.32,63.34,91343.0,59.5536,59.5912,59.5442,59.563,91343.0
2024-02-08 11:10:00,63.34,63.4,63.32,63.36,101881.0,59.563,59.6194,59.5442,59.5818,101881.0
2024-02-08 11:20:00,63.36,63.37,63.32,63.33,80183.0,59.5818,59.5912,59.5442,59.5536,80183.0
2024-02-08 11:30:00,63.33,63.39,63.32,63.38,70696.0,59.5536,59.61,59.5442,59.6006,70696.0
2024-02-08 11:40:00,63.38,63.41,63.33,63.33,57358.0,59.6006,59.6288,59.5536,59.5536,57358.0
2024-02-08 11:50:00,63.34,63.38,63.32,63.36,44479.0,59.563,59.6006,59.5442,59.5818,44479.0
2024-02-08 12:00:00,63.36,63.39,63.34,63.37,24630.0,59.5818,59.61,59.563,59.5912,24630.0
2024-02-08 12:10:00,63.37,63.38,63.31,63.33,50781.0,59.5912,59.6006,59.5348,59.5536,50781.0
2024-02-08 12:20:00,63.34,63.39,63.32,63.37,27036.0,59.563,59.61,59.5442,59.5912,27036.0
2024-02-08 12:30:00,63.37,63.45,63.37,63.44,42814.0,59.5912,59.6664,59.5912,59.657,42814.0
2024-02-08 12:40:00,63.45,63.49,63.42,63.44,44371.0,59.6664,59.7041,59.6382,59.657,44371.0
2024-02-08 12:50:00,63.44,63.49,63.42,63.45,59353.0,59.657,59.7041,59.6382,59.6664,59353.0
2024-02-08 13:00:00,63.44,63.55,63.42,63.46,76029.0,59.657,59.7605,59.6382,59.6758,76029.0
2024-02-08 13:10:00,63.47,63.48,63.41,63.41,32712.0,59.6853,59.6947,59.6288,59.6288,32712.0
2024-02-08 13:20:00,63.41,63.42,63.37,63.39,46050.0,59.6288,59.6382,59.5912,59.61,46050.0
2024-02-08 13:30:00,63.38,63.51,63.36,63.51,39441.0,59.6006,59.7229,59.5818,59.7229,39441.0
2024-02-08 13:40:00,63.51,63.52,63.47,63.51,32631.0,59.7229,59.7323,59.6853,59.7229,32631.0
2024-02-08 13:50:00,63.5,63.54,63.48,63.54,38556.0,59.7135,59.7511,59.6947,59.7511,38556.0
2024-02-08 14:00:00,63.54,63.56,63.51,63.55,50191.0,59.7511,59.7699,59.7229,59.7605,50191.0
2024-02-08 14:10:00,63.55,63.58,63.53,63.54,43054.0,59.7605,59.7887,59.7417,59.7511,43054.0
2024-02-08 14:20:00,63.54,63.6,63.54,63.58,51402.0,59.7511,59.8075,59.7511,59.7887,51402.0
2024-02-08 14:30:00,63.59,63.6,63.54,63.59,46620.0,59.7981,59.8075,59.7511,59.7981,46620.0
2024-02-08 14:40:00,63.58,63.62,63.58,63.61,35788.0,59.7887,59.8263,59.7887,59.8169,35788.0
2024-02-08 14:50:00,63.61,63.68,63.6,63.68,69212.0,59.8169,59.8827,59.8075,59.8827,69212.0
2024-02-08 15:00:00,63.68,63.69,63.64,63.66,61312.0,59.8827,59.8921,59.8451,59.8639,61312.0
2024-02-08 15:10:00,63.66,63.7,63.66,63.7,55840.0,59.8639,59.9015,59.8639,59.9015,55840.0
2024-02-08 15:20:00,63.7,63.7,63.66,63.67,146505.0,59.9015,59.9015,59.8639,59.8733,146505.0
2024-02-08 15:30:00,63.67,63.73,63.66,63.69,110600.0,59.8733,59.9297,59.8639,59.8921,110600.0
2024-02-08 15:40:00,63.7,63.71,63.62,63.63,100853.0,59.9015,59.9109,59.8263,59.8357,100853.0
2024-02-08 15:50:00,63.62,63.64,63.53,63.55,324133.0,59.8263,59.8451,59.7417,59.7605,324133.0
2024-02-09 09:30:00,63.88,64.16,63.83,64.12,188967.0,60.0708,60.3341,60.0238,60.2965,188967.0
2024-02-09 09:40:00,64.13,64.17,64.04,64.09,114616.0,60.3059,60.3435,60.2213,60.2683,114616.0
2024-02-09 09:50:00,64.09,64.1,63.85,63.88,134345.0,60.2683,60.2777,60.0426,60.0708,134345.0
2024-02-09 10:00:00,63.88,63.9,63.75,63.87,99037.0,60.0708,60.0896,59.9486,60.0614,99037.0
2024-02-09 10:10:00,63.89,63.89,63.63,63.66,82252.0,60.0802,60.0802,59.8357,59.8639,82252.0
2024-02-09 10:20:00,63.64,63.68,63.56,63.68,106294.0,59.8451,59.8827,59.7699,59.8827,106294.0
2024-02-09 10:30:00,63.68,63.71,63.59,63.67,97802.0,59.8827,59.9109,59.7981,59.8733,97802.0
2024-02-09 10:40:00,63.67,63.71,63.61,63.7,79961.0,59.8733,59.9109,59.8169,59.9015,79961.0
2024-02-09 10:50:00,63.7,63.76,63.69,63.74,106105.0,59.9015,59.958,59.8921,59.9392,106105.0
2024-02-09 11:00:00,63.74,63.79,63.67,63.79,108773.0,59.9392,59.9862,59.8733,59.9862,108773.0
2024-02-09 11:10:00,63.79,63.8,63.68,63.74,81401.0,59.9862,59.9956,59.8827,59.9392,81401.0
2024-02-09 11:20:00,63.73,63.75,63.64,63.64,73068.0,59.9297,59.9486,59.8451,59.8451,73068.0
2024-02-09 11:30:00,63.65,63.65,63.58,63.63,103796.0,59.8545,59.8545,59.7887,59.8357,103796.0
2024-02-09 11:40:00,63.63,63.78,63.62,63.77,44667.0,59.8357,59.9768,59.8263,59.9674,44667.0
2024-02-09 11:50:00,63.78,63.78,63.7,63.72,55476.0,59.9768,59.9768,59.9015,59.9203,55476.0
2024-02-09 12:00:00,63.72,63.78,63.71,63.75,45160.0,59.9203,59.9768,59.9109,59.9486,45160.0
2024-02-09 12:10:00,63.76,63.83,63.75,63.8,26060.0,59.958,60.0238,59.9486,59.9956,26060.0
2024-02-09 12:20:00,63.8,63.83,63.79,63.83,38913.0,59.9956,60.0238,59.9862,60.0238,38913.0
2024-02-09 12:30:00,63.84,63.85,63.75,63.77,44813.0,60.0332,60.0426,59.9486,59.9674,44813.0
2024-02-09 12:40:00,63.77,63.81,63.74,63.79,46887.0,59.9674,60.005,59.9392,59.9862,46887.0
2024-02-09 12:50:00,63.79,63.8,63.75,63.79,48773.0,59.9862,59.9956,59.9486,59.9862,48773.0
2024-02-09 13:00:00,63.8,63.84,63.77,63.8,60186.0,59.9956,60.0332,59.9674,59.9956,60186.0
2024-02-09 13:10:00,63.8,63.86,63.79,63.84,39607.0,59.9956,60.052,59.9862,60.0332,39607.0
2024-02-09 13:20:00,63.85,63.92,63.84,63.88,32287.0,60.0426,60.1084,60.0332,60.0708,32287.0
2024-02-09 13:30:00,63.89,63.92,63.84,63.86,45364.0,60.0802,60.1084,60.0332,60.052,45364.0
2024-02-09 13:40:00,63.86,63.87,63.81,63.86,31911.0,60.052,60.0614,60.005,60.052,31911.0
2024-02-09 13:50:00,63.86,63.87,63.84,63.84,29944.0,60.052,60.0614,60.0332,60.0332,29944.0
2024-02-09 14:00:00,63.85,63.85,63.8,63.85,31667.0,60.0426,60.0426,59.9956,60.0426,31667.0
2024-02-09 14:10:00,63.85,63.85,63.74,63.75,80875.0,60.0426,60.0426,59.9392,59.9486,80875.0
2024-02-09 14:20:00,63.75,63.83,63.75,63.83,31161.0,59.9486,60.0238,59.9486,60.0238,31161.0
2024-02-09 14:30:00,63.83,63.84,63.77,63.78,33147.0,60.0238,60.0332,59.9674,59.9768,33147.0
2024-02-09 14:40:00,63.78,63.79,63.72,63.73,38392.0,59.9768,59.9862,59.9203,59.9297,38392.0
2024-02-09 14:50:00,63.73,63.73,63.68,63.68,44297.0,59.9297,59.9297,59.8827,59.8827,44297.0
2024-02-09 15:00:00,63.68,63.68,63.6,63.65,59108.0,59.8827,59.8827,59.8075,59.8545,59108.0
2024-02-09 15:10:00,63.66,63.7,63.61,63.69,48170.0,59.8639,59.9015,59.8169,59.8921,48170.0
2024-02-09 15:20:00,63.69,63.74,63.68,63.74,38367.0,59.8921,59.9392,59.8827,59.9392,38367.0
2024-02-09 15:30:00,63.74,63.74,63.68,63.7,58391.0,59.9392,59.9392,59.8827,59.9015,58391.0
2024-02-09 15:40:00,63.7,63.73,63.66,63.67,131167.0,59.9015,59.9297,59.8639,59.8733,131167.0
2024-02-09 15:50:00,63.68,63.77,63.67,63.75,367312.0,59.8827,59.9674,59.8733,59.9486,367312.0
2024-02-12 09:30:00,63.97,64.09,63.9,64.09,115191.0,60.1554,60.2683,60.0896,60.2683,115191.0
2024-02-12 09:40:00,64.08,64.17,64.02,64.1,89130.0,60.2589,60.3435,60.2025,60.2777,89130.0
2024-02-12 09:50:00,64.1,64.19,64.05,64.13,75595.0,60.2777,60.3623,60.2307,60.3059,75595.0
2024-02-12 10:00:00,64.12,64.16,64.0,64.01,71524.0,60.2965,60.3341,60.1836,60.1931,71524.0
2024-02-12 10:10:00,64.01,64.08,63.85,63.86,135068.0,60.1931,60.2589,60.0426,60.052,135068.0
2024-02-12 10:20:00,63.87,63.91,63.8,63.86,107594.0,60.0614,60.099,59.9956,60.052,107594.0
2024-02-12 10:30:00,63.86,63.92,63.77,63.79,61217.0,60.052,60.1084,59.9674,59.9862,61217.0
2024-02-12 10:40:00,63.79,63.82,63.75,63.8,46594.0,59.9862,60.0144,59.9486,59.9956,46594.0
2024-02-12 10:50:00,63.8,63.83,63.69,63.72,47718.0,59.9956,60.0238,59.8921,59.9203,47718.0
2024-02-12 11:00:00,63.71,63.73,63.65,63.71,40602.0,59.9109,59.9297,59.8545,59.9109,40602.0
2024-02-12 11:10:00,63.71,63.79,63.7,63.77,87287.0,59.9109,59.9862,59.9015,59.9674,87287.0
2024-02-12 11:20:00,63.77,63.89,63.76,63.88,143055.0,59.9674,60.0802,59.958,60.0708,143055.0
2024-02-12 11:30:00,63.88,63.94,63.79,63.8,107927.0,60.0708,60.1272,59.9862,59.9956,107927.0
2024-02-12 11:40:00,63.8,63.96,63.8,63.96,38730.0,59.9956,60.146,59.9956,60.146,38730.0
2024-02-12 11:50:00,63.96,63.98,63.91,63.94,32229.0,60.146,60.1648,60.099,60.1272,32229.0
2024-02-12 12:00:00,63.94,64.03,63.93,64.02,33758.0,60.1272,60.2119,60.1178,60.2025,33758.0
2024-02-12 12:10:00,64.02,64.04,63.99,63.99,27899.0,60.2025,60.2213,60.1742,60.1742,27899.0
2024-02-12 12:20:00,63.99,64.07,63.99,64.05,34831.0,60.1742,60.2495,60.1742,60.2307,34831.0
2024-02-12 12:30:00,64.04,64.07,63.99,64.06,25271.0,60.2213,60.2495,60.1742,60.2401,25271.0
2024-02-12 12:40:00,64.05,64.09,64.04,64.09,25561.0,60.2307,60.2683,60.2213,60.2683,25561.0
2024-02-12 12:50:00,64.08,64.09,64.05,64.06,25748.0,60.2589,60.2683,60.2307,60.2401,25748.0
2024-02-12 13:00:00,64.06,64.12,64.06,64.1,48383.0,60.2401,60.2965,60.2401,60.2777,48383.0
2024-02-12 13:10:00,64.11,64.16,64.09,64.16,24672.0,60.2871,60.3341,60.2683,60.3341,24672.0
2024-02-12 13:20:00,64.16,64.18,64.12,64.14,51600.0,60.3341,60.3529,60.2965,60.3153,51600.0
2024-02-12 13:30:00,64.14,64.2,64.14,64.15,49502.0,60.3153,60.3717,60.3153,60.3247,49502.0
2024-02-12 13:40:00,64.16,64.2,64.14,64.2,54254.0,60.3341,60.3717,60.3153,60.3717,54254.0
2024-02-12 13:50:00,64.2,64.26,64.17,64.18,44744.0,60.3717,60.4281,60.3435,60.3529,44744.0
2024-02-12 14:00:00,64.18,64.22,64.16,64.17,103376.0,60.3529,60.3905,60.3341,60.3435,103376.0
2024-02-12 14:10:00,64.17,64.18,64.07,64.07,56185.0,60.3435,60.3529,60.2495,60.2495,56185.0
2024-02-12 14:20:00,64.07,64.12,64.05,64.12,67286.0,60.2495,60.2965,60.2307,60.2965,67286.0
2024-02-12 14:30:00,64.12,64.14,64.1,64.11,87510.0,60.2965,60.3153,60.2777,60.2871,87510.0
2024-02-12 14:40:00,64.12,64.12,64.06,64.09,58604.0,60.2965,60.2965,60.2401,60.2683,58604.0
2024-02-12 14:50:00,64.09,64.13,64.08,64.11,43758.0,60.2683,60.3059,60.2589,60.2871,43758.0
2024-02-12 15:00:00,64.1,64.13,64.08,64.11,56454.0,60.2777,60.3059,60.2589,60.2871,56454.0
2024-02-12 15:10:00,64.11,64.19,64.08,64.19,88473.0,60.2871,60.3623,60.2589,60.3623,88473.0
2024-02-12 15:20:00,64.18,64.18,64.13,64.17,88534.0,60.3529,60.3529,60.3059,60.3435,88534.0
2024-02-12 15:30:00,64.17,64.17,64.08,64.16,115436.0,60.3435,60.3435,60.2589,60.3341,115436.0
2024-02-12 15:40:00,64.16,64.16,64.11,64.14,145346.0,60.3341,60.3341,60.2871,60.3153,145346.0
2024-02-12 15:50:00,64.13,64.23,64.08,64.16,839886.0,60.3059,60.3999,60.2589,60.3341,839886.0
2024-02-13 09:30:00,64.12,64.2,63.78,63.78,212916.0,60.2965,60.3717,59.9768,59.9768,212916.0
2024-02-13 09:40:00,63.77,63.97,63.74,63.88,105991.0,59.9674,60.1554,59.9392,60.0708,105991.0
2024-02-13 09:50:00,63.89,63.91,63.56,63.57,129337.0,60.0802,60.099,59.7699,59.7793,129337.0
2024-02-13 10:00:00,63.58,63.65,63.48,63.53,94221.0,59.7887,59.8545,59.6947,59.7417,94221.0
2024-02-13 10:10:00,63.53,63.54,63.3,63.33,134095.0,59.7417,59.7511,59.5254,59.5536,134095.0
2024-02-13 10:20:00,63.33,63.48,63.31,63.43,79746.0,59.5536,59.6947,59.5348,59.6476,79746.0
2024-02-13 10:30:00,63.43,63.43,63.25,63.3,108707.0,59.6476,59.6476,59.4784,59.5254,108707.0
2024-02-13 10:40:00,63.3,63.39,63.24,63.38,73217.0,59.5254,59.61,59.469,59.6006,73217.0
2024-02-13 10:50:00,63.38,63.49,63.38,63.49,62213.0,59.6006,59.7041,59.6006,59.7041,62213.0
2024-02-13 11:00:00,63.5,63.58,63.47,63.58,57463.0,59.7135,59.7887,59.6853,59.7887,57463.0
2024-02-13 11:10:00,63.57,63.59,63.49,63.5,48894.0,59.7793,59.7981,59.7041,59.7135,48894.0
2024-02-13 11:20:00,63.51,63.62,63.5,63.56,47709.0,59.7229,59.8263,59.7135,59.7699,47709.0
2024-02-13 11:30:00,63.55,63.69,63.54,63.65,170388.0,59.7605,59.8921,59.7511,59.8545,170388.0
2024-02-13 11:40:00,63.64,63.67,63.62,63.62,69709.0,59.8451,59.8733,59.8263,59.8263,69709.0
2024-02-13 11:50:00,63.62,63.64,63.58,63.62,28392.0,59.8263,59.8451,59.7887,59.8263,28392.0
2024-02-13 12:00:00,63.63,63.69,63.62,63.69,34320.0,59.8357,59.8921,59.8263,59.8921,34320.0
2024-02-13 12:10:00,63.69,63.76,63.65,63.75,52500.0,59.8921,59.958,59.8545,59.9486,52500.0
2024-02-13 12:20:00,63.74,63.81,63.73,63.76,75011.0,59.9392,60.005,59.9297,59.958,75011.0
2024-02-13 12:30:00,63.76,63.78,63.72,63.76,39590.0,59.958,59.9768,59.9203,59.958,39590.0
2024-02-13 12:40:00,63.77,63.78,63.74,63.77,32154.0,59.9674,59.9768,59.9392,59.9674,32154.0
2024-02-13 12:50:00,63.77,63.86,63.77,63.81,86086.0,59.9674,60.052,59.9674,60.005,86086.0
2024-02-13 13:00:00,63.8,63.81,63.71,63.72,52218.0,59.9956,60.005,59.9109,59.9203,52218.0
2024-02-13 13:10:00,63.72,63.73,63.66,63.72,90152.0,59.9203,59.9297,59.8639,59.9203,90152.0
2024-02-13 13:20:00,63.71,63.72,63.61,63.67,26552.0,59.9109,59.9203,59.8169,59.8733,26552.0
2024-02-13 13:30:00,63.67,63.68,63.61,63.63,25007.0,59.8733,59.8827,59.8169,59.8357,25007.0
2024-02-13 13:40:00,63.63,63.68,63.59,63.66,34840.0,59.8357,59.8827,59.7981,59.8639,34840.0
2024-02-13 13:50:00,63.67,63.67,63.6,63.61,37801.0,59.8733,59.8733,59.8075,59.8169,37801.0
2024-02-13 14:00:00,63.61,63.62,63.46,63.47,50992.0,59.8169,59.8263,59.6758,59.6853,50992.0
2024-02-13 14:10:00,63.47,63.48,63.42,63.45,52630.0,59.6853,59.6947,59.6382,59.6664,52630.0
2024-02-13 14:20:00,63.46,63.5,63.42,63.43,43658.0,59.6758,59.7135,59.6382,59.6476,43658.0
2024-02-13 14:30:00,63.44,63.45,63.36,63.41,65236.0,59.657,59.6664,59.5818,59.6288,65236.0
2024-02-13 14:40:00,63.41,63.42,63.25,63.25,54555.0,59.6288,59.6382,59.4784,59.4784,54555.0
2024-02-13 14:50:00,63.26,63.27,63.16,63.25,134323.0,59.4878,59.4972,59.3937,59.4784,134323.0
2024-02-13 15:00:00,63.27,63.27,63.16,63.21,65326.0,59.4972,59.4972,59.3937,59.4408,65326.0
2024-02-13 15:10:00,63.21,63.22,63.13,63.16,60415.0,59.4408,59.4502,59.3655,59.3937,60415.0
2024-02-13 15:20:00,63.17,63.22,63.16,63.22,62652.0,59.4031,59.4502,59.3937,59.4502,62652.0
2024-02-13 15:30:00,63.22,63.32,63.19,63.28,104868.0,59.4502,59.5442,59.4219,59.5066,104868.0
2024-02-13 15:40:00,63.28,63.4,63.27,63.34,201391.0,59.5066,59.6194,59.4972,59.563,201391.0
2024-02-13 15:50:00,63.35,63.5,63.33,63.42,583010.0,59.5724,59.7135,59.5536,59.6382,583010.0
2024-02-14 09:30:00,63.71,63.89,63.62,63.88,188677.0,59.9109,60.0802,59.8263,60.0708,188677.0
2024-02-14 09:40:00,63.89,63.98,63.83,63.91,120896.0,60.0802,60.1648,60.0238,60.099,120896.0
2024-02-14 09:50:00,63.91,63.97,63.82,63.83,112434.0,60.099,60.1554,60.0144,60.0238,112434.0
2024-02-14 10:00:00,63.82,63.9,63.74,63.79,104026.0,60.0144,60.0896,59.9392,59.9862,104026.0
2024-02-14 10:10:00,63.79,63.82,63.59,63.6,119748.0,59.9862,60.0144,59.7981,59.8075,119748.0
2024-02-14 10:20:00,63.59,63.7,63.58,63.6,109884.0,59.7981,59.9015,59.7887,59.8075,109884.0
2024-02-14 10:30:00,63.6,63.63,63.43,63.45,189424.0,59.8075,59.8357,59.6476,59.6664,189424.0
2024-02-14 10:40:00,63.45,63.52,63.43,63.45,93406.0,59.6664,59.7323,59.6476,59.6664,93406.0
2024-02-14 10:50:00,63.46,63.64,63.41,63.62,64760.0,59.6758,59.8451,59.6288,59.8263,64760.0
2024-02-14 11:00:00,63.64,63.64,63.52,63.57,65497.0,59.8451,59.8451,59.7323,59.7793,65497.0
2024-02-14 11:10:00,63.59,63.66,63.56,63.58,135694.0,59.7981,59.8639,59.7699,59.7887,135694.0
2024-02-14 11:20:00,63.58,63.59,63.5,63.55,85884.0,59.7887,59.7981,59.7135,59.7605,85884.0
2024-02-14 11:30:00,63.55,63.67,63.54,63.66,105198.0,59.7605,59.8733,59.7511,59.8639,105198.0
2024-02-14 11:40:00,63.66,63.67,63.59,63.62,24773.0,59.8639,59.8733,59.7981,59.8263,24773.0
2024-02-14 11:50:00,63.63,63.64,63.48,63.49,35666.0,59.8357,59.8451,59.6947,59.7041,35666.0
2024-02-14 12:00:00,63.49,63.49,63.3,63.35,42246.0,59.7041,59.7041,59.5254,59.5724,42246.0
2024-02-14 12:10:00,63.35,63.46,63.34,63.43,46994.0,59.5724,59.6758,59.563,59.6476,46994.0
2024-02-14 12:20:00,63.43,63.43,63.36,63.39,24100.0,59.6476,59.6476,59.5818,59.61,24100.0
2024-02-14 12:30:00,63.38,63.4,63.32,63.37,28185.0,59.6006,59.6194,59.5442,59.5912,28185.0
2024-02-14 12:40:00,63.37,63.41,63.35,63.4,21608.0,59.5912,59.6288,59.5724,59.6194,21608.0
2024-02-14 12:50:00,63.39,63.43,63.38,63.4,17392.0,59.61,59.6476,59.6006,59.6194,17392.0
2024-02-14 13:00:00,63.4,63.5,63.37,63.48,34045.0,59.6194,59.7135,59.5912,59.6947,34045.0
2024-02-14 13:10:00,63.47,63.47,63.4,63.41,21961.0,59.6853,59.6853,59.6194,59.6288,21961.0
2024-02-14 13:20:00,63.41,63.41,63.33,63.35,18938.0,59.6288,59.6288,59.5536,59.5724,18938.0
2024-02-14 13:30:00,63.35,63.45,63.33,63.44,15460.0,59.5724,59.6664,59.5536,59.657,15460.0
2024-02-14 13:40:00,63.44,63.47,63.4,63.42,32941.0,59.657,59.6853,59.6194,59.6382,32941.0
2024-02-14 13:50:00,63.42,63.44,63.38,63.4,20942.0,59.6382,59.657,59.6006,59.6194,20942.0
2024-02-14 14:00:00,63.4,63.42,63.37,63.37,33041.0,59.6194,59.6382,59.5912,59.5912,33041.0
2024-02-14 14:10:00,63.38,63.46,63.37,63.41,29779.0,59.6006,59.6758,59.5912,59.6288,29779.0
2024-02-14 14:20:00,63.41,63.48,63.4,63.47,39839.0,59.6288,59.6947,59.6194,59.6853,39839.0
2024-02-14 14:30:00,63.48,63.55,63.45,63.54,36977.0,59.6947,59.7605,59.6664,59.7511,36977.0
2024-02-14 14:40:00,63.54,63.56,63.49,63.5,32215.0,59.7511,59.7699,59.7041,59.7135,32215.0
2024-02-14 14:50:00,63.51,63.51,63.48,63.5,34855.0,59.7229,59.7229,59.6947,59.7135,34855.0
2024-02-14 15:00:00,63.5,63.53,63.41,63.42,104727.0,59.7135,59.7417,59.6288,59.6382,104727.0
2024-02-14 15:10:00,63.42,63.44,63.38,63.43,52012.0,59.6382,59.657,59.6006,59.6476,52012.0
2024-02-14 15:20:00,63.42,63.42,63.38,63.4,48106.0,59.6382,59.6382,59.6006,59.6194,48106.0
2024-02-14 15:30:00,63.4,63.4,63.3,63.35,67615.0,59.6194,59.6194,59.5254,59.5724,67615.0
2024-02-14 15:40:00,63.35,63.37,63.3,63.3,126517.0,59.5724,59.5912,59.5254,59.5254,126517.0
2024-02-14 15:50:00,63.31,63.46,63.28,63.43,489974.0,59.5348,59.6758,59.5066,59.6476,489974.0
2024-02-15 09:30:00,62.06,62.48,62.03,62.47,214651.0,58.9908,59.3901,58.9623,59.3806,214651.0
2024-02-15 09:40:00,62.46,62.7,62.42,62.58,265799.0,59.3711,59.5992,59.333,59.4851,265799.0
2024-02-15 09:50:00,62.58,62.63,62.48,62.56,257735.0,59.4851,59.5327,59.3901,59.4661,257735.0
2024-02-15 10:00:00,62.59,62.71,62.54,62.64,117438.0,59.4946,59.6087,59.4471,59.5422,117438.0
2024-02-15 10:10:00,62.65,62.73,62.57,62.68,165475.0,59.5517,59.6277,59.4756,59.5802,165475.0
2024-02-15 10:20:00,62.69,62.9,62.69,62.83,138542.0,59.5897,59.7893,59.5897,59.7228,138542.0
2024-02-15 10:30:00,62.82,62.92,62.76,62.86,204792.0,59.7133,59.8083,59.6562,59.7513,204792.0
2024-02-15 10:40:00,62.87,62.87,62.76,62.79,131380.0,59.7608,59.7608,59.6562,59.6847,131380.0
2024-02-15 10:50:00,62.79,62.83,62.75,62.78,70535.0,59.6847,59.7228,59.6467,59.6752,70535.0
2024-02-15 11:00:00,62.79,62.89,62.78,62.86,65380.0,59.6847,59.7798,59.6752,59.7513,65380.0
2024-02-15 11:10:00,62.89,62.96,62.84,62.86,127198.0,59.7798,59.8463,59.7323,59.7513,127198.0
2024-02-15 11:20:00,62.85,62.9,62.76,62.81,191985.0,59.7418,59.7893,59.6562,59.7037,191985.0
2024-02-15 11:30:00,62.8,63.01,62.78,63.01,238973.0,59.6942,59.8939,59.6752,59.8939,238973.0
2024-02-15 11:40:00,63.02,63.16,63.01,63.08,51314.0,59.9034,60.0364,59.8939,59.9604,51314.0
2024-02-15 11:50:00,63.08,63.1,63.01,63.09,52662.0,59.9604,59.9794,59.8939,59.9699,52662.0
2024-02-15 12:00:00,63.08,63.19,63.07,63.15,48879.0,59.9604,60.065,59.9509,60.0269,48879.0
2024-02-15 12:10:00,63.15,63.22,63.14,63.2,36492.0,60.0269,60.0935,60.0174,60.0745,36492.0
2024-02-15 12:20:00,63.21,63.21,63.14,63.16,33296.0,60.084,60.084,60.0174,60.0364,33296.0
2024-02-15 12:30:00,63.16,63.23,63.16,63.22,46981.0,60.0364,60.103,60.0364,60.0935,46981.0
2024-02-15 12:40:00,63.22,63.23,63.17,63.18,40675.0,60.0935,60.103,60.0459,60.0555,40675.0
2024-02-15 12:50:00,63.19,63.23,63.17,63.22,29204.0,60.065,60.103,60.0459,60.0935,29204.0
2024-02-15 13:00:00,63.22,63.28,63.15,63.25,28771.0,60.0935,60.1505,60.0269,60.122,28771.0
2024-02-15 13:10:00,63.25,63.28,63.23,63.26,43116.0,60.122,60.1505,60.103,60.1315,43116.0
2024-02-15 13:20:00,63.25,63.36,63.25,63.36,52173.0,60.122,60.2265,60.122,60.2265,52173.0
2024-02-15 13:30:00,63.35,63.38,63.3,63.3,39656.0,60.217,60.2456,60.1695,60.1695,39656.0
2024-02-15 13:40:00,63.3,63.33,63.26,63.28,43942.0,60.1695,60.198,60.1315,60.1505,43942.0
2024-02-15 13:50:00,63.28,63.33,63.26,63.33,38896.0,60.1505,60.198,60.1315,60.198,38896.0
2024-02-15 14:00:00,63.33,63.44,63.32,63.44,42579.0,60.198,60.3026,60.1885,60.3026,42579.0
2024-02-15 14:10:00,63.43,63.44,63.38,63.42,31618.0,60.2931,60.3026,60.2456,60.2836,31618.0
2024-02-15 14:20:00,63.41,63.45,63.39,63.41,36510.0,60.2741,60.3121,60.2551,60.2741,36510.0
2024-02-15 14:30:00,63.42,63.51,63.41,63.5,79232.0,60.2836,60.3691,60.2741,60.3596,79232.0
2024-02-15 14:40:00,63.51,63.55,63.49,63.53,61737.0,60.3691,60.4072,60.3501,60.3881,61737.0
2024-02-15 14:50:00,63.53,63.57,63.47,63.55,51039.0,60.3881,60.4262,60.3311,60.4072,51039.0
2024-02-15 15:00:00,63.55,63.57,63.45,63.47,49015.0,60.4072,60.4262,60.3121,60.3311,49015.0
2024-02-15 15:10:00,63.47,63.59,63.47,63.55,101770.0,60.3311,60.4452,60.3311,60.4072,101770.0
2024-02-15 15:20:00,63.55,63.62,63.51,63.59,92083.0,60.4072,60.4737,60.3691,60.4452,92083.0
2024-02-15 15:30:00,63.59,63.62,63.52,63.53,104542.0,60.4452,60.4737,60.3786,60.3881,104542.0
2024-02-15 15:40:00,63.53,63.56,63.47,63.54,280194.0,60.3881,60.4167,60.3311,60.3976,280194.0
2024-02-15 15:50:00,63.53,63.63,63.51,63.58,503921.0,60.3881,60.4832,60.3691,60.4357,503921.0
2024-02-16 09:30:00,63.6,63.75,63.49,63.54,135225.0,60.4547,60.5973,60.3501,60.3976,135225.0
2024-02-16 09:40:00,63.55,63.65,63.49,63.54,88345.0,60.4072,60.5022,60.3501,60.3976,88345.0
2024-02-16 09:50:00,63.55,63.57,63.44,63.53,95610.0,60.4072,60.4262,60.3026,60.3881,95610.0
2024-02-16 10:00:00,63.52,63.73,63.5,63.7,110173.0,60.3786,60.5782,60.3596,60.5497,110173.0
2024-02-16 10:10:00,63.69,63.8,63.62,63.63,126481.0,60.5402,60.6448,60.4737,60.4832,126481.0
2024-02-16 10:20:00,63.62,63.64,63.52,63.59,86227.0,60.4737,60.4927,60.3786,60.4452,86227.0
2024-02-16 10:30:00,63.58,63.61,63.51,63.6,166655.0,60.4357,60.4642,60.3691,60.4547,166655.0
2024-02-16 10:40:00,63.6,63.67,63.56,63.61,85702.0,60.4547,60.5212,60.4167,60.4642,85702.0
2024-02-16 10:50:00,63.61,63.71,63.61,63.71,108761.0,60.4642,60.5592,60.4642,60.5592,108761.0
2024-02-16 11:00:00,63.71,63.72,63.57,63.61,101426.0,60.5592,60.5687,60.4262,60.4642,101426.0
2024-02-16 11:10:00,63.61,63.7,63.61,63.7,65239.0,60.4642,60.5497,60.4642,60.5497,65239.0
2024-02-16 11:20:00,63.7,63.72,63.65,63.66,57340.0,60.5497,60.5687,60.5022,60.5117,57340.0
2024-02-16 11:30:00,63.66,63.74,63.61,63.74,85134.0,60.5117,60.5878,60.4642,60.5878,85134.0
2024-02-16 11:40:00,63.73,63.9,63.71,63.89,91717.0,60.5782,60.7398,60.5592,60.7303,91717.0
2024-02-16 11:50:00,63.9,63.91,63.81,63.82,52122.0,60.7398,60.7493,60.6543,60.6638,52122.0
2024-02-16 12:00:00,63.82,63.82,63.71,63.75,47761.0,60.6638,60.6638,60.5592,60.5973,47761.0
2024-02-16 12:10:00,63.74,63.82,63.73,63.78,30551.0,60.5878,60.6638,60.5782,60.6258,30551.0
2024-02-16 12:20:00,63.78,63.78,63.73,63.75,24878.0,60.6258,60.6258,60.5782,60.5973,24878.0
2024-02-16 12:30:00,63.75,63.78,63.74,63.77,19279.0,60.5973,60.6258,60.5878,60.6163,19279.0
2024-02-16 12:40:00,63.76,63.81,63.75,63.77,26538.0,60.6068,60.6543,60.5973,60.6163,26538.0
2024-02-16 12:50:00,63.77,63.77,63.71,63.73,16457.0,60.6163,60.6163,60.5592,60.5782,16457.0
2024-02-16 13:00:00,63.73,63.74,63.6,63.64,39723.0,60.5782,60.5878,60.4547,60.4927,39723.0
2024-02-16 13:10:00,63.64,63.69,63.6,63.68,46548.0,60.4927,60.5402,60.4547,60.5307,46548.0
2024-02-16 13:20:00,63.68,63.74,63.67,63.72,38795.0,60.5307,60.5878,60.5212,60.5687,38795.0
2024-02-16 13:30:00,63.72,63.74,63.68,63.71,21559.0,60.5687,60.5878,60.5307,60.5592,21559.0
2024-02-16 13:40:00,63.7,63.7,63.65,63.67,27889.0,60.5497,60.5497,60.5022,60.5212,27889.0
2024-02-16 13:50:00,63.67,63.72,63.66,63.72,39500.0,60.5212,60.5687,60.5117,60.5687,39500.0
2024-02-16 14:00:00,63.72,63.76,63.71,63.74,33489.0,60.5687,60.6068,60.5592,60.5878,33489.0
2024-02-16 14:10:00,63.73,63.78,63.73,63.75,42200.0,60.5782,60.6258,60.5782,60.5973,42200.0
2024-02-16 14:20:00,63.74,63.78,63.73,63.77,40090.0,60.5878,60.6258,60.5782,60.6163,40090.0
2024-02-16 14:30:00,63.77,63.78,63.71,63.73,34743.0,60.6163,60.6258,60.5592,60.5782,34743.0
2024-02-16 14:40:00,63.72,63.75,63.58,63.63,49929.0,60.5687,60.5973,60.4357,60.4832,49929.0
2024-02-16 14:50:00,63.62,63.67,63.62,63.67,55515.0,60.4737,60.5212,60.4737,60.5212,55515.0
2024-02-16 15:00:00,63.66,63.66,63.58,63.63,54416.0,60.5117,60.5117,60.4357,60.4832,54416.0
2024-02-16 15:10:00,63.63,63.64,63.58,63.62,62828.0,60.4832,60.4927,60.4357,60.4737,62828.0
2024-02-16 15:20:00,63.63,63.68,63.6,63.68,67439.0,60.4832,60.5307,60.4547,60.5307,67439.0
2024-02-16 15:30:00,63.68,63.7,63.62,63.62,78365.0,60.5307,60.5497,60.4737,60.4737,78365.0
2024-02-16 15:40:00,63.62,63.62,63.5,63.51,97752.0,60.4737,60.4737,60.3596,60.3691,97752.0
2024-02-16 15:50:00,63.51,63.6,63.5,63.58,351490.0,60.3691,60.4547,60.3596,60.4357,351490.0
2024-02-20 09:30:00,63.94,63.94,63.6,63.71,317169.0,60.7779,60.7779,60.4547,60.5592,317169.0
2024-02-20 09:40:00,63.7,63.79,63.62,63.74,201676.0,60.5497,60.6353,60.4737,60.5878,201676.0
2024-02-20 09:50:00,63.74,63.85,63.68,63.75,72301.0,60.5878,60.6923,60.5307,60.5973,72301.0
2024-02-20 10:00:00,63.75,63.85,63.69,63.75,117544.0,60.5973,60.6923,60.5402,60.5973,117544.0
2024-02-20 10:10:00,63.74,63.78,63.64,63.69,93076.0,60.5878,60.6258,60.4927,60.5402,93076.0
2024-02-20 10:20:00,63.69,63.78,63.68,63.72,104887.0,60.5402,60.6258,60.5307,60.5687,104887.0
2024-02-20 10:30:00,63.71,63.71,63.58,63.63,144544.0,60.5592,60.5592,60.4357,60.4832,144544.0
2024-02-20 10:40:00,63.62,63.7,63.53,63.69,199685.0,60.4737,60.5497,60.3881,60.5402,199685.0
2024-02-20 10:50:00,63.7,63.71,63.55,63.58,221472.0,60.5497,60.5592,60.4072,60.4357,221472.0
2024-02-20 11:00:00,63.57,63.58,63.49,63.49,187991.0,60.4262,60.4357,60.3501,60.3501,187991.0
2024-02-20 11:10:00,63.5,63.53,63.37,63.42,137589.0,60.3596,60.3881,60.2361,60.2836,137589.0
2024-02-20 11:20:00,63.41,63.56,63.37,63.54,103998.0,60.2741,60.4167,60.2361,60.3976,103998.0
2024-02-20 11:30:00,63.54,63.63,63.49,63.49,145900.0,60.3976,60.4832,60.3501,60.3501,145900.0
2024-02-20 11:40:00,63.49,63.56,63.47,63.55,77362.0,60.3501,60.4167,60.3311,60.4072,77362.0
2024-02-20 11:50:00,63.55,63.6,63.53,63.55,27521.0,60.4072,60.4547,60.3881,60.4072,27521.0
2024-02-20 12:00:00,63.54,63.58,63.51,63.58,31111.0,60.3976,60.4357,60.3691,60.4357,31111.0
2024-02-20 12:10:00,63.58,63.59,63.53,63.57,34021.0,60.4357,60.4452,60.3881,60.4262,34021.0
2024-02-20 12:20:00,63.58,63.65,63.57,63.62,50735.0,60.4357,60.5022,60.4262,60.4737,50735.0
2024-02-20 12:30:00,63.61,63.64,63.53,63.55,68192.0,60.4642,60.4927,60.3881,60.4072,68192.0
2024-02-20 12:40:00,63.55,63.55,63.47,63.48,36555.0,60.4072,60.4072,60.3311,60.3406,36555.0
2024-02-20 12:50:00,63.48,63.49,63.44,63.47,35637.0,60.3406,60.3501,60.3026,60.3311,35637.0
2024-02-20 13:00:00,63.47,63.5,63.42,63.44,41492.0,60.3311,60.3596,60.2836,60.3026,41492.0
2024-02-20 13:10:00,63.43,63.45,63.35,63.42,42272.0,60.2931,60.3121,60.217,60.2836,42272.0
2024-02-20 13:20:00,63.42,63.49,63.42,63.44,35733.0,60.2836,60.3501,60.2836,60.3026,35733.0
2024-02-20 13:30:00,63.44,63.45,63.37,63.4,27566.0,60.3026,60.3121,60.2361,60.2646,27566.0
2024-02-20 13:40:00,63.4,63.44,63.39,63.42,34672.0,60.2646,60.3026,60.2551,60.2836,34672.0
2024-02-20 13:50:00,63.41,63.45,63.4,63.43,36879.0,60.2741,60.3121,60.2646,60.2931,36879.0
2024-02-20 14:00:00,63.43,63.48,63.4,63.47,88182.0,60.2931,60.3406,60.2646,60.3311,88182.0
2024-02-20 14:10:00,63.46,63.46,63.35,63.41,46414.0,60.3216,60.3216,60.217,60.2741,46414.0
2024-02-20 14:20:00,63.41,63.43,63.39,63.4,50058.0,60.2741,60.2931,60.2551,60.2646,50058.0
2024-02-20 14:30:00,63.4,63.47,63.37,63.47,71176.0,60.2646,60.3311,60.2361,60.3311,71176.0
2024-02-20 14:40:00,63.46,63.57,63.46,63.57,80959.0,60.3216,60.4262,60.3216,60.4262,80959.0
2024-02-20 14:50:00,63.56,63.6,63.52,63.54,89599.0,60.4167,60.4547,60.3786,60.3976,89599.0
2024-02-20 15:00:00,63.55,63.55,63.48,63.52,49961.0,60.4072,60.4072,60.3406,60.3786,49961.0
2024-02-20 15:10:00,63.52,63.53,63.46,63.47,63770.0,60.3786,60.3881,60.3216,60.3311,63770.0
2024-02-20 15:20:00,63.47,63.48,63.41,63.44,66980.0,60.3311,60.3406,60.2741,60.3026,66980.0
2024-02-20 15:30:00,63.45,63.45,63.3,63.42,158336.0,60.3121,60.3121,60.1695,60.2836,158336.0
2024-02-20 15:40:00,63.41,63.53,63.4,63.53,218845.0,60.2741,60.3881,60.2646,60.3881,218845.0
2024-02-20 15:50:00,63.52,63.64,63.48,63.63,583765.0,60.3786,60.4927,60.3406,60.4832,583765.0
2024-02-21 09:30:00,63.77,63.82,63.6,63.76,189367.0,60.6163,60.6638,60.4547,60.6068,189367.0
2024-02-21 09:40:00,63.75,63.99,63.75,63.98,138452.0,60.5973,60.8254,60.5973,60.8159,138452.0
2024-02-21 09:50:00,63.98,64.12,63.94,63.98,204059.0,60.8159,60.949,60.7779,60.8159,204059.0
2024-02-21 10:00:00,63.97,63.98,63.8,63.88,158534.0,60.8064,60.8159,60.6448,60.7208,158534.0
2024-02-21 10:10:00,63.88,63.92,63.81,63.89,193785.0,60.7208,60.7589,60.6543,60.7303,193785.0
2024-02-21 10:20:00,63.89,63.94,63.83,63.94,97809.0,60.7303,60.7779,60.6733,60.7779,97809.0
2024-02-21 10:30:00,63.95,64.02,63.9,64.01,109048.0,60.7874,60.8539,60.7398,60.8444,109048.0
2024-02-21 10:40:00,64.02,64.03,63.91,63.93,64917.0,60.8539,60.8634,60.7493,60.7684,64917.0
2024-02-21 10:50:00,63.94,63.96,63.89,63.9,69075.0,60.7779,60.7969,60.7303,60.7398,69075.0
2024-02-21 11:00:00,63.9,63.97,63.87,63.97,79713.0,60.7398,60.8064,60.7113,60.8064,79713.0
2024-02-21 11:10:00,63.97,63.98,63.91,63.95,112577.0,60.8064,60.8159,60.7493,60.7874,112577.0
2024-02-21 11:20:00,63.94,64.09,63.94,64.03,103743.0,60.7779,60.9204,60.7779,60.8634,103743.0
2024-02-21 11:30:00,64.03,64.05,63.99,64.03,64734.0,60.8634,60.8824,60.8254,60.8634,64734.0
2024-02-21 11:40:00,64.03,64.05,63.99,64.05,41284.0,60.8634,60.8824,60.8254,60.8824,41284.0
2024-02-21 11:50:00,64.05,64.14,64.03,64.14,67196.0,60.8824,60.968,60.8634,60.968,67196.0
2024-02-21 12:00:00,64.14,64.19,64.12,64.18,51020.0,60.968,61.0155,60.949,61.006,51020.0
2024-02-21 12:10:00,64.18,64.19,64.12,64.16,46961.0,61.006,61.0155,60.949,60.987,46961.0
2024-02-21 12:20:00,64.16,64.24,64.15,64.23,36159.0,60.987,61.063,60.9775,61.0535,36159.0
2024-02-21 12:30:00,64.23,64.26,64.21,64.23,46150.0,61.0535,61.082,61.0345,61.0535,46150.0
2024-02-21 12:40:00,64.23,64.25,64.2,64.23,32495.0,61.0535,61.0725,61.025,61.0535,32495.0
2024-02-21 12:50:00,64.23,64.25,64.21,64.23,35556.0,61.0535,61.0725,61.0345,61.0535,35556.0
2024-02-21 13:00:00,64.23,64.24,64.06,64.11,54634.0,61.0535,61.063,60.8919,60.9395,54634.0
2024-02-21 13:10:00,64.12,64.18,64.12,64.13,48308.0,60.949,61.006,60.949,60.9585,48308.0
2024-02-21 13:20:00,64.14,64.23,64.11,64.23,35190.0,60.968,61.0535,60.9395,61.0535,35190.0
2024-02-21 13:30:00,64.23,64.26,64.18,64.19,47183.0,61.0535,61.082,61.006,61.0155,47183.0
2024-02-21 13:40:00,64.2,64.24,64.17,64.24,88009.0,61.025,61.063,60.9965,61.063,88009.0
2024-02-21 13:50:00,64.25,64.25,64.21,64.23,48947.0,61.0725,61.0725,61.0345,61.0535,48947.0
2024-02-21 14:00:00,64.23,64.24,64.15,64.18,46177.0,61.0535,61.063,60.9775,61.006,46177.0
2024-02-21 14:10:00,64.17,64.2,64.1,64.14,52185.0,60.9965,61.025,60.93,60.968,52185.0
2024-02-21 14:20:00,64.14,64.15,64.04,64.09,59871.0,60.968,60.9775,60.8729,60.9204,59871.0
2024-02-21 14:30:00,64.09,64.1,64.03,64.03,59820.0,60.9204,60.93,60.8634,60.8634,59820.0
2024-02-21 14:40:00,64.03,64.1,64.02,64.09,46769.0,60.8634,60.93,60.8539,60.9204,46769.0
2024-02-21 14:50:00,64.09,64.11,64.05,64.09,56456.0,60.9204,60.9395,60.8824,60.9204,56456.0
2024-02-21 15:00:00,64.09,64.1,63.96,63.96,61874.0,60.9204,60.93,60.7969,60.7969,61874.0
2024-02-21 15:10:00,63.96,63.96,63.89,63.91,89615.0,60.7969,60.7969,60.7303,60.7493,89615.0
2024-02-21 15:20:00,63.91,64.01,63.87,64.01,93767.0,60.7493,60.8444,60.7113,60.8444,93767.0
2024-02-21 15:30:00,64.01,64.17,63.99,64.17,93985.0,60.8444,60.9965,60.8254,60.9965,93985.0
2024-02-21 15:40:00,64.17,64.23,64.16,64.2,128817.0,60.9965,61.0535,60.987,61.025,128817.0
2024-02-21 15:50:00,64.21,64.39,64.2,64.38,504402.0,61.0345,61.2056,61.025,61.1961,504402.0
2024-02-22 09:30:00,64.34,64.34,64.13,64.2,205154.0,61.1581,61.1581,60.9585,61.025,205154.0
2024-02-22 09:40:00,64.19,64.26,64.11,64.13,308709.0,61.0155,61.082,60.9395,60.9585,308709.0
2024-02-22 09:50:00,64.13,64.16,64.02,64.1,172907.0,60.9585,60.987,60.8539,60.93,172907.0
2024-02-22 10:00:00,64.11,64.11,63.81,63.82,230034.0,60.9395,60.9395,60.6543,60.6638,230034.0
2024-02-22 10:10:00,63.82,64.0,63.81,63.85,170381.0,60.6638,60.8349,60.6543,60.6923,170381.0
2024-02-22 10:20:00,63.85,64.04,63.83,63.95,125739.0,60.6923,60.8729,60.6733,60.7874,125739.0
2024-02-22 10:30:00,63.95,64.0,63.92,63.98,218429.0,60.7874,60.8349,60.7589,60.8159,218429.0
2024-02-22 10:40:00,63.97,64.04,63.95,63.99,182278.0,60.8064,60.8729,60.7874,60.8254,182278.0
2024-02-22 10:50:00,63.99,64.11,63.97,64.09,155649.0,60.8254,60.9395,60.8064,60.9204,155649.0
2024-02-22 11:00:00,64.09,64.23,64.08,64.2,161777.0,60.9204,61.0535,60.9109,61.025,161777.0
2024-02-22 11:10:00,64.19,64.26,64.17,64.19,158633.0,61.0155,61.082,60.9965,61.0155,158633.0
2024-02-22 11:20:00,64.19,64.25,64.14,64.15,182984.0,61.0155,61.0725,60.968,60.9775,182984.0
2024-02-22 11:30:00,64.15,64.16,64.06,64.07,84401.0,60.9775,60.987,60.8919,60.9014,84401.0
2024-02-22 11:40:00,64.07,64.08,63.94,63.94,43667.0,60.9014,60.9109,60.7779,60.7779,43667.0
2024-02-22 11:50:00,63.95,64.11,63.94,64.11,75910.0,60.7874,60.9395,60.7779,60.9395,75910.0
2024-02-22 12:00:00,64.1,64.22,64.09,64.22,48904.0,60.93,61.044,60.9204,61.044,48904.0
2024-02-22 12:10:00,64.22,64.24,64.16,64.23,46713.0,61.044,61.063,60.987,61.0535,46713.0
2024-02-22 12:20:00,64.23,64.24,64.19,64.2,38195.0,61.0535,61.063,61.0155,61.025,38195.0
2024-02-22 12:30:00,64.2,64.21,64.16,64.16,17599.0,61.025,61.0345,60.987,60.987,17599.0
2024-02-22 12:40:00,64.16,64.2,64.16,64.19,20798.0,60.987,61.025,60.987,61.0155,20798.0
2024-02-22 12:50:00,64.19,64.28,64.19,64.25,54919.0,61.0155,61.101,61.0155,61.0725,54919.0
2024-02-22 13:00:00,64.25,64.28,64.22,64.27,38258.0,61.0725,61.101,61.044,61.0915,38258.0
2024-02-22 13:10:00,64.27,64.27,64.19,64.23,30679.0,61.0915,61.0915,61.0155,61.0535,30679.0
2024-02-22 13:20:00,64.22,64.26,64.18,64.26,13281.0,61.044,61.082,61.006,61.082,13281.0
2024-02-22 13:30:00,64.26,64.26,64.21,64.24,25271.0,61.082,61.082,61.0345,61.063,25271.0
2024-02-22 13:40:00,64.25,64.32,64.23,64.31,30909.0,61.0725,61.1391,61.0535,61.1296,30909.0
2024-02-22 13:50:00,64.31,64.33,64.29,64.32,30372.0,61.1296,61.1486,61.1106,61.1391,30372.0
2024-02-22 14:00:00,64.32,64.38,64.31,64.37,30834.0,61.1391,61.1961,61.1296,61.1866,30834.0
2024-02-22 14:10:00,64.37,64.4,64.35,64.38,30161.0,61.1866,61.2151,61.1676,61.1961,30161.0
2024-02-22 14:20:00,64.38,64.47,64.37,64.44,45259.0,61.1961,61.2817,61.1866,61.2531,45259.0
2024-02-22 14:30:00,64.44,64.44,64.32,64.37,42288.0,61.2531,61.2531,61.1391,61.1866,42288.0
2024-02-22 14:40:00,64.37,64.37,64.3,64.3,29296.0,61.1866,61.1866,61.1201,61.1201,29296.0
2024-02-22 14:50:00,64.31,64.32,64.21,64.23,53920.0,61.1296,61.1391,61.0345,61.0535,53920.0
2024-02-22 15:00:00,64.23,64.23,64.1,64.11,36614.0,61.0535,61.0535,60.93,60.9395,36614.0
2024-02-22 15:10:00,64.1,64.15,64.09,64.15,40047.0,60.93,60.9775,60.9204,60.9775,40047.0
2024-02-22 15:20:00,64.14,64.2,64.14,64.19,46327.0,60.968,61.025,60.968,61.0155,46327.0
2024-02-22 15:30:00,64.19,64.2,64.14,64.18,46460.0,61.0155,61.025,60.968,61.006,46460.0
2024-02-22 15:40:00,64.19,64.2,64.1,64.12,99142.0,61.0155,61.025,60.93,60.949,99142.0
2024-02-22 15:50:00,64.13,64.18,64.1,64.13,347189.0,60.9585,61.006,60.93,60.9585,347189.0
2024-02-23 09:30:00,63.84,63.91,63.46,63.48,168228.0,60.6828,60.7493,60.3216,60.3406,168228.0
2024-02-23 09:40:00,63.47,63.71,63.38,63.67,211043.0,60.3311,60.5592,60.2456,60.5212,211043.0
2024-02-23 09:50:00,63.67,63.84,63.56,63.82,182556.0,60.5212,60.6828,60.4167,60.6638,182556.0
2024-02-23 10:00:00,63.81,63.9,63.74,63.88,172962.0,60.6543,60.7398,60.5878,60.7208,172962.0
2024-02-23 10:10:00,63.88,63.9,63.79,63.85,110207.0,60.7208,60.7398,60.6353,60.6923,110207.0
2024-02-23 10:20:00,63.86,63.88,63.82,63.84,136848.0,60.7018,60.7208,60.6638,60.6828,136848.0
2024-02-23 10:30:00,63.84,63.99,63.83,63.99,122578.0,60.6828,60.8254,60.6733,60.8254,122578.0
2024-02-23 10:40:00,63.98,64.03,63.87,63.89,103974.0,60.8159,60.8634,60.7113,60.7303,103974.0
2024-02-23 10:50:00,63.87,64.03,63.87,64.02,94942.0,60.7113,60.8634,60.7113,60.8539,94942.0
2024-02-23 11:00:00,64.03,64.04,63.95,63.99,66404.0,60.8634,60.8729,60.7874,60.8254,66404.0
2024-02-23 11:10:00,64.0,64.03,63.97,64.0,53895.0,60.8349,60.8634,60.8064,60.8349,53895.0
2024-02-23 11:20:00,64.0,64.04,63.98,64.03,39775.0,60.8349,60.8729,60.8159,60.8634,39775.0
2024-02-23 11:30:00,64.03,64.04,63.95,63.99,45443.0,60.8634,60.8729,60.7874,60.8254,45443.0
2024-02-23 11:40:00,63.99,64.0,63.87,63.89,27205.0,60.8254,60.8349,60.7113,60.7303,27205.0
2024-02-23 11:50:00,63.88,63.9,63.84,63.86,38897.0,60.7208,60.7398,60.6828,60.7018,38897.0
2024-02-23 12:00:00,63.86,63.87,63.83,63.85,18847.0,60.7018,60.7113,60.6733,60.6923,18847.0
2024-02-23 12:10:00,63.84,63.86,63.81,63.84,27041.0,60.6828,60.7018,60.6543,60.6828,27041.0
2024-02-23 12:20:00,63.85,63.86,63.76,63.78,33585.0,60.6923,60.7018,60.6068,60.6258,33585.0
2024-02-23 12:30:00,63.78,63.83,63.75,63.83,18598.0,60.6258,60.6733,60.5973,60.6733,18598.0
2024-02-23 12:40:00,63.83,63.87,63.82,63.86,35674.0,60.6733,60.7113,60.6638,60.7018,35674.0
2024-02-23 12:50:00,63.86,63.86,63.81,63.83,25708.0,60.7018,60.7018,60.6543,60.6733,25708.0
2024-02-23 13:00:00,63.83,63.85,63.79,63.8,34004.0,60.6733,60.6923,60.6353,60.6448,34004.0
2024-02-23 13:10:00,63.8,63.86,63.8,63.86,23782.0,60.6448,60.7018,60.6448,60.7018,23782.0
2024-02-23 13:20:00,63.85,63.88,63.82,63.87,27353.0,60.6923,60.7208,60.6638,60.7113,27353.0
2024-02-23 13:30:00,63.88,63.93,63.86,63.93,28661.0,60.7208,60.7684,60.7018,60.7684,28661.0
2024-02-23 13:40:00,63.93,63.96,63.91,63.92,25208.0,60.7684,60.7969,60.7493,60.7589,25208.0
2024-02-23 13:50:00,63.92,63.96,63.92,63.93,23794.0,60.7589,60.7969,60.7589,60.7684,23794.0
2024-02-23 14:00:00,63.93,63.94,63.88,63.91,23265.0,60.7684,60.7779,60.7208,60.7493,23265.0
2024-02-23 14:10:00,63.91,63.92,63.88,63.92,22999.0,60.7493,60.7589,60.7208,60.7589,22999.0
2024-02-23 14:20:00,63.92,63.92,63.84,63.86,24828.0,60.7589,60.7589,60.6828,60.7018,24828.0
2024-02-23 14:30:00,63.85,63.89,63.85,63.89,17769.0,60.6923,60.7303,60.6923,60.7303,17769.0
2024-02-23 14:40:00,63.89,63.9,63.86,63.87,27304.0,60.7303,60.7398,60.7018,60.7113,27304.0
2024-02-23 14:50:00,63.87,63.96,63.87,63.96,18999.0,60.7113,60.7969,60.7113,60.7969,18999.0
2024-02-23 15:00:00,63.96,64.03,63.95,63.97,76797.0,60.7969,60.8634,60.7874,60.8064,76797.0
2024-02-23 15:10:00,63.98,64.01,63.97,63.98,29428.0,60.8159,60.8444,60.8064,60.8159,29428.0
2024-02-23 15:20:00,63.98,63.99,63.92,63.93,45071.0,60.8159,60.8254,60.7589,60.7684,45071.0
2024-02-23 15:30:00,63.93,63.97,63.91,63.95,55040.0,60.7684,60.8064,60.7493,60.7874,55040.0
2024-02-23 15:40:00,63.95,64.0,63.94,63.99,79014.0,60.7874,60.8349,60.7779,60.8254,79014.0
2024-02-23 15:50:00,63.99,64.0,63.89,63.93,236603.0,60.8254,60.8349,60.7303,60.7684,236603.0
2024-02-26 09:30:00,63.19,63.25,63.02,63.14,222220.0,60.065,60.122,59.9034,60.0174,222220.0
2024-02-26 09:40:00,63.13,63.31,63.11,63.3,105384.0,60.0079,60.179,59.9889,60.1695,105384.0
2024-02-26 09:50:00,63.3,63.47,63.3,63.44,150388.0,60.1695,60.3311,60.1695,60.3026,150388.0
2024-02-26 10:00:00,63.45,63.52,63.4,63.44,140958.0,60.3121,60.3786,60.2646,60.3026,140958.0
2024-02-26 10:10:00,63.44,63.49,63.29,63.31,57786.0,60.3026,60.3501,60.16,60.179,57786.0
2024-02-26 10:20:00,63.32,63.45,63.32,63.42,47562.0,60.1885,60.3121,60.1885,60.2836,47562.0
2024-02-26 10:30:00,63.42,63.43,63.31,63.31,69836.0,60.2836,60.2931,60.179,60.179,69836.0
2024-02-26 10:40:00,63.32,63.34,63.24,63.25,48265.0,60.1885,60.2075,60.1125,60.122,48265.0
2024-02-26 10:50:00,63.25,63.32,63.23,63.31,79792.0,60.122,60.1885,60.103,60.179,79792.0
2024-02-26 11:00:00,63.3,63.33,63.22,63.23,49954.0,60.1695,60.198,60.0935,60.103,49954.0
2024-02-26 11:10:00,63.23,63.36,63.22,63.36,66798.0,60.103,60.2265,60.0935,60.2265,66798.0
2024-02-26 11:20:00,63.35,63.39,63.34,63.36,73753.0,60.217,60.2551,60.2075,60.2265,73753.0
2024-02-26 11:30:00,63.36,63.38,63.27,63.37,105478.0,60.2265,60.2456,60.141,60.2361,105478.0
2024-02-26 11:40:00,63.37,63.37,63.3,63.35,38728.0,60.2361,60.2361,60.1695,60.217,38728.0
2024-02-26 11:50:00,63.35,63.35,63.25,63.26,29677.0,60.217,60.217,60.122,60.1315,29677.0
2024-02-26 12:00:00,63.26,63.27,63.21,63.26,29621.0,60.1315,60.141,60.084,60.1315,29621.0
2024-02-26 12:10:00,63.26,63.29,63.25,63.27,29776.0,60.1315,60.16,60.122,60.141,29776.0
2024-02-26 12:20:00,63.28,63.3,63.27,63.3,25295.0,60.1505,60.1695,60.141,60.1695,25295.0
2024-02-26 12:30:00,63.28,63.29,63.19,63.2,27368.0,60.1505,60.16,60.065,60.0745,27368.0
2024-02-26 12:40:00,63.19,63.24,63.16,63.24,58200.0,60.065,60.1125,60.0364,60.1125,58200.0
2024-02-26 12:50:00,63.24,63.25,63.2,63.22,32004.0,60.1125,60.122,60.0745,60.0935,32004.0
2024-02-26 13:00:00,63.23,63.25,63.2,63.25,30898.0,60.103,60.122,60.0745,60.122,30898.0
2024-02-26 13:10:00,63.25,63.28,63.24,63.25,72904.0,60.122,60.1505,60.1125,60.122,72904.0
2024-02-26 13:20:00,63.25,63.25,63.14,63.21,64443.0,60.122,60.122,60.0174,60.084,64443.0
2024-02-26 13:30:00,63.22,63.25,63.19,63.24,95274.0,60.0935,60.122,60.065,60.1125,95274.0
2024-02-26 13:40:00,63.24,63.29,63.24,63.26,60099.0,60.1125,60.16,60.1125,60.1315,60099.0
2024-02-26 13:50:00,63.26,63.28,63.21,63.24,21810.0,60.1315,60.1505,60.084,60.1125,21810.0
2024-02-26 14:00:00,63.23,63.33,63.22,63.3,85371.0,60.103,60.198,60.0935,60.1695,85371.0
2024-02-26 14:10:00,63.3,63.32,63.16,63.2,128261.0,60.1695,60.1885,60.0364,60.0745,128261.0
2024-02-26 14:20:00,63.2,63.21,63.15,63.19,46600.0,60.0745,60.084,60.0269,60.065,46600.0
2024-02-26 14:30:00,63.19,63.25,63.19,63.22,69562.0,60.065,60.122,60.065,60.0935,69562.0
2024-02-26 14:40:00,63.23,63.27,63.2,63.24,60231.0,60.103,60.141,60.0745,60.1125,60231.0
2024-02-26 14:50:00,63.24,63.29,63.23,63.26,54411.0,60.1125,60.16,60.103,60.1315,54411.0
2024-02-26 15:00:00,63.27,63.35,63.26,63.35,46187.0,60.141,60.217,60.1315,60.217,46187.0
2024-02-26 15:10:00,63.35,63.37,63.32,63.34,36076.0,60.217,60.2361,60.1885,60.2075,36076.0
2024-02-26 15:20:00,63.34,63.4,63.33,63.4,49791.0,60.2075,60.2646,60.198,60.2646,49791.0
2024-02-26 15:30:00,63.4,63.44,63.39,63.42,83725.0,60.2646,60.3026,60.2551,60.2836,83725.0
2024-02-26 15:40:00,63.42,63.45,63.41,63.45,116402.0,60.2836,60.3121,60.2741,60.3121,116402.0
2024-02-26 15:50:00,63.45,63.46,63.33,63.37,282546.0,60.3121,60.3216,60.198,60.2361,282546.0
2024-02-27 09:30:00,63.66,63.8,63.59,63.8,195669.0,60.5117,60.6448,60.4452,60.6448,195669.0
2024-02-27 09:40:00,63.78,63.82,63.68,63.68,206568.0,60.6258,60.6638,60.5307,60.5307,206568.0
2024-02-27 09:50:00,63.67,63.76,63.62,63.66,116650.0,60.5212,60.6068,60.4737,60.5117,116650.0
2024-02-27 10:00:00,63.67,63.7,63.59,63.62,115568.0,60.5212,60.5497,60.4452,60.4737,115568.0
2024-02-27 10:10:00,63.63,63.66,63.43,63.47,89766.0,60.4832,60.5117,60.2931,60.3311,89766.0
2024-02-27 10:20:00,63.47,63.54,63.4,63.54,76980.0,60.3311,60.3976,60.2646,60.3976,76980.0
2024-02-27 10:30:00,63.53,63.55,63.45,63.47,55815.0,60.3881,60.4072,60.3121,60.3311,55815.0
2024-02-27 10:40:00,63.47,63.51,63.38,63.42,60093.0,60.3311,60.3691,60.2456,60.2836,60093.0
2024-02-27 10:50:00,63.42,63.55,63.42,63.54,52217.0,60.2836,60.4072,60.2836,60.3976,52217.0
2024-02-27 11:00:00,63.55,63.6,63.53,63.59,90882.0,60.4072,60.4547,60.3881,60.4452,90882.0
2024-02-27 11:10:00,63.58,63.64,63.57,63.63,68913.0,60.4357,60.4927,60.4262,60.4832,68913.0
2024-02-27 11:20:00,63.63,63.64,63.57,63.59,43056.0,60.4832,60.4927,60.4262,60.4452,43056.0
2024-02-27 11:30:00,63.58,63.58,63.47,63.53,103256.0,60.4357,60.4357,60.3311,60.3881,103256.0
2024-02-27 11:40:00,63.52,63.52,63.45,63.46,33455.0,60.3786,60.3786,60.3121,60.3216,33455.0
2024-02-27 11:50:00,63.46,63.47,63.4,63.43,28769.0,60.3216,60.3311,60.2646,60.2931,28769.0
2024-02-27 12:00:00,63.43,63.45,63.39,63.4,22463.0,60.2931,60.3121,60.2551,60.2646,22463.0
2024-02-27 12:10:00,63.4,63.43,63.38,63.43,10562.0,60.2646,60.2931,60.2456,60.2931,10562.0
2024-02-27 12:20:00,63.43,63.48,63.42,63.47,14994.0,60.2931,60.3406,60.2836,60.3311,14994.0
2024-02-27 12:30:00,63.47,63.51,63.45,63.51,18895.0,60.3311,60.3691,60.3121,60.3691,18895.0
2024-02-27 12:40:00,63.51,63.55,63.49,63.52,40433.0,60.3691,60.4072,60.3501,60.3786,40433.0
2024-02-27 12:50:00,63.52,63.64,63.51,63.61,84810.0,60.3786,60.4927,60.3691,60.4642,84810.0
2024-02-27 13:00:00,63.6,63.7,63.54,63.68,43406.0,60.4547,60.5497,60.3976,60.5307,43406.0
2024-02-27 13:10:00,63.68,63.7,63.66,63.7,27117.0,60.5307,60.5497,60.5117,60.5497,27117.0
2024-02-27 13:20:00,63.7,63.72,63.68,63.69,22065.0,60.5497,60.5687,60.5307,60.5402,22065.0
2024-02-27 13:30:00,63.7,63.7,63.6,63.62,17101.0,60.5497,60.5497,60.4547,60.4737,17101.0
2024-02-27 13:40:00,63.63,63.63,63.57,63.58,37300.0,60.4832,60.4832,60.4262,60.4357,37300.0
2024-02-27 13:50:00,63.58,63.62,63.57,63.59,10561.0,60.4357,60.4737,60.4262,60.4452,10561.0
2024-02-27 14:00:00,63.59,63.59,63.55,63.57,14550.0,60.4452,60.4452,60.4072,60.4262,14550.0
2024-02-27 14:10:00,63.57,63.59,63.54,63.55,19637.0,60.4262,60.4452,60.3976,60.4072,19637.0
2024-02-27 14:20:00,63.54,63.55,63.44,63.46,20553.0,60.3976,60.4072,60.3026,60.3216,20553.0
2024-02-27 14:30:00,63.46,63.46,63.39,63.39,19687.0,60.3216,60.3216,60.2551,60.2551,19687.0
2024-02-27 14:40:00,63.41,63.41,63.33,63.37,51561.0,60.2741,60.2741,60.198,60.2361,51561.0
2024-02-27 14:50:00,63.36,63.37,63.33,63.37,34145.0,60.2265,60.2361,60.198,60.2361,34145.0
2024-02-27 15:00:00,63.37,63.39,63.34,63.37,40814.0,60.2361,60.2551,60.2075,60.2361,40814.0
2024-02-27 15:10:00,63.37,63.38,63.35,63.37,45244.0,60.2361,60.2456,60.217,60.2361,45244.0
2024-02-27 15:20:00,63.36,63.37,63.34,63.37,35722.0,60.2265,60.2361,60.2075,60.2361,35722.0
2024-02-27 15:30:00,63.37,63.39,63.34,63.39,56984.0,60.2361,60.2551,60.2075,60.2551,56984.0
2024-02-27 15:40:00,63.39,63.44,63.39,63.44,85941.0,60.2551,60.3026,60.2551,60.3026,85941.0
2024-02-27 15:50:00,63.44,63.47,63.39,63.39,251831.0,60.3026,60.3311,60.2551,60.2551,251831.0
2024-02-28 09:30:00,63.22,63.25,63.08,63.15,121020.0,60.0935,60.122,59.9604,60.0269,121020.0
2024-02-28 09:40:00,63.14,63.46,63.14,63.4,159575.0,60.0174,60.3216,60.0174,60.2646,159575.0
2024-02-28 09:50:00,63.4,63.44,63.3,63.39,108223.0,60.2646,60.3026,60.1695,60.2551,108223.0
2024-02-28 10:00:00,63.38,63.44,63.29,63.33,324614.0,60.2456,60.3026,60.16,60.198,324614.0
2024-02-28 10:10:00,63.34,63.37,63.22,63.23,91677.0,60.2075,60.2361,60.0935,60.103,91677.0
2024-02-28 10:20:00,63.23,63.23,63.12,63.14,69457.0,60.103,60.103,59.9984,60.0174,69457.0
2024-02-28 10:30:00,63.15,63.16,63.02,63.1,102894.0,60.0269,60.0364,59.9034,59.9794,102894.0
2024-02-28 10:40:00,63.09,63.1,63.0,63.09,72886.0,59.9699,59.9794,59.8844,59.9699,72886.0
2024-02-28 10:50:00,63.09,63.19,63.07,63.19,86926.0,59.9699,60.065,59.9509,60.065,86926.0
2024-02-28 11:00:00,63.19,63.23,63.12,63.12,147438.0,60.065,60.103,59.9984,59.9984,147438.0
2024-02-28 11:10:00,63.12,63.13,63.04,63.04,58297.0,59.9984,60.0079,59.9224,59.9224,58297.0
2024-02-28 11:20:00,63.05,63.06,62.94,62.99,126639.0,59.9319,59.9414,59.8273,59.8748,126639.0
2024-02-28 11:30:00,62.99,63.06,62.9,63.06,55722.0,59.8748,59.9414,59.7893,59.9414,55722.0
2024-02-28 11:40:00,63.07,63.08,63.01,63.03,42619.0,59.9509,59.9604,59.8939,59.9129,42619.0
2024-02-28 11:50:00,63.04,63.05,63.0,63.05,16093.0,59.9224,59.9319,59.8844,59.9319,16093.0
2024-02-28 12:00:00,63.05,63.06,63.0,63.03,17807.0,59.9319,59.9414,59.8844,59.9129,17807.0
2024-02-28 12:10:00,63.02,63.09,63.01,63.02,21390.0,59.9034,59.9699,59.8939,59.9034,21390.0
2024-02-28 12:20:00,63.01,63.05,63.0,63.03,15277.0,59.8939,59.9319,59.8844,59.9129,15277.0
2024-02-28 12:30:00,63.03,63.04,62.94,62.95,24110.0,59.9129,59.9224,59.8273,59.8368,24110.0
2024-02-28 12:40:00,62.95,63.0,62.94,62.98,23174.0,59.8368,59.8844,59.8273,59.8653,23174.0
2024-02-28 12:50:00,62.99,63.04,62.98,63.0,22087.0,59.8748,59.9224,59.8653,59.8844,22087.0
2024-02-28 13:00:00,63.0,63.04,62.98,63.04,18663.0,59.8844,59.9224,59.8653,59.9224,18663.0
2024-02-28 13:10:00,63.05,63.07,63.02,63.05,36399.0,59.9319,59.9509,59.9034,59.9319,36399.0
2024-02-28 13:20:00,63.06,63.08,63.02,63.06,30352.0,59.9414,59.9604,59.9034,59.9414,30352.0
2024-02-28 13:30:00,63.06,63.08,62.99,63.04,145613.0,59.9414,59.9604,59.8748,59.9224,145613.0
2024-02-28 13:40:00,63.05,63.06,62.98,62.99,54948.0,59.9319,59.9414,59.8653,59.8748,54948.0
2024-02-28 13:50:00,62.98,62.99,62.9,62.91,40024.0,59.8653,59.8748,59.7893,59.7988,40024.0
2024-02-28 14:00:00,62.91,62.91,62.82,62.83,41776.0,59.7988,59.7988,59.7133,59.7228,41776.0
2024-02-28 14:10:00,62.83,62.93,62.82,62.92,36619.0,59.7228,59.8178,59.7133,59.8083,36619.0
2024-02-28 14:20:00,62.92,62.96,62.91,62.92,29108.0,59.8083,59.8463,59.7988,59.8083,29108.0
2024-02-28 14:30:00,62.91,62.91,62.86,62.86,24742.0,59.7988,59.7988,59.7513,59.7513,24742.0
2024-02-28 14:40:00,62.86,62.91,62.83,62.9,28758.0,59.7513,59.7988,59.7228,59.7893,28758.0
2024-02-28 14:50:00,62.9,62.9,62.79,62.86,119163.0,59.7893,59.7893,59.6847,59.7513,119163.0
2024-02-28 15:00:00,62.87,62.88,62.75,62.79,186930.0,59.7608,59.7703,59.6467,59.6847,186930.0
2024-02-28 15:10:00,62.79,62.84,62.77,62.84,62009.0,59.6847,59.7323,59.6657,59.7323,62009.0
2024-02-28 15:20:00,62.84,62.85,62.73,62.76,81888.0,59.7323,59.7418,59.6277,59.6562,81888.0
2024-02-28 15:30:00,62.77,62.77,62.69,62.7,116036.0,59.6657,59.6657,59.5897,59.5992,116036.0
2024-02-28 15:40:00,62.7,62.7,62.6,62.64,200726.0,59.5992,59.5992,59.5041,59.5422,200726.0
2024-02-28 15:50:00,62.64,62.64,62.54,62.58,452727.0,59.5422,59.5422,59.4471,59.4851,452727.0
2024-02-29 09:30:00,63.08,63.18,62.96,62.99,103572.0,59.9604,60.0555,59.8463,59.8748,103572.0
2024-02-29 09:40:00,62.99,63.18,62.97,63.17,48806.0,59.8748,60.0555,59.8558,60.0459,48806.0
2024-02-29 09:50:00,63.17,63.24,63.15,63.23,22479.0,60.0459,60.1125,60.0269,60.103,22479.0
2024-02-29 10:00:00,63.24,63.34,63.2,63.34,56847.0,60.1125,60.2075,60.0745,60.2075,56847.0
2024-02-29 10:10:00,63.33,63.34,63.11,63.13,51833.0,60.198,60.2075,59.9889,60.0079,51833.0
2024-02-29 10:20:00,63.13,63.16,63.05,63.11,35715.0,60.0079,60.0364,59.9319,59.9889,35715.0
2024-02-29 10:30:00,63.11,63.15,62.98,62.99,59356.0,59.9889,60.0269,59.8653,59.8748,59356.0
2024-02-29 10:40:00,62.99,63.01,62.94,62.98,39283.0,59.8748,59.8939,59.8273,59.8653,39283.0
2024-02-29 10:50:00,62.98,62.99,62.92,62.96,69230.0,59.8653,59.8748,59.8083,59.8463,69230.0
2024-02-29 11:00:00,62.97,62.99,62.9,62.93,106435.0,59.8558,59.8748,59.7893,59.8178,106435.0
2024-02-29 11:10:00,62.92,62.98,62.92,62.98,62142.0,59.8083,59.8653,59.8083,59.8653,62142.0
2024-02-29 11:20:00,62.97,62.98,62.92,62.95,71793.0,59.8558,59.8653,59.8083,59.8368,71793.0
2024-02-29 11:30:00,62.95,62.95,62.85,62.87,186452.0,59.8368,59.8368,59.7418,59.7608,186452.0
2024-02-29 11:40:00,62.86,62.94,62.82,62.94,66212.0,59.7513,59.8273,59.7133,59.8273,66212.0
2024-02-29 11:50:00,62.94,62.97,62.91,62.95,55669.0,59.8273,59.8558,59.7988,59.8368,55669.0
2024-02-29 12:00:00,62.94,62.98,62.9,62.91,54953.0,59.8273,59.8653,59.7893,59.7988,54953.0
2024-02-29 12:10:00,62.9,62.92,62.87,62.89,50541.0,59.7893,59.8083,59.7608,59.7798,50541.0
2024-02-29 12:20:00,62.89,62.92,62.86,62.88,44136.0,59.7798,59.8083,59.7513,59.7703,44136.0
2024-02-29 12:30:00,62.87,62.87,62.77,62.81,24821.0,59.7608,59.7608,59.6657,59.7037,24821.0
2024-02-29 12:40:00,62.82,62.89,62.78,62.88,46009.0,59.7133,59.7798,59.6752,59.7703,46009.0
2024-02-29 12:50:00,62.88,62.89,62.82,62.83,28752.0,59.7703,59.7798,59.7133,59.7228,28752.0
2024-02-29 13:00:00,62.83,62.86,62.8,62.83,29380.0,59.7228,59.7513,59.6942,59.7228,29380.0
2024-02-29 13:10:00,62.84,62.88,62.83,62.86,21688.0,59.7323,59.7703,59.7228,59.7513,21688.0
2024-02-29 13:20:00,62.87,62.88,62.82,62.83,37485.0,59.7608,59.7703,59.7133,59.7228,37485.0
2024-02-29 13:30:00,62.83,62.86,62.81,62.86,23405.0,59.7228,59.7513,59.7037,59.7513,23405.0
2024-02-29 13:40:00,62.86,62.86,62.77,62.8,51789.0,59.7513,59.7513,59.6657,59.6942,51789.0
2024-02-29 13:50:00,62.81,62.87,62.8,62.87,37092.0,59.7037,59.7608,59.6942,59.7608,37092.0
2024-02-29 14:00:00,62.87,62.92,62.86,62.89,35851.0,59.7608,59.8083,59.7513,59.7798,35851.0
2024-02-29 14:10:00,62.89,62.9,62.86,62.88,35388.0,59.7798,59.7893,59.7513,59.7703,35388.0
2024-02-29 14:20:00,62.89,62.92,62.83,62.84,34646.0,59.7798,59.8083,59.7228,59.7323,34646.0
2024-02-29 14:30:00,62.84,62.85,62.81,62.83,29233.0,59.7323,59.7418,59.7037,59.7228,29233.0
2024-02-29 14:40:00,62.83,62.83,62.69,62.71,39342.0,59.7228,59.7228,59.5897,59.6087,39342.0
2024-02-29 14:50:00,62.72,62.78,62.71,62.78,36862.0,59.6182,59.6752,59.6087,59.6752,36862.0
2024-02-29 15:00:00,62.78,62.8,62.73,62.75,54493.0,59.6752,59.6942,59.6277,59.6467,54493.0
2024-02-29 15:10:00,62.74,62.78,62.73,62.76,46938.0,59.6372,59.6752,59.6277,59.6562,46938.0
2024-02-29 15:20:00,62.76,62.8,62.73,62.78,29111.0,59.6562,59.6942,59.6277,59.6752,29111.0
2024-02-29 15:30:00,62.79,62.87,62.78,62.85,60980.0,59.6847,59.7608,59.6752,59.7418,60980.0
2024-02-29 15:40:00,62.85,62.92,62.85,62.87,99596.0,59.7418,59.8083,59.7418,59.7608,99596.0
2024-02-29 15:50:00,62.87,62.92,62.79,62.79,282830.0,59.7608,59.8083,59.6847,59.6847,282830.0
2024-03-01 09:30:00,63.39,63.57,63.36,63.55,192381.0,60.2551,60.4262,60.2265,60.4072,192381.0
2024-03-01 09:40:00,63.53,63.59,63.32,63.34,199199.0,60.3881,60.4452,60.1885,60.2075,199199.0
2024-03-01 09:50:00,63.32,63.39,63.23,63.39,100140.0,60.1885,60.2551,60.103,60.2551,100140.0
2024-03-01 10:00:00,63.39,63.5,63.19,63.23,160141.0,60.2551,60.3596,60.065,60.103,160141.0
2024-03-01 10:10:00,63.23,63.44,63.22,63.43,88898.0,60.103,60.3026,60.0935,60.2931,88898.0
2024-03-01 10:20:00,63.43,63.69,63.43,63.67,96083.0,60.2931,60.5402,60.2931,60.5212,96083.0
2024-03-01 10:30:00,63.68,63.8,63.62,63.8,115160.0,60.5307,60.6448,60.4737,60.6448,115160.0
2024-03-01 10:40:00,63.8,63.84,63.75,63.75,438658.0,60.6448,60.6828,60.5973,60.5973,438658.0
2024-03-01 10:50:00,63.76,63.8,63.65,63.69,191149.0,60.6068,60.6448,60.5022,60.5402,191149.0
2024-03-01 11:00:00,63.69,63.77,63.64,63.76,195438.0,60.5402,60.6163,60.4927,60.6068,195438.0
2024-03-01 11:10:00,63.76,63.82,63.74,63.76,325692.0,60.6068,60.6638,60.5878,60.6068,325692.0
2024-03-01 11:20:00,63.77,63.8,63.72,63.73,79891.0,60.6163,60.6448,60.5687,60.5782,79891.0
2024-03-01 11:30:00,63.73,63.89,63.73,63.87,188013.0,60.5782,60.7303,60.5782,60.7113,188013.0
2024-03-01 11:40:00,63.87,63.9,63.85,63.85,59361.0,60.7113,60.7398,60.6923,60.6923,59361.0
2024-03-01 11:50:00,63.85,63.9,63.83,63.89,42876.0,60.6923,60.7398,60.6733,60.7303,42876.0
2024-03-01 12:00:00,63.89,63.89,63.82,63.83,32205.0,60.7303,60.7303,60.6638,60.6733,32205.0
2024-03-01 12:10:00,63.81,63.84,63.74,63.81,139205.0,60.6543,60.6828,60.5878,60.6543,139205.0
2024-03-01 12:20:00,63.8,63.83,63.75,63.78,71415.0,60.6448,60.6733,60.5973,60.6258,71415.0
2024-03-01 12:30:00,63.78,63.81,63.75,63.78,49772.0,60.6258,60.6543,60.5973,60.6258,49772.0
2024-03-01 12:40:00,63.77,63.8,63.72,63.73,64767.0,60.6163,60.6448,60.5687,60.5782,64767.0
2024-03-01 12:50:00,63.74,63.81,63.72,63.78,39768.0,60.5878,60.6543,60.5687,60.6258,39768.0
2024-03-01 13:00:00,63.77,63.8,63.71,63.72,56316.0,60.6163,60.6448,60.5592,60.5687,56316.0
2024-03-01 13:10:00,63.72,63.73,63.64,63.69,52876.0,60.5687,60.5782,60.4927,60.5402,52876.0
2024-03-01 13:20:00,63.7,63.73,63.65,63.7,52018.0,60.5497,60.5782,60.5022,60.5497,52018.0
2024-03-01 13:30:00,63.7,63.7,63.6,63.63,25434.0,60.5497,60.5497,60.4547,60.4832,25434.0
2024-03-01 13:40:00,63.63,63.65,63.56,63.57,96406.0,60.4832,60.5022,60.4167,60.4262,96406.0
2024-03-01 13:50:00,63.57,63.57,63.54,63.56,46833.0,60.4262,60.4262,60.3976,60.4167,46833.0
2024-03-01 14:00:00,63.57,63.62,63.57,63.62,27285.0,60.4262,60.4737,60.4262,60.4737,27285.0
2024-03-01 14:10:00,63.62,63.69,63.61,63.65,46015.0,60.4737,60.5402,60.4642,60.5022,46015.0
2024-03-01 14:20:00,63.64,63.69,63.63,63.68,44797.0,60.4927,60.5402,60.4832,60.5307,44797.0
2024-03-01 14:30:00,63.69,63.74,63.68,63.74,53240.0,60.5402,60.5878,60.5307,60.5878,53240.0
2024-03-01 14:40:00,63.74,63.77,63.73,63.75,63544.0,60.5878,60.6163,60.5782,60.5973,63544.0
2024-03-01 14:50:00,63.75,63.76,63.72,63.73,47989.0,60.5973,60.6068,60.5687,60.5782,47989.0
2024-03-01 15:00:00,63.72,63.73,63.59,63.61,44978.0,60.5687,60.5782,60.4452,60.4642,44978.0
2024-03-01 15:10:00,63.6,63.66,63.57,63.61,35298.0,60.4547,60.5117,60.4262,60.4642,35298.0
2024-03-01 15:20:00,63.61,63.65,63.61,63.64,32891.0,60.4642,60.5022,60.4642,60.4927,32891.0
2024-03-01 15:30:00,63.64,63.64,63.55,63.58,57728.0,60.4927,60.4927,60.4072,60.4357,57728.0
2024-03-01 15:40:00,63.59,63.59,63.51,63.53,126313.0,60.4452,60.4452,60.3691,60.3881,126313.0
2024-03-01 15:50:00,63.54,63.59,63.51,63.57,314676.0,60.3976,60.4452,60.3691,60.4262,314676.0
2024-03-04 09:30:00,63.56,63.68,63.4,63.41,131195.0,60.4167,60.5307,60.2646,60.2741,131195.0
2024-03-04 09:40:00,63.41,63.56,63.35,63.41,127450.0,60.2741,60.4167,60.217,60.2741,127450.0
2024-03-04 09:50:00,63.41,63.41,63.26,63.35,137922.0,60.2741,60.2741,60.1315,60.217,137922.0
2024-03-04 10:00:00,63.34,63.36,63.22,63.24,93420.0,60.2075,60.2265,60.0935,60.1125,93420.0
2024-03-04 10:10:00,63.23,63.29,63.15,63.27,101435.0,60.103,60.16,60.0269,60.141,101435.0
2024-03-04 10:20:00,63.28,63.3,63.23,63.3,69084.0,60.1505,60.1695,60.103,60.1695,69084.0
2024-03-04 10:30:00,63.3,63.35,63.25,63.33,61859.0,60.1695,60.217,60.122,60.198,61859.0
2024-03-04 10:40:00,63.33,63.34,63.22,63.26,63099.0,60.198,60.2075,60.0935,60.1315,63099.0
2024-03-04 10:50:00,63.26,63.29,63.21,63.29,53403.0,60.1315,60.16,60.084,60.16,53403.0
2024-03-04 11:00:00,63.29,63.31,63.22,63.28,49274.0,60.16,60.179,60.0935,60.1505,49274.0
2024-03-04 11:10:00,63.27,63.3,63.22,63.23,67400.0,60.141,60.1695,60.0935,60.103,67400.0
2024-03-04 11:20:00,63.22,63.24,63.17,63.18,61263.0,60.0935,60.1125,60.0459,60.0555,61263.0
2024-03-04 11:30:00,63.17,63.23,63.16,63.21,68096.0,60.0459,60.103,60.0364,60.084,68096.0
2024-03-04 11:40:00,63.22,63.26,63.2,63.21,34593.0,60.0935,60.1315,60.0745,60.084,34593.0
2024-03-04 11:50:00,63.21,63.22,63.14,63.15,26489.0,60.084,60.0935,60.0174,60.0269,26489.0
2024-03-04 12:00:00,63.16,63.2,63.15,63.19,30410.0,60.0364,60.0745,60.0269,60.065,30410.0
2024-03-04 12:10:00,63.19,63.19,63.08,63.1,29874.0,60.065,60.065,59.9604,59.9794,29874.0
2024-03-04 12:20:00,63.1,63.16,63.09,63.13,29940.0,59.9794,60.0364,59.9699,60.0079,29940.0
2024-03-04 12:30:00,63.13,63.18,63.11,63.18,50293.0,60.0079,60.0555,59.9889,60.0555,50293.0
2024-03-04 12:40:00,63.18,63.21,63.14,63.16,35026.0,60.0555,60.084,60.0174,60.0364,35026.0
2024-03-04 12:50:00,63.15,63.19,63.14,63.18,38672.0,60.0269,60.065,60.0174,60.0555,38672.0
2024-03-04 13:00:00,63.17,63.21,63.11,63.13,41028.0,60.0459,60.084,59.9889,60.0079,41028.0
2024-03-04 13:10:00,63.13,63.15,63.09,63.09,34592.0,60.0079,60.0269,59.9699,59.9699,34592.0
2024-03-04 13:20:00,63.1,63.14,63.08,63.12,36639.0,59.9794,60.0174,59.9604,59.9984,36639.0
2024-03-04 13:30:00,63.12,63.18,63.11,63.15,49962.0,59.9984,60.0555,59.9889,60.0269,49962.0
2024-03-04 13:40:00,63.16,63.21,63.13,63.2,38536.0,60.0364,60.084,60.0079,60.0745,38536.0
2024-03-04 13:50:00,63.2,63.21,63.08,63.1,31674.0,60.0745,60.084,59.9604,59.9794,31674.0
2024-03-04 14:00:00,63.09,63.14,63.07,63.13,38050.0,59.9699,60.0174,59.9509,60.0079,38050.0
2024-03-04 14:10:00,63.13,63.14,63.08,63.09,33489.0,60.0079,60.0174,59.9604,59.9699,33489.0
2024-03-04 14:20:00,63.09,63.14,63.05,63.11,42387.0,59.9699,60.0174,59.9319,59.9889,42387.0
2024-03-04 14:30:00,63.11,63.17,63.09,63.17,47578.0,59.9889,60.0459,59.9699,60.0459,47578.0
2024-03-04 14:40:00,63.16,63.19,63.1,63.14,43862.0,60.0364,60.065,59.9794,60.0174,43862.0
2024-03-04 14:50:00,63.14,63.16,63.1,63.12,44966.0,60.0174,60.0364,59.9794,59.9984,44966.0
2024-03-04 15:00:00,63.11,63.12,62.99,63.03,111043.0,59.9889,59.9984,59.8748,59.9129,111043.0
2024-03-04 15:10:00,63.03,63.04,62.99,62.99,43980.0,59.9129,59.9224,59.8748,59.8748,43980.0
2024-03-04 15:20:00,63.0,63.0,62.94,62.99,56437.0,59.8844,59.8844,59.8273,59.8748,56437.0
2024-03-04 15:30:00,62.99,63.01,62.93,62.99,71055.0,59.8748,59.8939,59.8178,59.8748,71055.0
2024-03-04 15:40:00,62.99,62.99,62.87,62.9,99039.0,59.8748,59.8748,59.7608,59.7893,99039.0
2024-03-04 15:50:00,62.9,62.92,62.84,62.85,282713.0,59.7893,59.8083,59.7323,59.7418,282713.0
2024-03-05 09:30:00,62.77,62.97,62.68,62.92,132357.0,59.6657,59.8558,59.5802,59.8083,132357.0
2024-03-05 09:40:00,62.91,63.13,62.89,63.06,87786.0,59.7988,60.0079,59.7798,59.9414,87786.0
2024-03-05 09:50:00,63.06,63.11,63.01,63.06,87007.0,59.9414,59.9889,59.8939,59.9414,87007.0
2024-03-05 10:00:00,63.07,63.28,63.07,63.12,113665.0,59.9509,60.1505,59.9509,59.9984,113665.0
2024-03-05 10:10:00,63.12,63.18,63.08,63.15,52844.0,59.9984,60.0555,59.9604,60.0269,52844.0
2024-03-05 10:20:00,63.15,63.15,62.99,63.01,71859.0,60.0269,60.0269,59.8748,59.8939,71859.0
2024-03-05 10:30:00,63.0,63.14,62.97,63.14,117815.0,59.8844,60.0174,59.8558,60.0174,117815.0
2024-03-05 10:40:00,63.13,63.27,63.13,63.18,121584.0,60.0079,60.141,60.0079,60.0555,121584.0
2024-03-05 10:50:00,63.19,63.27,63.17,63.26,71730.0,60.065,60.141,60.0459,60.1315,71730.0
2024-03-05 11:00:00,63.25,63.28,63.2,63.2,64057.0,60.122,60.1505,60.0745,60.0745,64057.0
2024-03-05 11:10:00,63.21,63.23,63.1,63.11,107532.0,60.084,60.103,59.9794,59.9889,107532.0
2024-03-05 11:20:00,63.11,63.16,63.07,63.13,196298.0,59.9889,60.0364,59.9509,60.0079,196298.0
2024-03-05 11:30:00,63.15,63.24,63.12,63.15,85488.0,60.0269,60.1125,59.9984,60.0269,85488.0
2024-03-05 11:40:00,63.14,63.14,62.91,62.97,76210.0,60.0174,60.0174,59.7988,59.8558,76210.0
2024-03-05 11:50:00,62.97,62.97,62.89,62.91,58111.0,59.8558,59.8558,59.7798,59.7988,58111.0
2024-03-05 12:00:00,62.91,63.05,62.9,63.0,36057.0,59.7988,59.9319,59.7893,59.8844,36057.0
2024-03-05 12:10:00,63.0,63.05,62.97,62.98,32775.0,59.8844,59.9319,59.8558,59.8653,32775.0
2024-03-05 12:20:00,62.98,63.01,62.97,62.99,26422.0,59.8653,59.8939,59.8558,59.8748,26422.0
2024-03-05 12:30:00,63.0,63.02,62.96,63.01,24403.0,59.8844,59.9034,59.8463,59.8939,24403.0
2024-03-05 12:40:00,63.03,63.05,62.99,63.0,43138.0,59.9129,59.9319,59.8748,59.8844,43138.0
2024-03-05 12:50:00,62.99,63.02,62.96,62.99,25164.0,59.8748,59.9034,59.8463,59.8748,25164.0
2024-03-05 13:00:00,63.0,63.02,62.94,63.02,41993.0,59.8844,59.9034,59.8273,59.9034,41993.0
2024-03-05 13:10:00,63.02,63.04,62.97,62.99,30398.0,59.9034,59.9224,59.8558,59.8748,30398.0
2024-03-05 13:20:00,62.98,63.07,62.97,63.07,53904.0,59.8653,59.9509,59.8558,59.9509,53904.0
2024-03-05 13:30:00,63.06,63.1,63.03,63.04,64833.0,59.9414,59.9794,59.9129,59.9224,64833.0
2024-03-05 13:40:00,63.04,63.04,62.94,62.95,58256.0,59.9224,59.9224,59.8273,59.8368,58256.0
2024-03-05 13:50:00,62.95,63.0,62.93,62.94,31299.0,59.8368,59.8844,59.8178,59.8273,31299.0
2024-03-05 14:00:00,62.93,63.03,62.92,63.03,39531.0,59.8178,59.9129,59.8083,59.9129,39531.0
2024-03-05 14:10:00,63.02,63.08,63.0,63.05,53051.0,59.9034,59.9604,59.8844,59.9319,53051.0
2024-03-05 14:20:00,63.05,63.1,63.04,63.05,37120.0,59.9319,59.9794,59.9224,59.9319,37120.0
2024-03-05 14:30:00,63.05,63.05,62.95,62.98,38954.0,59.9319,59.9319,59.8368,59.8653,38954.0
2024-03-05 14:40:00,62.97,62.98,62.91,62.92,71947.0,59.8558,59.8653,59.7988,59.8083,71947.0
2024-03-05 14:50:00,62.92,62.95,62.87,62.89,50282.0,59.8083,59.8368,59.7608,59.7798,50282.0
2024-03-05 15:00:00,62.89,62.9,62.82,62.87,56175.0,59.7798,59.7893,59.7133,59.7608,56175.0
2024-03-05 15:10:00,62.87,62.88,62.71,62.75,102988.0,59.7608,59.7703,59.6087,59.6467,102988.0
2024-03-05 15:20:00,62.75,62.78,62.69,62.75,70667.0,59.6467,59.6752,59.5897,59.6467,70667.0
2024-03-05 15:30:00,62.75,62.84,62.75,62.81,97116.0,59.6467,59.7323,59.6467,59.7037,97116.0
2024-03-05 15:40:00,62.81,62.85,62.74,62.84,119593.0,59.7037,59.7418,59.6372,59.7323,119593.0
2024-03-05 15:50:00,62.84,62.92,62.81,62.86,438020.0,59.7323,59.8083,59.7037,59.7513,438020.0
2024-03-06 09:30:00,64.18,64.32,64.06,64.06,398404.0,61.006,61.1391,60.8919,60.8919,398404.0
2024-03-06 09:40:00,64.06,64.11,64.0,64.08,251762.0,60.8919,60.9395,60.8349,60.9109,251762.0
2024-03-06 09:50:00,64.08,64.16,64.06,64.13,112982.0,60.9109,60.987,60.8919,60.9585,112982.0
2024-03-06 10:00:00,64.12,64.27,64.1,64.19,138428.0,60.949,61.0915,60.93,61.0155,138428.0
2024-03-06 10:10:00,64.19,64.29,64.19,64.23,101085.0,61.0155,61.1106,61.0155,61.0535,101085.0
2024-03-06 10:20:00,64.23,64.24,64.03,64.03,73453.0,61.0535,61.063,60.8634,60.8634,73453.0
2024-03-06 10:30:00,64.02,64.1,63.99,64.08,124786.0,60.8539,60.93,60.8254,60.9109,124786.0
2024-03-06 10:40:00,64.09,64.11,64.01,64.02,81161.0,60.9204,60.9395,60.8444,60.8539,81161.0
2024-03-06 10:50:00,64.02,64.09,63.99,64.0,110864.0,60.8539,60.9204,60.8254,60.8349,110864.0
2024-03-06 11:00:00,64.0,64.04,63.95,64.03,119886.0,60.8349,60.8729,60.7874,60.8634,119886.0
2024-03-06 11:10:00,64.03,64.1,64.02,64.05,107877.0,60.8634,60.93,60.8539,60.8824,107877.0
2024-03-06 11:20:00,64.04,64.21,64.04,64.2,103186.0,60.8729,61.0345,60.8729,61.025,103186.0
2024-03-06 11:30:00,64.2,64.2,64.12,64.19,32133.0,61.025,61.025,60.949,61.0155,32133.0
2024-03-06 11:40:00,64.19,64.22,64.16,64.2,55755.0,61.0155,61.044,60.987,61.025,55755.0
2024-03-06 11:50:00,64.2,64.2,64.13,64.14,28662.0,61.025,61.025,60.9585,60.968,28662.0
2024-03-06 12:00:00,64.14,64.19,63.99,64.12,73437.0,60.968,61.0155,60.8254,60.949,73437.0
2024-03-06 12:10:00,64.12,64.19,64.11,64.19,30827.0,60.949,61.0155,60.9395,61.0155,30827.0
2024-03-06 12:20:00,64.2,64.21,64.17,64.2,41939.0,61.025,61.0345,60.9965,61.025,41939.0
2024-03-06 12:30:00,64.2,64.21,64.13,64.16,27203.0,61.025,61.0345,60.9585,60.987,27203.0
2024-03-06 12:40:00,64.15,64.18,64.12,64.15,14048.0,60.9775,61.006,60.949,60.9775,14048.0
2024-03-06 12:50:00,64.16,64.17,64.09,64.11,24929.0,60.987,60.9965,60.9204,60.9395,24929.0
2024-03-06 13:00:00,64.11,64.12,64.07,64.09,24078.0,60.9395,60.949,60.9014,60.9204,24078.0
2024-03-06 13:10:00,64.09,64.15,64.08,64.15,24630.0,60.9204,60.9775,60.9109,60.9775,24630.0
2024-03-06 13:20:00,64.15,64.16,64.12,64.12,46400.0,60.9775,60.987,60.949,60.949,46400.0
2024-03-06 13:30:00,64.12,64.12,63.98,64.04,45617.0,60.949,60.949,60.8159,60.8729,45617.0
2024-03-06 13:40:00,64.04,64.08,64.0,64.01,35419.0,60.8729,60.9109,60.8349,60.8444,35419.0
2024-03-06 13:50:00,64.01,64.09,63.99,64.09,37251.0,60.8444,60.9204,60.8254,60.9204,37251.0
2024-03-06 14:00:00,64.09,64.11,64.03,64.03,56671.0,60.9204,60.9395,60.8634,60.8634,56671.0
2024-03-06 14:10:00,64.03,64.04,63.9,63.96,51700.0,60.8634,60.8729,60.7398,60.7969,51700.0
2024-03-06 14:20:00,63.96,64.03,63.94,64.03,57822.0,60.7969,60.8634,60.7779,60.8634,57822.0
2024-03-06 14:30:00,64.03,64.04,63.91,63.92,45232.0,60.8634,60.8729,60.7493,60.7589,45232.0
2024-03-06 14:40:00,63.91,63.96,63.87,63.92,40288.0,60.7493,60.7969,60.7113,60.7589,40288.0
2024-03-06 14:50:00,63.93,64.0,63.91,63.92,42769.0,60.7684,60.8349,60.7493,60.7589,42769.0
2024-03-06 15:00:00,63.92,63.92,63.79,63.8,71456.0,60.7589,60.7589,60.6353,60.6448,71456.0
2024-03-06 15:10:00,63.81,63.86,63.78,63.82,51015.0,60.6543,60.7018,60.6258,60.6638,51015.0
2024-03-06 15:20:00,63.82,63.83,63.78,63.82,43093.0,60.6638,60.6733,60.6258,60.6638,43093.0
2024-03-06 15:30:00,63.82,63.85,63.77,63.82,52661.0,60.6638,60.6923,60.6163,60.6638,52661.0
2024-03-06 15:40:00,63.82,63.93,63.82,63.9,96388.0,60.6638,60.7684,60.6638,60.7398,96388.0
2024-03-06 15:50:00,63.9,63.93,63.84,63.86,225528.0,60.7398,60.7684,60.6828,60.7018,225528.0
2024-03-07 09:30:00,63.93,64.03,63.84,63.99,129382.0,60.7684,60.8634,60.6828,60.8254,129382.0
2024-03-07 09:40:00,63.99,64.11,63.94,64.0,236252.0,60.8254,60.9395,60.7779,60.8349,236252.0
2024-03-07 09:50:00,64.0,64.11,63.97,64.09,163244.0,60.8349,60.9395,60.8064,60.9204,163244.0
2024-03-07 10:00:00,64.08,64.14,63.94,63.96,140385.0,60.9109,60.968,60.7779,60.7969,140385.0
2024-03-07 10:10:00,63.96,63.99,63.89,63.93,110511.0,60.7969,60.8254,60.7303,60.7684,110511.0
2024-03-07 10:20:00,63.93,63.96,63.81,63.82,73652.0,60.7684,60.7969,60.6543,60.6638,73652.0
2024-03-07 10:30:00,63.83,63.97,63.82,63.96,138952.0,60.6733,60.8064,60.6638,60.7969,138952.0
2024-03-07 10:40:00,63.95,63.97,63.9,63.94,54418.0,60.7874,60.8064,60.7398,60.7779,54418.0
2024-03-07 10:50:00,63.94,63.99,63.93,63.99,46151.0,60.7779,60.8254,60.7684,60.8254,46151.0
2024-03-07 11:00:00,63.99,64.0,63.96,63.99,68037.0,60.8254,60.8349,60.7969,60.8254,68037.0
2024-03-07 11:10:00,63.99,64.11,63.97,64.09,69534.0,60.8254,60.9395,60.8064,60.9204,69534.0
2024-03-07 11:20:00,64.09,64.2,64.07,64.17,81440.0,60.9204,61.025,60.9014,60.9965,81440.0
2024-03-07 11:30:00,64.16,64.21,64.08,64.19,124050.0,60.987,61.0345,60.9109,61.0155,124050.0
2024-03-07 11:40:00,64.2,64.27,64.19,64.27,61413.0,61.025,61.0915,61.0155,61.0915,61413.0
2024-03-07 11:50:00,64.28,64.36,64.25,64.33,58440.0,61.101,61.1771,61.0725,61.1486,58440.0
2024-03-07 12:00:00,64.33,64.38,64.3,64.37,54262.0,61.1486,61.1961,61.1201,61.1866,54262.0
2024-03-07 12:10:00,64.37,64.4,64.36,64.37,31891.0,61.1866,61.2151,61.1771,61.1866,31891.0
2024-03-07 12:20:00,64.37,64.37,64.27,64.28,30947.0,61.1866,61.1866,61.0915,61.101,30947.0
2024-03-07 12:30:00,64.28,64.28,64.19,64.23,34919.0,61.101,61.101,61.0155,61.0535,34919.0
2024-03-07 12:40:00,64.23,64.25,64.17,64.24,35942.0,61.0535,61.0725,60.9965,61.063,35942.0
2024-03-07 12:50:00,64.23,64.31,64.23,64.28,33580.0,61.0535,61.1296,61.0535,61.101,33580.0
2024-03-07 13:00:00,64.28,64.34,64.28,64.34,25121.0,61.101,61.1581,61.101,61.1581,25121.0
2024-03-07 13:10:00,64.35,64.4,64.34,64.36,47277.0,61.1676,61.2151,61.1581,61.1771,47277.0
2024-03-07 13:20:00,64.37,64.39,64.33,64.34,39818.0,61.1866,61.2056,61.1486,61.1581,39818.0
2024-03-07 13:30:00,64.35,64.35,64.23,64.23,32134.0,61.1676,61.1676,61.0535,61.0535,32134.0
2024-03-07 13:40:00,64.24,64.33,64.22,64.3,48328.0,61.063,61.1486,61.044,61.1201,48328.0
2024-03-07 13:50:00,64.31,64.35,64.3,64.34,33342.0,61.1296,61.1676,61.1201,61.1581,33342.0
2024-03-07 14:00:00,64.34,64.34,64.26,64.27,36799.0,61.1581,61.1581,61.082,61.0915,36799.0
2024-03-07 14:10:00,64.27,64.35,64.27,64.34,39129.0,61.0915,61.1676,61.0915,61.1581,39129.0
2024-03-07 14:20:00,64.35,64.36,64.26,64.29,76414.0,61.1676,61.1771,61.082,61.1106,76414.0
2024-03-07 14:30:00,64.29,64.32,64.25,64.32,70341.0,61.1106,61.1391,61.0725,61.1391,70341.0
2024-03-07 14:40:00,64.32,64.34,64.29,64.3,31755.0,61.1391,61.1581,61.1106,61.1201,31755.0
2024-03-07 14:50:00,64.29,64.33,64.28,64.3,32527.0,61.1106,61.1486,61.101,61.1201,32527.0
2024-03-07 15:00:00,64.29,64.31,64.18,64.2,52052.0,61.1106,61.1296,61.006,61.025,52052.0
2024-03-07 15:10:00,64.2,64.25,64.18,64.22,37259.0,61.025,61.0725,61.006,61.044,37259.0
2024-03-07 15:20:00,64.22,64.23,64.15,64.17,75533.0,61.044,61.0535,60.9775,60.9965,75533.0
2024-03-07 15:30:00,64.17,64.26,64.16,64.23,105884.0,60.9965,61.082,60.987,61.0535,105884.0
2024-03-07 15:40:00,64.23,64.28,64.19,64.2,137030.0,61.0535,61.101,61.0155,61.025,137030.0
2024-03-07 15:50:00,64.21,64.24,64.18,64.24,325359.0,61.0345,61.063,61.006,61.063,325359.0
2024-03-08 09:30:00,64.57,64.64,64.42,64.54,121478.0,61.3767,61.4432,61.2341,61.3482,121478.0
2024-03-08 09:40:00,64.54,64.6,64.49,64.57,114715.0,61.3482,61.4052,61.3007,61.3767,114715.0
2024-03-08 09:50:00,64.58,64.6,64.34,64.37,90500.0,61.3862,61.4052,61.1581,61.1866,90500.0
2024-03-08 10:00:00,64.38,64.46,64.35,64.37,96149.0,61.1961,61.2721,61.1676,61.1866,96149.0
2024-03-08 10:10:00,64.38,64.41,64.28,64.34,47559.0,61.1961,61.2246,61.101,61.1581,47559.0
2024-03-08 10:20:00,64.34,64.42,64.32,64.4,39681.0,61.1581,61.2341,61.1391,61.2151,39681.0
2024-03-08 10:30:00,64.39,64.49,64.36,64.49,39859.0,61.2056,61.3007,61.1771,61.3007,39859.0
2024-03-08 10:40:00,64.49,64.52,64.43,64.52,38311.0,61.3007,61.3292,61.2436,61.3292,38311.0
2024-03-08 10:50:00,64.52,64.54,64.48,64.49,43078.0,61.3292,61.3482,61.2912,61.3007,43078.0
2024-03-08 11:00:00,64.49,64.49,64.35,64.38,30642.0,61.3007,61.3007,61.1676,61.1961,30642.0
2024-03-08 11:10:00,64.38,64.38,64.26,64.26,40807.0,61.1961,61.1961,61.082,61.082,40807.0
2024-03-08 11:20:00,64.26,64.28,64.22,64.26,35515.0,61.082,61.101,61.044,61.082,35515.0
2024-03-08 11:30:00,64.27,64.34,64.22,64.33,86320.0,61.0915,61.1581,61.044,61.1486,86320.0
2024-03-08 11:40:00,64.33,64.37,64.27,64.36,48447.0,61.1486,61.1866,61.0915,61.1771,48447.0
2024-03-08 11:50:00,64.36,64.39,64.29,64.3,26393.0,61.1771,61.2056,61.1106,61.1201,26393.0
2024-03-08 12:00:00,64.31,64.37,64.28,64.31,25337.0,61.1296,61.1866,61.101,61.1296,25337.0
2024-03-08 12:10:00,64.3,64.39,64.3,64.37,16837.0,61.1201,61.2056,61.1201,61.1866,16837.0
2024-03-08 12:20:00,64.37,64.45,64.37,64.42,17794.0,61.1866,61.2626,61.1866,61.2341,17794.0
2024-03-08 12:30:00,64.41,64.45,64.4,64.42,14965.0,61.2246,61.2626,61.2151,61.2341,14965.0
2024-03-08 12:40:00,64.42,64.43,64.32,64.33,18739.0,61.2341,61.2436,61.1391,61.1486,18739.0
2024-03-08 12:50:00,64.33,64.34,64.24,64.29,26828.0,61.1486,61.1581,61.063,61.1106,26828.0
2024-03-08 13:00:00,64.29,64.29,64.21,64.26,19397.0,61.1106,61.1106,61.0345,61.082,19397.0
2024-03-08 13:10:00,64.25,64.25,64.2,64.21,16564.0,61.0725,61.0725,61.025,61.0345,16564.0
2024-03-08 13:20:00,64.2,64.23,64.19,64.2,20082.0,61.025,61.0535,61.0155,61.025,20082.0
2024-03-08 13:30:00,64.19,64.2,64.05,64.09,21677.0,61.0155,61.025,60.8824,60.9204,21677.0
2024-03-08 13:40:00,64.09,64.12,64.06,64.08,17942.0,60.9204,60.949,60.8919,60.9109,17942.0
2024-03-08 13:50:00,64.08,64.14,64.08,64.12,15726.0,60.9109,60.968,60.9109,60.949,15726.0
2024-03-08 14:00:00,64.11,64.15,64.1,64.11,18176.0,60.9395,60.9775,60.93,60.9395,18176.0
2024-03-08 14:10:00,64.11,64.24,64.11,64.23,22826.0,60.9395,61.063,60.9395,61.0535,22826.0
2024-03-08 14:20:00,64.23,64.28,64.23,64.23,28913.0,61.0535,61.101,61.0535,61.0535,28913.0
2024-03-08 14:30:00,64.23,64.33,64.23,64.32,45075.0,61.0535,61.1486,61.0535,61.1391,45075.0
2024-03-08 14:40:00,64.31,64.34,64.23,64.23,41013.0,61.1296,61.1581,61.0535,61.0535,41013.0
2024-03-08 14:50:00,64.23,64.29,64.22,64.26,30900.0,61.0535,61.1106,61.044,61.082,30900.0
2024-03-08 15:00:00,64.26,64.28,64.23,64.23,38923.0,61.082,61.101,61.0535,61.0535,38923.0
2024-03-08 15:10:00,64.23,64.23,64.14,64.2,39343.0,61.0535,61.0535,60.968,61.025,39343.0
2024-03-08 15:20:00,64.2,64.24,64.17,64.17,29037.0,61.025,61.063,60.9965,60.9965,29037.0
2024-03-08 15:30:00,64.17,64.26,64.16,64.22,50109.0,60.9965,61.082,60.987,61.044,50109.0
2024-03-08 15:40:00,64.22,64.25,64.17,64.2,53551.0,61.044,61.0725,60.9965,61.025,53551.0
2024-03-08 15:50:00,64.21,64.32,64.19,64.31,202969.0,61.0345,61.1391,61.0155,61.1296,202969.0
2024-03-11 09:30:00,64.04,64.24,64.01,64.11,119909.0,60.8729,61.063,60.8444,60.9395,119909.0
2024-03-11 09:40:00,64.11,64.14,63.98,64.0,179235.0,60.9395,60.968,60.8159,60.8349,179235.0
2024-03-11 09:50:00,64.0,64.04,63.91,64.0,72735.0,60.8349,60.8729,60.7493,60.8349,72735.0
2024-03-11 10:00:00,64.01,64.04,63.93,63.96,67151.0,60.8444,60.8729,60.7684,60.7969,67151.0
2024-03-11 10:10:00,63.95,64.01,63.9,63.95,60820.0,60.7874,60.8444,60.7398,60.7874,60820.0
2024-03-11 10:20:00,63.96,63.97,63.83,63.84,77385.0,60.7969,60.8064,60.6733,60.6828,77385.0
2024-03-11 10:30:00,63.84,63.89,63.71,63.73,130791.0,60.6828,60.7303,60.5592,60.5782,130791.0
2024-03-11 10:40:00,63.72,63.93,63.71,63.93,143715.0,60.5687,60.7684,60.5592,60.7684,143715.0
2024-03-11 10:50:00,63.93,63.93,63.79,63.86,108957.0,60.7684,60.7684,60.6353,60.7018,108957.0
2024-03-11 11:00:00,63.86,63.88,63.81,63.86,56262.0,60.7018,60.7208,60.6543,60.7018,56262.0
2024-03-11 11:10:00,63.87,63.89,63.77,63.87,80215.0,60.7113,60.7303,60.6163,60.7113,80215.0
2024-03-11 11:20:00,63.87,63.91,63.85,63.87,108322.0,60.7113,60.7493,60.6923,60.7113,108322.0
2024-03-11 11:30:00,63.87,63.97,63.85,63.93,102582.0,60.7113,60.8064,60.6923,60.7684,102582.0
2024-03-11 11:40:00,63.93,63.96,63.87,63.91,33570.0,60.7684,60.7969,60.7113,60.7493,33570.0
2024-03-11 11:50:00,63.92,63.97,63.92,63.94,27480.0,60.7589,60.8064,60.7589,60.7779,27480.0
2024-03-11 12:00:00,63.94,63.96,63.86,63.89,50887.0,60.7779,60.7969,60.7018,60.7303,50887.0
2024-03-11 12:10:00,63.89,64.01,63.89,63.98,44974.0,60.7303,60.8444,60.7303,60.8159,44974.0
2024-03-11 12:20:00,63.98,64.02,63.96,64.0,49892.0,60.8159,60.8539,60.7969,60.8349,49892.0
2024-03-11 12:30:00,64.0,64.0,63.9,63.95,79196.0,60.8349,60.8349,60.7398,60.7874,79196.0
2024-03-11 12:40:00,63.96,64.07,63.95,64.07,40822.0,60.7969,60.9014,60.7874,60.9014,40822.0
2024-03-11 12:50:00,64.06,64.12,64.04,64.05,19377.0,60.8919,60.949,60.8729,60.8824,19377.0
2024-03-11 13:00:00,64.05,64.1,64.01,64.09,23179.0,60.8824,60.93,60.8444,60.9204,23179.0
2024-03-11 13:10:00,64.09,64.15,64.04,64.14,24896.0,60.9204,60.9775,60.8729,60.968,24896.0
2024-03-11 13:20:00,64.14,64.15,64.09,64.15,30603.0,60.968,60.9775,60.9204,60.9775,30603.0
2024-03-11 13:30:00,64.14,64.15,64.09,64.12,28914.0,60.968,60.9775,60.9204,60.949,28914.0
2024-03-11 13:40:00,64.12,64.13,64.05,64.06,26893.0,60.949,60.9585,60.8824,60.8919,26893.0
2024-03-11 13:50:00,64.07,64.13,64.06,64.13,33150.0,60.9014,60.9585,60.8919,60.9585,33150.0
2024-03-11 14:00:00,64.14,64.16,64.08,64.1,26409.0,60.968,60.987,60.9109,60.93,26409.0
2024-03-11 14:10:00,64.1,64.1,63.99,64.01,43887.0,60.93,60.93,60.8254,60.8444,43887.0
2024-03-11 14:20:00,64.0,64.04,63.98,64.03,31784.0,60.8349,60.8729,60.8159,60.8634,31784.0
2024-03-11 14:30:00,64.03,64.07,64.02,64.07,44026.0,60.8634,60.9014,60.8539,60.9014,44026.0
2024-03-11 14:40:00,64.06,64.1,64.06,64.08,34495.0,60.8919,60.93,60.8919,60.9109,34495.0
2024-03-11 14:50:00,64.09,64.17,64.08,64.16,72549.0,60.9204,60.9965,60.9109,60.987,72549.0
2024-03-11 15:00:00,64.16,64.18,64.11,64.18,64082.0,60.987,61.006,60.9395,61.006,64082.0
2024-03-11 15:10:00,64.18,64.26,64.14,64.25,100977.0,61.006,61.082,60.968,61.0725,100977.0
2024-03-11 15:20:00,64.25,64.35,64.23,64.32,47273.0,61.0725,61.1676,61.0535,61.1391,47273.0
2024-03-11 15:30:00,64.32,64.35,64.22,64.22,48545.0,61.1391,61.1676,61.044,61.044,48545.0
2024-03-11 15:40:00,64.23,64.3,64.19,64.21,63533.0,61.0535,61.1201,61.0155,61.0345,63533.0
2024-03-11 15:50:00,64.21,64.3,64.21,64.3,256204.0,61.0345,61.1201,61.0345,61.1201,256204.0
2024-03-12 09:30:00,64.65,64.78,64.48,64.68,354229.0,61.4528,61.5763,61.2912,61.4813,354229.0
2024-03-12 09:40:00,64.66,64.66,64.52,64.59,101389.0,61.4623,61.4623,61.3292,61.3957,101389.0
2024-03-12 09:50:00,64.61,64.92,64.61,64.91,113933.0,61.4147,61.7094,61.4147,61.6999,113933.0
2024-03-12 10:00:00,64.92,64.92,64.72,64.78,129071.0,61.7094,61.7094,61.5193,61.5763,129071.0
2024-03-12 10:10:00,64.78,64.9,64.74,64.8,90034.0,61.5763,61.6904,61.5383,61.5953,90034.0
2024-03-12 10:20:00,64.8,64.82,64.74,64.77,90854.0,61.5953,61.6143,61.5383,61.5668,90854.0
2024-03-12 10:30:00,64.75,64.76,64.62,64.62,74874.0,61.5478,61.5573,61.4242,61.4242,74874.0
2024-03-12 10:40:00,64.61,64.69,64.55,64.66,58442.0,61.4147,61.4908,61.3577,61.4623,58442.0
2024-03-12 10:50:00,64.65,64.77,64.64,64.66,46715.0,61.4528,61.5668,61.4432,61.4623,46715.0
2024-03-12 11:00:00,64.66,64.66,64.49,64.56,62106.0,61.4623,61.4623,61.3007,61.3672,62106.0
2024-03-12 11:10:00,64.55,64.6,64.53,64.53,57803.0,61.3577,61.4052,61.3387,61.3387,57803.0
2024-03-12 11:20:00,64.54,64.56,64.43,64.48,65183.0,61.3482,61.3672,61.2436,61.2912,65183.0
2024-03-12 11:30:00,64.48,64.59,64.46,64.56,79797.0,61.2912,61.3957,61.2721,61.3672,79797.0
2024-03-12 11:40:00,64.56,64.57,64.49,64.49,76766.0,61.3672,61.3767,61.3007,61.3007,76766.0
2024-03-12 11:50:00,64.5,64.61,64.5,64.58,42666.0,61.3102,61.4147,61.3102,61.3862,42666.0
2024-03-12 12:00:00,64.58,64.63,64.5,64.56,165514.0,61.3862,61.4337,61.3102,61.3672,165514.0
2024-03-12 12:10:00,64.56,64.57,64.52,64.55,31699.0,61.3672,61.3767,61.3292,61.3577,31699.0
2024-03-12 12:20:00,64.55,64.57,64.5,64.53,134443.0,61.3577,61.3767,61.3102,61.3387,134443.0
2024-03-12 12:30:00,64.54,64.54,64.47,64.51,32339.0,61.3482,61.3482,61.2817,61.3197,32339.0
2024-03-12 12:40:00,64.52,64.53,64.39,64.44,31188.0,61.3292,61.3387,61.2056,61.2531,31188.0
2024-03-12 12:50:00,64.43,64.48,64.41,64.45,29203.0,61.2436,61.2912,61.2246,61.2626,29203.0
2024-03-12 13:00:00,64.45,64.46,64.37,64.4,24368.0,61.2626,61.2721,61.1866,61.2151,24368.0
2024-03-12 13:10:00,64.39,64.48,64.39,64.48,24518.0,61.2056,61.2912,61.2056,61.2912,24518.0
2024-03-12 13:20:00,64.49,64.58,64.48,64.48,38800.0,61.3007,61.3862,61.2912,61.2912,38800.0
2024-03-12 13:30:00,64.49,64.49,64.42,64.46,15370.0,61.3007,61.3007,61.2341,61.2721,15370.0
2024-03-12 13:40:00,64.47,64.48,64.44,64.47,14774.0,61.2817,61.2912,61.2531,61.2817,14774.0
2024-03-12 13:50:00,64.47,64.47,64.4,64.45,41655.0,61.2817,61.2817,61.2151,61.2626,41655.0
2024-03-12 14:00:00,64.45,64.46,64.41,64.42,24730.0,61.2626,61.2721,61.2246,61.2341,24730.0
2024-03-12 14:10:00,64.42,64.43,64.35,64.38,30418.0,61.2341,61.2436,61.1676,61.1961,30418.0
2024-03-12 14:20:00,64.38,64.42,64.36,64.41,55503.0,61.1961,61.2341,61.1771,61.2246,55503.0
2024-03-12 14:30:00,64.42,64.48,64.41,64.45,95508.0,61.2341,61.2912,61.2246,61.2626,95508.0
2024-03-12 14:40:00,64.45,64.46,64.39,64.44,49361.0,61.2626,61.2721,61.2056,61.2531,49361.0
2024-03-12 14:50:00,64.44,64.5,64.44,64.48,25105.0,61.2531,61.3102,61.2531,61.2912,25105.0
2024-03-12 15:00:00,64.49,64.52,64.47,64.51,31073.0,61.3007,61.3292,61.2817,61.3197,31073.0
2024-03-12 15:10:00,64.51,64.55,64.48,64.55,44033.0,61.3197,61.3577,61.2912,61.3577,44033.0
2024-03-12 15:20:00,64.55,64.59,64.54,64.58,47731.0,61.3577,61.3957,61.3482,61.3862,47731.0
2024-03-12 15:30:00,64.58,64.58,64.5,64.56,80768.0,61.3862,61.3862,61.3102,61.3672,80768.0
2024-03-12 15:40:00,64.56,64.61,64.51,64.52,88071.0,61.3672,61.4147,61.3197,61.3292,88071.0
2024-03-12 15:50:00,64.51,64.58,64.5,64.51,262416.0,61.3197,61.3862,61.3102,61.3197,262416.0
2024-03-13 09:30:00,65.0,65.34,64.98,65.33,315763.0,61.7854,62.1086,61.7664,62.0991,315763.0
2024-03-13 09:40:00,65.32,65.4,65.27,65.34,119287.0,62.0896,62.1657,62.0421,62.1086,119287.0
2024-03-13 09:50:00,65.35,65.42,65.31,65.37,130445.0,62.1181,62.1847,62.0801,62.1371,130445.0
2024-03-13 10:00:00,65.37,65.42,65.31,65.34,138434.0,62.1371,62.1847,62.0801,62.1086,138434.0
2024-03-13 10:10:00,65.33,65.37,65.26,65.36,149170.0,62.0991,62.1371,62.0326,62.1276,149170.0
2024-03-13 10:20:00,65.35,65.35,65.22,65.29,109756.0,62.1181,62.1181,61.9946,62.0611,109756.0
2024-03-13 10:30:00,65.28,65.4,65.28,65.4,74295.0,62.0516,62.1657,62.0516,62.1657,74295.0
2024-03-13 10:40:00,65.41,65.43,65.27,65.28,58010.0,62.1752,62.1942,62.0421,62.0516,58010.0
2024-03-13 10:50:00,65.28,65.3,65.17,65.23,56762.0,62.0516,62.0706,61.947,62.0041,56762.0
2024-03-13 11:00:00,65.22,65.3,65.16,65.27,82755.0,61.9946,62.0706,61.9375,62.0421,82755.0
2024-03-13 11:10:00,65.26,65.33,65.22,65.27,43964.0,62.0326,62.0991,61.9946,62.0421,43964.0
2024-03-13 11:20:00,65.28,65.4,65.26,65.39,45326.0,62.0516,62.1657,62.0326,62.1562,45326.0
2024-03-13 11:30:00,65.38,65.42,65.34,65.37,80361.0,62.1466,62.1847,62.1086,62.1371,80361.0
2024-03-13 11:40:00,65.38,65.38,65.28,65.29,45058.0,62.1466,62.1466,62.0516,62.0611,45058.0
2024-03-13 11:50:00,65.3,65.38,65.3,65.36,25510.0,62.0706,62.1466,62.0706,62.1276,25510.0
2024-03-13 12:00:00,65.36,65.36,65.3,65.33,98168.0,62.1276,62.1276,62.0706,62.0991,98168.0
2024-03-13 12:10:00,65.33,65.38,65.32,65.36,112290.0,62.0991,62.1466,62.0896,62.1276,112290.0
2024-03-13 12:20:00,65.36,65.38,65.34,65.36,70777.0,62.1276,62.1466,62.1086,62.1276,70777.0
2024-03-13 12:30:00,65.36,65.47,65.29,65.39,226918.0,62.1276,62.2322,62.0611,62.1562,226918.0
2024-03-13 12:40:00,65.39,65.48,65.36,65.44,66206.0,62.1562,62.2417,62.1276,62.2037,66206.0
2024-03-13 12:50:00,65.44,65.48,65.42,65.48,33826.0,62.2037,62.2417,62.1847,62.2417,33826.0
2024-03-13 13:00:00,65.47,65.54,65.47,65.53,61063.0,62.2322,62.2987,62.2322,62.2892,61063.0
2024-03-13 13:10:00,65.54,65.61,65.51,65.53,54276.0,62.2987,62.3653,62.2702,62.2892,54276.0
2024-03-13 13:20:00,65.53,65.6,65.53,65.59,21166.0,62.2892,62.3558,62.2892,62.3463,21166.0
2024-03-13 13:30:00,65.59,65.6,65.54,65.56,35377.0,62.3463,62.3558,62.2987,62.3177,35377.0
2024-03-13 13:40:00,65.56,65.6,65.55,65.59,23923.0,62.3177,62.3558,62.3082,62.3463,23923.0
2024-03-13 13:50:00,65.59,65.63,65.58,65.59,26928.0,62.3463,62.3843,62.3368,62.3463,26928.0
2024-03-13 14:00:00,65.58,65.61,65.55,65.59,29047.0,62.3368,62.3653,62.3082,62.3463,29047.0
2024-03-13 14:10:00,65.59,65.61,65.57,65.59,44227.0,62.3463,62.3653,62.3273,62.3463,44227.0
2024-03-13 14:20:00,65.58,65.59,65.55,65.57,35101.0,62.3368,62.3463,62.3082,62.3273,35101.0
2024-03-13 14:30:00,65.58,65.63,65.57,65.59,52586.0,62.3368,62.3843,62.3273,62.3463,52586.0
2024-03-13 14:40:00,65.59,65.59,65.5,65.52,47230.0,62.3463,62.3463,62.2607,62.2797,47230.0
2024-03-13 14:50:00,65.52,65.56,65.5,65.52,39356.0,62.2797,62.3177,62.2607,62.2797,39356.0
2024-03-13 15:00:00,65.52,65.52,65.45,65.48,64883.0,62.2797,62.2797,62.2132,62.2417,64883.0
2024-03-13 15:10:00,65.48,65.56,65.46,65.56,64835.0,62.2417,62.3177,62.2227,62.3177,64835.0
2024-03-13 15:20:00,65.56,65.6,65.47,65.5,75481.0,62.3177,62.3558,62.2322,62.2607,75481.0
2024-03-13 15:30:00,65.5,65.58,65.49,65.5,110726.0,62.2607,62.3368,62.2512,62.2607,110726.0
2024-03-13 15:40:00,65.5,65.56,65.49,65.51,114748.0,62.2607,62.3177,62.2512,62.2702,114748.0
2024-03-13 15:50:00,65.51,65.77,65.49,65.72,474745.0,62.2702,62.5174,62.2512,62.4698,474745.0
2024-03-14 09:30:00,65.52,65.63,65.34,65.38,272005.0,62.2797,62.3843,62.1086,62.1466,272005.0
2024-03-14 09:40:00,65.38,65.43,65.21,65.29,148780.0,62.1466,62.1942,61.9851,62.0611,148780.0
2024-03-14 09:50:00,65.29,65.39,65.24,65.34,75850.0,62.0611,62.1562,62.0136,62.1086,75850.0
2024-03-14 10:00:00,65.34,65.46,65.23,65.45,87222.0,62.1086,62.2227,62.0041,62.2132,87222.0
2024-03-14 10:10:00,65.43,65.46,65.39,65.45,101743.0,62.1942,62.2227,62.1562,62.2132,101743.0
2024-03-14 10:20:00,65.45,65.46,65.25,65.3,84088.0,62.2132,62.2227,62.0231,62.0706,84088.0
2024-03-14 10:30:00,65.31,65.41,65.27,65.37,88107.0,62.0801,62.1752,62.0421,62.1371,88107.0
2024-03-14 10:40:00,65.38,65.42,65.33,65.37,166371.0,62.1466,62.1847,62.0991,62.1371,166371.0
2024-03-14 10:50:00,65.38,65.4,65.14,65.2,178737.0,62.1466,62.1657,61.9185,61.9756,178737.0
2024-03-14 11:00:00,65.19,65.25,65.11,65.2,61977.0,61.966,62.0231,61.89,61.9756,61977.0
2024-03-14 11:10:00,65.2,65.24,65.12,65.13,54040.0,61.9756,62.0136,61.8995,61.909,54040.0
2024-03-14 11:20:00,65.14,65.16,65.09,65.11,58539.0,61.9185,61.9375,61.871,61.89,58539.0
2024-03-14 11:30:00,65.11,65.16,65.03,65.08,87819.0,61.89,61.9375,61.814,61.8615,87819.0
2024-03-14 11:40:00,65.08,65.18,65.04,65.17,55901.0,61.8615,61.9565,61.8235,61.947,55901.0
2024-03-14 11:50:00,65.17,65.32,65.15,65.31,101738.0,61.947,62.0896,61.928,62.0801,101738.0
2024-03-14 12:00:00,65.31,65.33,65.27,65.31,72568.0,62.0801,62.0991,62.0421,62.0801,72568.0
2024-03-14 12:10:00,65.31,65.37,65.29,65.31,134391.0,62.0801,62.1371,62.0611,62.0801,134391.0
2024-03-14 12:20:00,65.31,65.36,65.29,65.33,83703.0,62.0801,62.1276,62.0611,62.0991,83703.0
2024-03-14 12:30:00,65.33,65.46,65.3,65.45,53855.0,62.0991,62.2227,62.0706,62.2132,53855.0
2024-03-14 12:40:00,65.45,65.46,65.39,65.43,26437.0,62.2132,62.2227,62.1562,62.1942,26437.0
2024-03-14 12:50:00,65.42,65.46,65.4,65.44,32725.0,62.1847,62.2227,62.1657,62.2037,32725.0
2024-03-14 13:00:00,65.44,65.44,65.37,65.43,30596.0,62.2037,62.2037,62.1371,62.1942,30596.0
2024-03-14 13:10:00,65.43,65.53,65.39,65.4,65297.0,62.1942,62.2892,62.1562,62.1657,65297.0
2024-03-14 13:20:00,65.39,65.45,65.37,65.4,36853.0,62.1562,62.2132,62.1371,62.1657,36853.0
2024-03-14 13:30:00,65.4,65.47,65.35,65.46,68429.0,62.1657,62.2322,62.1181,62.2227,68429.0
2024-03-14 13:40:00,65.47,65.54,65.45,65.52,64965.0,62.2322,62.2987,62.2132,62.2797,64965.0
2024-03-14 13:50:00,65.52,65.53,65.49,65.5,38704.0,62.2797,62.2892,62.2512,62.2607,38704.0
2024-03-14 14:00:00,65.5,65.54,65.48,65.53,34448.0,62.2607,62.2987,62.2417,62.2892,34448.0
2024-03-14 14:10:00,65.53,65.57,65.51,65.55,39252.0,62.2892,62.3273,62.2702,62.3082,39252.0
2024-03-14 14:20:00,65.55,65.55,65.5,65.51,40949.0,62.3082,62.3082,62.2607,62.2702,40949.0
2024-03-14 14:30:00,65.51,65.54,65.47,65.53,48849.0,62.2702,62.2987,62.2322,62.2892,48849.0
2024-03-14 14:40:00,65.54,65.64,65.53,65.63,72617.0,62.2987,62.3938,62.2892,62.3843,72617.0
2024-03-14 14:50:00,65.63,65.63,65.56,65.61,74613.0,62.3843,62.3843,62.3177,62.3653,74613.0
2024-03-14 15:00:00,65.61,65.61,65.46,65.5,95093.0,62.3653,62.3653,62.2227,62.2607,95093.0
2024-03-14 15:10:00,65.5,65.55,65.46,65.52,92141.0,62.2607,62.3082,62.2227,62.2797,92141.0
2024-03-14 15:20:00,65.52,65.53,65.47,65.51,110165.0,62.2797,62.2892,62.2322,62.2702,110165.0
2024-03-14 15:30:00,65.51,65.55,65.44,65.54,137902.0,62.2702,62.3082,62.2037,62.2987,137902.0
2024-03-14 15:40:00,65.53,65.59,65.52,65.58,173250.0,62.2892,62.3463,62.2797,62.3368,173250.0
2024-03-14 15:50:00,65.58,65.78,65.57,65.78,463197.0,62.3368,62.5269,62.3273,62.5269,463197.0
2024-03-15 09:30:00,65.68,65.99,65.66,65.9,355774.0,62.4318,62.7265,62.4128,62.6409,355774.0
2024-03-15 09:40:00,65.9,65.94,65.77,65.79,114421.0,62.6409,62.679,62.5174,62.5364,114421.0
2024-03-15 09:50:00,65.79,65.88,65.77,65.79,69533.0,62.5364,62.6219,62.5174,62.5364,69533.0
2024-03-15 10:00:00,65.79,65.92,65.76,65.83,173598.0,62.5364,62.6599,62.5079,62.5744,173598.0
2024-03-15 10:10:00,65.84,65.95,65.82,65.89,102385.0,62.5839,62.6885,62.5649,62.6314,102385.0
2024-03-15 10:20:00,65.88,65.91,65.75,65.8,85612.0,62.6219,62.6504,62.4984,62.5459,85612.0
2024-03-15 10:30:00,65.79,65.87,65.76,65.87,59500.0,62.5364,62.6124,62.5079,62.6124,59500.0
2024-03-15 10:40:00,65.87,65.89,65.74,65.77,74550.0,62.6124,62.6314,62.4888,62.5174,74550.0
2024-03-15 10:50:00,65.78,65.87,65.76,65.81,45287.0,62.5269,62.6124,62.5079,62.5554,45287.0
2024-03-15 11:00:00,65.82,65.86,65.8,65.83,66211.0,62.5649,62.6029,62.5459,62.5744,66211.0
2024-03-15 11:10:00,65.82,65.88,65.79,65.84,81558.0,62.5649,62.6219,62.5364,62.5839,81558.0
2024-03-15 11:20:00,65.84,65.87,65.79,65.81,68096.0,62.5839,62.6124,62.5364,62.5554,68096.0
2024-03-15 11:30:00,65.82,65.87,65.72,65.75,97897.0,62.5649,62.6124,62.4698,62.4984,97897.0
2024-03-15 11:40:00,65.75,65.76,65.68,65.69,74637.0,62.4984,62.5079,62.4318,62.4413,74637.0
2024-03-15 11:50:00,65.7,65.73,65.67,65.73,98872.0,62.4508,62.4793,62.4223,62.4793,98872.0
2024-03-15 12:00:00,65.73,65.73,65.61,65.62,64407.0,62.4793,62.4793,62.3653,62.3748,64407.0
2024-03-15 12:10:00,65.63,65.64,65.6,65.61,28758.0,62.3843,62.3938,62.3558,62.3653,28758.0
2024-03-15 12:20:00,65.61,65.66,65.6,65.65,44736.0,62.3653,62.4128,62.3558,62.4033,44736.0
2024-03-15 12:30:00,65.64,65.67,65.6,65.66,171680.0,62.3938,62.4223,62.3558,62.4128,171680.0
2024-03-15 12:40:00,65.66,65.67,65.6,65.63,49381.0,62.4128,62.4223,62.3558,62.3843,49381.0
2024-03-15 12:50:00,65.63,65.66,65.52,65.57,51876.0,62.3843,62.4128,62.2797,62.3273,51876.0
2024-03-15 13:00:00,65.58,65.64,65.57,65.62,86561.0,62.3368,62.3938,62.3273,62.3748,86561.0
2024-03-15 13:10:00,65.62,65.64,65.52,65.52,27969.0,62.3748,62.3938,62.2797,62.2797,27969.0
2024-03-15 13:20:00,65.53,65.55,65.47,65.48,44008.0,62.2892,62.3082,62.2322,62.2417,44008.0
2024-03-15 13:30:00,65.47,65.52,65.44,65.52,36870.0,62.2322,62.2797,62.2037,62.2797,36870.0
2024-03-15 13:40:00,65.53,65.57,65.52,65.57,33853.0,62.2892,62.3273,62.2797,62.3273,33853.0
2024-03-15 13:50:00,65.57,65.7,65.57,65.63,63397.0,62.3273,62.4508,62.3273,62.3843,63397.0
2024-03-15 14:00:00,65.64,65.66,65.55,65.56,26569.0,62.3938,62.4128,62.3082,62.3177,26569.0
2024-03-15 14:10:00,65.56,65.59,65.53,65.58,34948.0,62.3177,62.3463,62.2892,62.3368,34948.0
2024-03-15 14:20:00,65.57,65.58,65.5,65.53,52618.0,62.3273,62.3368,62.2607,62.2892,52618.0
2024-03-15 14:30:00,65.53,65.59,65.52,65.59,42713.0,62.2892,62.3463,62.2797,62.3463,42713.0
2024-03-15 14:40:00,65.59,65.67,65.58,65.62,61426.0,62.3463,62.4223,62.3368,62.3748,61426.0
2024-03-15 14:50:00,65.62,65.65,65.61,65.65,64879.0,62.3748,62.4033,62.3653,62.4033,64879.0
2024-03-15 15:00:00,65.65,65.68,65.6,65.68,72231.0,62.4033,62.4318,62.3558,62.4318,72231.0
2024-03-15 15:10:00,65.67,65.72,65.66,65.7,69809.0,62.4223,62.4698,62.4128,62.4508,69809.0
2024-03-15 15:20:00,65.7,65.74,65.68,65.71,61635.0,62.4508,62.4888,62.4318,62.4603,61635.0
2024-03-15 15:30:00,65.71,65.78,65.7,65.76,56336.0,62.4603,62.5269,62.4508,62.5079,56336.0
2024-03-15 15:40:00,65.77,65.86,65.76,65.86,131612.0,62.5174,62.6029,62.5079,62.6029,131612.0
2024-03-15 15:50:00,65.86,65.91,65.81,65.86,395815.0,62.6029,62.6504,62.5554,62.6029,395815.0
2024-03-18 09:30:00,66.06,66.13,65.85,65.85,321360.0,62.793,62.8596,62.5934,62.5934,321360.0
2024-03-18 09:40:00,65.85,65.92,65.76,65.83,101375.0,62.5934,62.6599,62.5079,62.5744,101375.0
2024-03-18 09:50:00,65.83,65.89,65.79,65.87,42291.0,62.5744,62.6314,62.5364,62.6124,42291.0
2024-03-18 10:00:00,65.87,65.94,65.81,65.9,95143.0,62.6124,62.679,62.5554,62.6409,95143.0
2024-03-18 10:10:00,65.9,65.91,65.79,65.8,53336.0,62.6409,62.6504,62.5364,62.5459,53336.0
2024-03-18 10:20:00,65.81,65.85,65.76,65.79,145561.0,62.5554,62.5934,62.5079,62.5364,145561.0
2024-03-18 10:30:00,65.8,65.86,65.74,65.81,273935.0,62.5459,62.6029,62.4888,62.5554,273935.0
2024-03-18 10:40:00,65.8,65.8,65.63,65.69,57400.0,62.5459,62.5459,62.3843,62.4413,57400.0
2024-03-18 10:50:00,65.72,65.74,65.62,65.68,33611.0,62.4698,62.4888,62.3748,62.4318,33611.0
2024-03-18 11:00:00,65.69,65.71,65.55,65.61,34257.0,62.4413,62.4603,62.3082,62.3653,34257.0
2024-03-18 11:10:00,65.6,65.69,65.6,65.68,35225.0,62.3558,62.4413,62.3558,62.4318,35225.0
2024-03-18 11:20:00,65.67,65.78,65.67,65.78,44937.0,62.4223,62.5269,62.4223,62.5269,44937.0
2024-03-18 11:30:00,65.78,65.8,65.68,65.73,72473.0,62.5269,62.5459,62.4318,62.4793,72473.0
2024-03-18 11:40:00,65.72,65.82,65.67,65.82,43495.0,62.4698,62.5649,62.4223,62.5649,43495.0
2024-03-18 11:50:00,65.82,65.96,65.81,65.96,95500.0,62.5649,62.698,62.5554,62.698,95500.0
2024-03-18 12:00:00,65.96,65.97,65.88,65.88,89295.0,62.698,62.7075,62.6219,62.6219,89295.0
2024-03-18 12:10:00,65.89,65.91,65.83,65.89,135720.0,62.6314,62.6504,62.5744,62.6314,135720.0
2024-03-18 12:20:00,65.88,65.89,65.83,65.86,96220.0,62.6219,62.6314,62.5744,62.6029,96220.0
2024-03-18 12:30:00,65.86,65.9,65.82,65.9,34149.0,62.6029,62.6409,62.5649,62.6409,34149.0
2024-03-18 12:40:00,65.9,66.02,65.9,66.02,29329.0,62.6409,62.755,62.6409,62.755,29329.0
2024-03-18 12:50:00,66.02,66.05,65.99,66.03,25665.0,62.755,62.7835,62.7265,62.7645,25665.0
2024-03-18 13:00:00,66.03,66.09,66.01,66.07,29219.0,62.7645,62.8215,62.7455,62.8025,29219.0
2024-03-18 13:10:00,66.06,66.12,66.04,66.11,54086.0,62.793,62.8501,62.774,62.8405,54086.0
2024-03-18 13:20:00,66.1,66.12,66.07,66.12,24831.0,62.831,62.8501,62.8025,62.8501,24831.0
2024-03-18 13:30:00,66.12,66.12,66.01,66.03,43209.0,62.8501,62.8501,62.7455,62.7645,43209.0
2024-03-18 13:40:00,66.03,66.05,66.01,66.04,16143.0,62.7645,62.7835,62.7455,62.774,16143.0
2024-03-18 13:50:00,66.05,66.09,66.04,66.07,15596.0,62.7835,62.8215,62.774,62.8025,15596.0
2024-03-18 14:00:00,66.07,66.1,66.05,66.08,29394.0,62.8025,62.831,62.7835,62.812,29394.0
2024-03-18 14:10:00,66.07,66.12,66.06,66.07,40244.0,62.8025,62.8501,62.793,62.8025,40244.0
2024-03-18 14:20:00,66.08,66.15,66.08,66.15,23466.0,62.812,62.8786,62.812,62.8786,23466.0
2024-03-18 14:30:00,66.14,66.18,66.14,66.17,33197.0,62.8691,62.9071,62.8691,62.8976,33197.0
2024-03-18 14:40:00,66.16,66.17,66.13,66.17,34817.0,62.8881,62.8976,62.8596,62.8976,34817.0
2024-03-18 14:50:00,66.17,66.24,66.15,66.23,70817.0,62.8976,62.9641,62.8786,62.9546,70817.0
2024-03-18 15:00:00,66.23,66.23,66.2,66.2,53230.0,62.9546,62.9546,62.9261,62.9261,53230.0
2024-03-18 15:10:00,66.2,66.27,66.19,66.27,85025.0,62.9261,62.9926,62.9166,62.9926,85025.0
2024-03-18 15:20:00,66.26,66.28,66.22,66.28,112918.0,62.9831,63.0021,62.9451,63.0021,112918.0
2024-03-18 15:30:00,66.28,66.29,66.19,66.2,115335.0,63.0021,63.0116,62.9166,62.9261,115335.0
2024-03-18 15:40:00,66.19,66.28,66.19,66.25,112942.0,62.9166,63.0021,62.9166,62.9736,112942.0
2024-03-18 15:50:00,66.24,66.24,66.09,66.14,287928.0,62.9641,62.9641,62.8215,62.8691,287928.0
2024-03-19 09:30:00,66.28,66.58,66.25,66.56,327322.0,63.0021,63.2873,62.9736,63.2683,327322.0
2024-03-19 09:40:00,66.57,66.65,66.46,66.5,133740.0,63.2778,63.3538,63.1732,63.2113,133740.0
2024-03-19 09:50:00,66.48,66.5,66.35,66.39,108427.0,63.1922,63.2113,63.0687,63.1067,108427.0
2024-03-19 10:00:00,66.39,66.5,66.32,66.4,82319.0,63.1067,63.2113,63.0402,63.1162,82319.0
2024-03-19 10:10:00,66.4,66.47,66.37,66.42,41367.0,63.1162,63.1827,63.0877,63.1352,41367.0
2024-03-19 10:20:00,66.43,66.52,66.42,66.49,47796.0,63.1447,63.2303,63.1352,63.2018,47796.0
2024-03-19 10:30:00,66.49,66.51,66.41,66.43,65510.0,63.2018,63.2208,63.1257,63.1447,65510.0
2024-03-19 10:40:00,66.43,66.53,66.42,66.52,49641.0,63.1447,63.2398,63.1352,63.2303,49641.0
2024-03-19 10:50:00,66.53,66.56,66.49,66.5,76844.0,63.2398,63.2683,63.2018,63.2113,76844.0
2024-03-19 11:00:00,66.5,66.63,66.49,66.6,83760.0,63.2113,63.3348,63.2018,63.3063,83760.0
2024-03-19 11:10:00,66.6,66.65,66.57,66.59,136317.0,63.3063,63.3538,63.2778,63.2968,136317.0
2024-03-19 11:20:00,66.59,66.64,66.59,66.59,46872.0,63.2968,63.3443,63.2968,63.2968,46872.0
2024-03-19 11:30:00,66.59,66.63,66.55,66.6,71629.0,63.2968,63.3348,63.2588,63.3063,71629.0
2024-03-19 11:40:00,66.6,66.65,66.59,66.61,47787.0,63.3063,63.3538,63.2968,63.3158,47787.0
2024-03-19 11:50:00,66.61,66.62,66.58,66.61,30938.0,63.3158,63.3253,63.2873,63.3158,30938.0
2024-03-19 12:00:00,66.6,66.63,66.59,66.62,35567.0,63.3063,63.3348,63.2968,63.3253,35567.0
2024-03-19 12:10:00,66.64,66.65,66.59,66.61,28635.0,63.3443,63.3538,63.2968,63.3158,28635.0
2024-03-19 12:20:00,66.62,66.65,66.6,66.63,35382.0,63.3253,63.3538,63.3063,63.3348,35382.0
2024-03-19 12:30:00,66.63,66.73,66.62,66.72,55980.0,63.3348,63.4299,63.3253,63.4204,55980.0
2024-03-19 12:40:00,66.72,66.72,66.66,66.7,31879.0,63.4204,63.4204,63.3633,63.4014,31879.0
2024-03-19 12:50:00,66.69,66.74,66.67,66.73,26296.0,63.3919,63.4394,63.3729,63.4299,26296.0
2024-03-19 13:00:00,66.72,66.74,66.61,66.65,42675.0,63.4204,63.4394,63.3158,63.3538,42675.0
2024-03-19 13:10:00,66.65,66.67,66.63,66.65,11615.0,63.3538,63.3729,63.3348,63.3538,11615.0
2024-03-19 13:20:00,66.66,66.67,66.63,66.66,14548.0,63.3633,63.3729,63.3348,63.3633,14548.0
2024-03-19 13:30:00,66.65,66.67,66.62,66.65,10818.0,63.3538,63.3729,63.3253,63.3538,10818.0
2024-03-19 13:40:00,66.66,66.67,66.61,66.62,24673.0,63.3633,63.3729,63.3158,63.3253,24673.0
2024-03-19 13:50:00,66.62,66.63,66.53,66.59,37631.0,63.3253,63.3348,63.2398,63.2968,37631.0
2024-03-19 14:00:00,66.6,66.6,66.53,66.56,28834.0,63.3063,63.3063,63.2398,63.2683,28834.0
2024-03-19 14:10:00,66.56,66.56,66.51,66.51,9193.0,63.2683,63.2683,63.2208,63.2208,9193.0
2024-03-19 14:20:00,66.51,66.58,66.5,66.56,9417.0,63.2208,63.2873,63.2113,63.2683,9417.0
2024-03-19 14:30:00,66.56,66.56,66.43,66.45,25782.0,63.2683,63.2683,63.1447,63.1637,25782.0
2024-03-19 14:40:00,66.46,66.47,66.43,66.45,35160.0,63.1732,63.1827,63.1447,63.1637,35160.0
2024-03-19 14:50:00,66.45,66.45,66.38,66.4,29481.0,63.1637,63.1637,63.0972,63.1162,29481.0
2024-03-19 15:00:00,66.4,66.41,66.34,66.4,97129.0,63.1162,63.1257,63.0592,63.1162,97129.0
2024-03-19 15:10:00,66.4,66.46,66.39,66.46,42289.0,63.1162,63.1732,63.1067,63.1732,42289.0
2024-03-19 15:20:00,66.46,66.46,66.38,66.4,39811.0,63.1732,63.1732,63.0972,63.1162,39811.0
2024-03-19 15:30:00,66.4,66.42,66.35,66.42,39684.0,63.1162,63.1352,63.0687,63.1352,39684.0
2024-03-19 15:40:00,66.43,66.43,66.35,66.42,67910.0,63.1447,63.1447,63.0687,63.1352,67910.0
2024-03-19 15:50:00,66.43,66.52,66.4,66.47,164401.0,63.1447,63.2303,63.1162,63.1827,164401.0
2024-03-20 09:30:00,66.2,66.42,66.1,66.4,143468.0,62.9261,63.1352,62.831,63.1162,143468.0
2024-03-20 09:40:00,66.39,66.42,66.32,66.38,53144.0,63.1067,63.1352,63.0402,63.0972,53144.0
2024-03-20 09:50:00,66.38,66.47,66.34,66.41,51522.0,63.0972,63.1827,63.0592,63.1257,51522.0
2024-03-20 10:00:00,66.42,66.48,66.37,66.43,65072.0,63.1352,63.1922,63.0877,63.1447,65072.0
2024-03-20 10:10:00,66.42,66.43,66.34,66.43,107794.0,63.1352,63.1447,63.0592,63.1447,107794.0
2024-03-20 10:20:00,66.43,66.45,66.3,66.38,103240.0,63.1447,63.1637,63.0212,63.0972,103240.0
2024-03-20 10:30:00,66.37,66.42,66.27,66.28,87381.0,63.0877,63.1352,62.9926,63.0021,87381.0
2024-03-20 10:40:00,66.28,66.29,66.2,66.29,84698.0,63.0021,63.0116,62.9261,63.0116,84698.0
2024-03-20 10:50:00,66.29,66.31,66.26,66.3,49860.0,63.0116,63.0307,62.9831,63.0212,49860.0
2024-03-20 11:00:00,66.3,66.39,66.3,66.37,55170.0,63.0212,63.1067,63.0212,63.0877,55170.0
2024-03-20 11:10:00,66.37,66.38,66.32,66.36,114715.0,63.0877,63.0972,63.0402,63.0782,114715.0
2024-03-20 11:20:00,66.36,66.4,66.34,66.39,93081.0,63.0782,63.1162,63.0592,63.1067,93081.0
2024-03-20 11:30:00,66.39,66.39,66.26,66.27,172824.0,63.1067,63.1067,62.9831,62.9926,172824.0
2024-03-20 11:40:00,66.27,66.35,66.27,66.34,88585.0,62.9926,63.0687,62.9926,63.0592,88585.0
2024-03-20 11:50:00,66.34,66.39,66.3,66.38,92384.0,63.0592,63.1067,63.0212,63.0972,92384.0
2024-03-20 12:00:00,66.38,66.45,66.35,66.39,214464.0,63.0972,63.1637,63.0687,63.1067,214464.0
2024-03-20 12:10:00,66.38,66.43,66.34,66.42,69878.0,63.0972,63.1447,63.0592,63.1352,69878.0
2024-03-20 12:20:00,66.42,66.44,66.31,66.32,48125.0,63.1352,63.1542,63.0307,63.0402,48125.0
2024-03-20 12:30:00,66.34,66.5,66.3,66.5,133744.0,63.0592,63.2113,63.0212,63.2113,133744.0
2024-03-20 12:40:00,66.49,66.5,66.46,66.48,25990.0,63.2018,63.2113,63.1732,63.1922,25990.0
2024-03-20 12:50:00,66.48,66.49,66.47,66.48,23946.0,63.1922,63.2018,63.1827,63.1922,23946.0
2024-03-20 13:00:00,66.48,66.48,66.42,66.42,15794.0,63.1922,63.1922,63.1352,63.1352,15794.0
2024-03-20 13:10:00,66.43,66.46,66.41,66.44,22208.0,63.1447,63.1732,63.1257,63.1542,22208.0
2024-03-20 13:20:00,66.45,66.49,66.44,66.46,50638.0,63.1637,63.2018,63.1542,63.1732,50638.0
2024-03-20 13:30:00,66.46,66.5,66.45,66.47,35827.0,63.1732,63.2113,63.1637,63.1827,35827.0
2024-03-20 13:40:00,66.47,66.5,66.46,66.5,48522.0,63.1827,63.2113,63.1732,63.2113,48522.0
2024-03-20 13:50:00,66.5,66.55,66.49,66.53,35409.0,63.2113,63.2588,63.2018,63.2398,35409.0
2024-03-20 14:00:00,66.54,66.72,66.54,66.63,90033.0,63.2493,63.4204,63.2493,63.3348,90033.0
2024-03-20 14:10:00,66.63,66.73,66.6,66.61,119309.0,63.3348,63.4299,63.3063,63.3158,119309.0
2024-03-20 14:20:00,66.61,66.65,66.6,66.64,38051.0,63.3158,63.3538,63.3063,63.3443,38051.0
2024-03-20 14:30:00,66.65,66.8,66.58,66.79,113429.0,63.3538,63.4964,63.2873,63.4869,113429.0
2024-03-20 14:40:00,66.79,67.0,66.74,66.97,74405.0,63.4869,63.6865,63.4394,63.658,74405.0
2024-03-20 14:50:00,66.98,67.0,66.93,66.97,66453.0,63.6675,63.6865,63.62,63.658,66453.0
2024-03-20 15:00:00,66.97,66.98,66.87,66.98,73413.0,63.658,63.6675,63.563,63.6675,73413.0
2024-03-20 15:10:00,66.98,67.05,66.94,67.04,106809.0,63.6675,63.7341,63.6295,63.7246,106809.0
2024-03-20 15:20:00,67.04,67.06,66.97,67.04,73301.0,63.7246,63.7436,63.658,63.7246,73301.0
2024-03-20 15:30:00,67.05,67.05,66.98,67.0,75372.0,63.7341,63.7341,63.6675,63.6865,75372.0
2024-03-20 15:40:00,67.0,67.02,66.9,66.91,124885.0,63.6865,63.7055,63.5915,63.601,124885.0
2024-03-20 15:50:00,66.91,66.96,66.9,66.92,211923.0,63.601,63.6485,63.5915,63.6105,211923.0
2024-03-21 09:30:00,67.25,67.32,67.12,67.31,280885.0,63.9242,63.9907,63.8006,63.9812,280885.0
2024-03-21 09:40:00,67.31,67.39,67.28,67.35,193452.0,63.9812,64.0572,63.9527,64.0192,193452.0
2024-03-21 09:50:00,67.36,67.4,67.25,67.29,121024.0,64.0287,64.0668,63.9242,63.9622,121024.0
2024-03-21 10:00:00,67.28,67.3,67.17,67.19,215087.0,63.9527,63.9717,63.8481,63.8671,215087.0
2024-03-21 10:10:00,67.19,67.23,67.07,67.14,89268.0,63.8671,63.9052,63.7531,63.8196,89268.0
2024-03-21 10:20:00,67.15,67.22,67.15,67.22,68956.0,63.8291,63.8957,63.8291,63.8957,68956.0
2024-03-21 10:30:00,67.23,67.27,67.13,67.26,72046.0,63.9052,63.9432,63.8101,63.9337,72046.0
2024-03-21 10:40:00,67.27,67.36,67.2,67.22,136671.0,63.9432,64.0287,63.8766,63.8957,136671.0
2024-03-21 10:50:00,67.22,67.24,67.17,67.19,135392.0,63.8957,63.9147,63.8481,63.8671,135392.0
2024-03-21 11:00:00,67.19,67.2,67.11,67.11,63978.0,63.8671,63.8766,63.7911,63.7911,63978.0
2024-03-21 11:10:00,67.12,67.17,67.09,67.17,93575.0,63.8006,63.8481,63.7721,63.8481,93575.0
2024-03-21 11:20:00,67.17,67.18,67.11,67.15,90551.0,63.8481,63.8576,63.7911,63.8291,90551.0
2024-03-21 11:30:00,67.15,67.22,67.12,67.19,74959.0,63.8291,63.8957,63.8006,63.8671,74959.0
2024-03-21 11:40:00,67.19,67.21,67.1,67.1,49726.0,63.8671,63.8861,63.7816,63.7816,49726.0
2024-03-21 11:50:00,67.1,67.11,67.05,67.06,55301.0,63.7816,63.7911,63.7341,63.7436,55301.0
2024-03-21 12:00:00,67.05,67.12,66.99,67.0,52441.0,63.7341,63.8006,63.677,63.6865,52441.0
2024-03-21 12:10:00,66.99,67.04,66.94,66.95,95786.0,63.677,63.7246,63.6295,63.639,95786.0
2024-03-21 12:20:00,66.95,67.04,66.93,67.03,91659.0,63.639,63.7246,63.62,63.715,91659.0
2024-03-21 12:30:00,67.03,67.03,66.96,66.96,39652.0,63.715,63.715,63.6485,63.6485,39652.0
2024-03-21 12:40:00,66.96,66.98,66.92,66.95,21160.0,63.6485,63.6675,63.6105,63.639,21160.0
2024-03-21 12:50:00,66.95,66.97,66.92,66.93,20955.0,63.639,63.658,63.6105,63.62,20955.0
2024-03-21 13:00:00,66.92,66.94,66.84,66.87,37618.0,63.6105,63.6295,63.5344,63.563,37618.0
2024-03-21 13:10:00,66.87,66.92,66.86,66.88,40799.0,63.563,63.6105,63.5535,63.5725,40799.0
2024-03-21 13:20:00,66.88,66.91,66.84,66.91,47419.0,63.5725,63.601,63.5344,63.601,47419.0
2024-03-21 13:30:00,66.9,66.91,66.86,66.91,50132.0,63.5915,63.601,63.5535,63.601,50132.0
2024-03-21 13:40:00,66.92,66.93,66.87,66.9,29010.0,63.6105,63.62,63.563,63.5915,29010.0
2024-03-21 13:50:00,66.89,66.92,66.89,66.9,31392.0,63.582,63.6105,63.582,63.5915,31392.0
2024-03-21 14:00:00,66.91,66.93,66.9,66.92,106398.0,63.601,63.62,63.5915,63.6105,106398.0
2024-03-21 14:10:00,66.92,66.97,66.92,66.96,44588.0,63.6105,63.658,63.6105,63.6485,44588.0
2024-03-21 14:20:00,66.96,66.97,66.86,66.88,19046.0,63.6485,63.658,63.5535,63.5725,19046.0
2024-03-21 14:30:00,66.87,66.9,66.85,66.9,37166.0,63.563,63.5915,63.544,63.5915,37166.0
2024-03-21 14:40:00,66.9,66.91,66.88,66.89,50419.0,63.5915,63.601,63.5725,63.582,50419.0
2024-03-21 14:50:00,66.89,66.93,66.88,66.9,59538.0,63.582,63.62,63.5725,63.5915,59538.0
2024-03-21 15:00:00,66.89,66.95,66.89,66.95,42552.0,63.582,63.639,63.582,63.639,42552.0
2024-03-21 15:10:00,66.95,66.97,66.92,66.96,56642.0,63.639,63.658,63.6105,63.6485,56642.0
2024-03-21 15:20:00,66.95,66.97,66.93,66.95,50541.0,63.639,63.658,63.62,63.639,50541.0
2024-03-21 15:30:00,66.96,67.0,66.91,66.93,62025.0,63.6485,63.6865,63.601,63.62,62025.0
2024-03-21 15:40:00,66.92,66.95,66.89,66.92,98274.0,63.6105,63.639,63.582,63.6105,98274.0
2024-03-21 15:50:00,66.92,66.93,66.84,66.86,258180.0,63.6105,63.62,63.5344,63.5535,258180.0
2024-03-22 09:30:00,66.97,66.98,66.7,66.77,234693.0,63.658,63.6675,63.4014,63.4679,234693.0
2024-03-22 09:40:00,66.78,66.82,66.65,66.7,203270.0,63.4774,63.5154,63.3538,63.4014,203270.0
2024-03-22 09:50:00,66.69,66.75,66.59,66.68,157344.0,63.3919,63.4489,63.2968,63.3824,157344.0
2024-03-22 10:00:00,66.69,66.78,66.68,66.75,145990.0,63.3919,63.4774,63.3824,63.4489,145990.0
2024-03-22 10:10:00,66.75,66.77,66.6,66.63,137579.0,63.4489,63.4679,63.3063,63.3348,137579.0
2024-03-22 10:20:00,66.63,66.76,66.6,66.75,114957.0,63.3348,63.4584,63.3063,63.4489,114957.0
2024-03-22 10:30:00,66.75,66.87,66.73,66.86,50427.0,63.4489,63.563,63.4299,63.5535,50427.0
2024-03-22 10:40:00,66.86,66.9,66.75,66.8,34837.0,63.5535,63.5915,63.4489,63.4964,34837.0
2024-03-22 10:50:00,66.82,66.84,66.79,66.84,40214.0,63.5154,63.5344,63.4869,63.5344,40214.0
2024-03-22 11:00:00,66.83,66.9,66.78,66.8,36009.0,63.5249,63.5915,63.4774,63.4964,36009.0
2024-03-22 11:10:00,66.8,66.84,66.77,66.81,45442.0,63.4964,63.5344,63.4679,63.5059,45442.0
2024-03-22 11:20:00,66.81,66.92,66.81,66.92,58949.0,63.5059,63.6105,63.5059,63.6105,58949.0
2024-03-22 11:30:00,66.92,66.92,66.76,66.8,61949.0,63.6105,63.6105,63.4584,63.4964,61949.0
2024-03-22 11:40:00,66.8,66.87,66.76,66.87,41359.0,63.4964,63.563,63.4584,63.563,41359.0
2024-03-22 11:50:00,66.87,66.88,66.79,66.81,27558.0,63.563,63.5725,63.4869,63.5059,27558.0
2024-03-22 12:00:00,66.81,66.83,66.75,66.83,17031.0,63.5059,63.5249,63.4489,63.5249,17031.0
2024-03-22 12:10:00,66.84,66.86,66.78,66.78,21939.0,63.5344,63.5535,63.4774,63.4774,21939.0
2024-03-22 12:20:00,66.78,66.8,66.75,66.8,32192.0,63.4774,63.4964,63.4489,63.4964,32192.0
2024-03-22 12:30:00,66.81,66.84,66.78,66.82,33112.0,63.5059,63.5344,63.4774,63.5154,33112.0
2024-03-22 12:40:00,66.83,66.87,66.81,66.84,19413.0,63.5249,63.563,63.5059,63.5344,19413.0
2024-03-22 12:50:00,66.86,66.87,66.83,66.86,17971.0,63.5535,63.563,63.5249,63.5535,17971.0
2024-03-22 13:00:00,66.86,66.89,66.84,66.87,24234.0,63.5535,63.582,63.5344,63.563,24234.0
2024-03-22 13:10:00,66.87,66.87,66.82,66.84,12986.0,63.563,63.563,63.5154,63.5344,12986.0
2024-03-22 13:20:00,66.84,66.84,66.78,66.81,13413.0,63.5344,63.5344,63.4774,63.5059,13413.0
2024-03-22 13:30:00,66.8,66.84,66.8,66.8,10914.0,63.4964,63.5344,63.4964,63.4964,10914.0
2024-03-22 13:40:00,66.82,66.9,66.82,66.87,21260.0,63.5154,63.5915,63.5154,63.563,21260.0
2024-03-22 13:50:00,66.87,66.89,66.85,66.87,20263.0,63.563,63.582,63.544,63.563,20263.0
2024-03-22 14:00:00,66.87,66.88,66.83,66.88,24339.0,63.563,63.5725,63.5249,63.5725,24339.0
2024-03-22 14:10:00,66.88,66.89,66.86,66.88,26569.0,63.5725,63.582,63.5535,63.5725,26569.0
2024-03-22 14:20:00,66.88,66.9,66.87,66.88,11335.0,63.5725,63.5915,63.563,63.5725,11335.0
2024-03-22 14:30:00,66.88,66.9,66.86,66.9,24932.0,63.5725,63.5915,63.5535,63.5915,24932.0
2024-03-22 14:40:00,66.9,66.9,66.84,66.87,32321.0,63.5915,63.5915,63.5344,63.563,32321.0
2024-03-22 14:50:00,66.86,66.88,66.84,66.87,17065.0,63.5535,63.5725,63.5344,63.563,17065.0
2024-03-22 15:00:00,66.86,66.88,66.82,66.84,22833.0,63.5535,63.5725,63.5154,63.5344,22833.0
2024-03-22 15:10:00,66.85,66.85,66.76,66.78,43803.0,63.544,63.544,63.4584,63.4774,43803.0
2024-03-22 15:20:00,66.78,66.86,66.78,66.85,39693.0,63.4774,63.5535,63.4774,63.544,39693.0
2024-03-22 15:30:00,66.86,66.87,66.79,66.8,95004.0,63.5535,63.563,63.4869,63.4964,95004.0
2024-03-22 15:40:00,66.8,66.88,66.78,66.86,155635.0,63.4964,63.5725,63.4774,63.5535,155635.0
2024-03-22 15:50:00,66.86,66.93,66.85,66.92,215093.0,63.5535,63.62,63.544,63.6105,215093.0
2024-03-25 09:30:00,67.21,67.6,67.21,67.58,214878.0,63.8861,64.2569,63.8861,64.2378,214878.0
2024-03-25 09:40:00,67.57,67.72,67.44,67.45,103631.0,64.2283,64.3709,64.1048,64.1143,103631.0
2024-03-25 09:50:00,67.44,67.52,67.42,67.49,46726.0,64.1048,64.1808,64.0858,64.1523,46726.0
2024-03-25 10:00:00,67.5,67.54,67.43,67.5,68621.0,64.1618,64.1998,64.0953,64.1618,68621.0
2024-03-25 10:10:00,67.49,67.55,67.46,67.46,54918.0,64.1523,64.2093,64.1238,64.1238,54918.0
2024-03-25 10:20:00,67.46,67.56,67.43,67.54,32621.0,64.1238,64.2188,64.0953,64.1998,32621.0
2024-03-25 10:30:00,67.54,67.56,67.45,67.47,138951.0,64.1998,64.2188,64.1143,64.1333,138951.0
2024-03-25 10:40:00,67.47,67.53,67.42,67.51,142366.0,64.1333,64.1903,64.0858,64.1713,142366.0
2024-03-25 10:50:00,67.52,67.64,67.51,67.55,70324.0,64.1808,64.2949,64.1713,64.2093,70324.0
2024-03-25 11:00:00,67.55,67.56,67.47,67.5,73858.0,64.2093,64.2188,64.1333,64.1618,73858.0
2024-03-25 11:10:00,67.5,67.57,67.49,67.51,25037.0,64.1618,64.2283,64.1523,64.1713,25037.0
2024-03-25 11:20:00,67.51,67.59,67.5,67.58,28057.0,64.1713,64.2474,64.1618,64.2378,28057.0
2024-03-25 11:30:00,67.57,67.6,67.54,67.59,41412.0,64.2283,64.2569,64.1998,64.2474,41412.0
2024-03-25 11:40:00,67.59,67.6,67.54,67.55,23914.0,64.2474,64.2569,64.1998,64.2093,23914.0
2024-03-25 11:50:00,67.54,67.55,67.5,67.53,45138.0,64.1998,64.2093,64.1618,64.1903,45138.0
2024-03-25 12:00:00,67.53,67.55,67.49,67.52,38222.0,64.1903,64.2093,64.1523,64.1808,38222.0
2024-03-25 12:10:00,67.52,67.6,67.51,67.59,68744.0,64.1808,64.2569,64.1713,64.2474,68744.0
2024-03-25 12:20:00,67.59,67.63,67.58,67.58,27268.0,64.2474,64.2854,64.2378,64.2378,27268.0
2024-03-25 12:30:00,67.59,67.62,67.55,67.59,31666.0,64.2474,64.2759,64.2093,64.2474,31666.0
2024-03-25 12:40:00,67.59,67.59,67.48,67.49,9589.0,64.2474,64.2474,64.1428,64.1523,9589.0
2024-03-25 12:50:00,67.49,67.54,67.48,67.51,43227.0,64.1523,64.1998,64.1428,64.1713,43227.0
2024-03-25 13:00:00,67.51,67.54,67.48,67.5,39643.0,64.1713,64.1998,64.1428,64.1618,39643.0
2024-03-25 13:10:00,67.5,67.5,67.42,67.46,21236.0,64.1618,64.1618,64.0858,64.1238,21236.0
2024-03-25 13:20:00,67.48,67.48,67.42,67.44,33207.0,64.1428,64.1428,64.0858,64.1048,33207.0
2024-03-25 13:30:00,67.44,67.45,67.37,67.39,15137.0,64.1048,64.1143,64.0382,64.0572,15137.0
2024-03-25 13:40:00,67.39,67.43,67.38,67.42,16498.0,64.0572,64.0953,64.0477,64.0858,16498.0
2024-03-25 13:50:00,67.43,67.43,67.4,67.43,21861.0,64.0953,64.0953,64.0668,64.0953,21861.0
2024-03-25 14:00:00,67.42,67.44,67.4,67.42,31520.0,64.0858,64.1048,64.0668,64.0858,31520.0
2024-03-25 14:10:00,67.42,67.42,67.34,67.37,70522.0,64.0858,64.0858,64.0097,64.0382,70522.0
2024-03-25 14:20:00,67.37,67.42,67.34,67.42,69990.0,64.0382,64.0858,64.0097,64.0858,69990.0
2024-03-25 14:30:00,67.41,67.41,67.36,67.39,17218.0,64.0763,64.0763,64.0287,64.0572,17218.0
2024-03-25 14:40:00,67.4,67.41,67.37,67.38,20441.0,64.0668,64.0763,64.0382,64.0477,20441.0
2024-03-25 14:50:00,67.38,67.39,67.36,67.39,20364.0,64.0477,64.0572,64.0287,64.0572,20364.0
2024-03-25 15:00:00,67.38,67.38,67.33,67.36,36261.0,64.0477,64.0477,64.0002,64.0287,36261.0
2024-03-25 15:10:00,67.36,67.45,67.35,67.43,47288.0,64.0287,64.1143,64.0192,64.0953,47288.0
2024-03-25 15:20:00,67.43,67.44,67.41,67.43,67140.0,64.0953,64.1048,64.0763,64.0953,67140.0
2024-03-25 15:30:00,67.43,67.46,67.4,67.45,71145.0,64.0953,64.1238,64.0668,64.1143,71145.0
2024-03-25 15:40:00,67.45,67.54,67.44,67.53,129652.0,64.1143,64.1998,64.1048,64.1903,129652.0
2024-03-25 15:50:00,67.52,67.53,67.42,67.44,253994.0,64.1808,64.1903,64.0858,64.1048,253994.0
2024-03-26 09:30:00,67.78,67.79,67.64,67.66,196953.0,64.428,64.4375,64.2949,64.3139,196953.0
2024-03-26 09:40:00,67.66,67.72,67.5,67.69,82655.0,64.3139,64.3709,64.1618,64.3424,82655.0
2024-03-26 09:50:00,67.7,67.72,67.6,67.65,67751.0,64.3519,64.3709,64.2569,64.3044,67751.0
2024-03-26 10:00:00,67.65,67.65,67.49,67.5,91700.0,64.3044,64.3044,64.1523,64.1618,91700.0
2024-03-26 10:10:00,67.5,67.5,67.39,67.43,56588.0,64.1618,64.1618,64.0572,64.0953,56588.0
2024-03-26 10:20:00,67.43,67.51,67.43,67.45,210495.0,64.0953,64.1713,64.0953,64.1143,210495.0
2024-03-26 10:30:00,67.45,67.45,67.33,67.44,145460.0,64.1143,64.1143,64.0002,64.1048,145460.0
2024-03-26 10:40:00,67.45,67.51,67.38,67.4,60247.0,64.1143,64.1713,64.0477,64.0668,60247.0
2024-03-26 10:50:00,67.4,67.45,67.36,67.37,117797.0,64.0668,64.1143,64.0287,64.0382,117797.0
2024-03-26 11:00:00,67.37,67.37,67.26,67.28,57417.0,64.0382,64.0382,63.9337,63.9527,57417.0
2024-03-26 11:10:00,67.28,67.31,67.2,67.28,69253.0,63.9527,63.9812,63.8766,63.9527,69253.0
2024-03-26 11:20:00,67.28,67.32,67.24,67.32,39061.0,63.9527,63.9907,63.9147,63.9907,39061.0
2024-03-26 11:30:00,67.32,67.32,67.19,67.22,48222.0,63.9907,63.9907,63.8671,63.8957,48222.0
2024-03-26 11:40:00,67.22,67.33,67.21,67.33,56973.0,63.8957,64.0002,63.8861,64.0002,56973.0
2024-03-26 11:50:00,67.33,67.39,67.3,67.31,75783.0,64.0002,64.0572,63.9717,63.9812,75783.0
2024-03-26 12:00:00,67.31,67.39,67.29,67.38,35983.0,63.9812,64.0572,63.9622,64.0477,35983.0
2024-03-26 12:10:00,67.39,67.43,67.37,67.41,49325.0,64.0572,64.0953,64.0382,64.0763,49325.0
2024-03-26 12:20:00,67.41,67.43,67.37,67.43,43563.0,64.0763,64.0953,64.0382,64.0953,43563.0
2024-03-26 12:30:00,67.42,67.43,67.32,67.33,88673.0,64.0858,64.0953,63.9907,64.0002,88673.0
2024-03-26 12:40:00,67.33,67.35,67.29,67.34,32553.0,64.0002,64.0192,63.9622,64.0097,32553.0
2024-03-26 12:50:00,67.32,67.34,67.26,67.27,25668.0,63.9907,64.0097,63.9337,63.9432,25668.0
2024-03-26 13:00:00,67.27,67.29,67.25,67.26,20344.0,63.9432,63.9622,63.9242,63.9337,20344.0
2024-03-26 13:10:00,67.26,67.32,67.25,67.28,21887.0,63.9337,63.9907,63.9242,63.9527,21887.0
2024-03-26 13:20:00,67.27,67.28,67.23,67.27,60791.0,63.9432,63.9527,63.9052,63.9432,60791.0
2024-03-26 13:30:00,67.28,67.3,67.26,67.27,30565.0,63.9527,63.9717,63.9337,63.9432,30565.0
2024-03-26 13:40:00,67.27,67.27,67.22,67.24,21801.0,63.9432,63.9432,63.8957,63.9147,21801.0
2024-03-26 13:50:00,67.25,67.28,67.23,67.28,33122.0,63.9242,63.9527,63.9052,63.9527,33122.0
2024-03-26 14:00:00,67.27,67.29,67.25,67.26,21692.0,63.9432,63.9622,63.9242,63.9337,21692.0
2024-03-26 14:10:00,67.25,67.28,67.24,67.26,25365.0,63.9242,63.9527,63.9147,63.9337,25365.0
2024-03-26 14:20:00,67.26,67.29,67.25,67.28,32189.0,63.9337,63.9622,63.9242,63.9527,32189.0
2024-03-26 14:30:00,67.29,67.29,67.25,67.26,59019.0,63.9622,63.9622,63.9242,63.9337,59019.0
2024-03-26 14:40:00,67.25,67.26,67.22,67.23,28257.0,63.9242,63.9337,63.8957,63.9052,28257.0
2024-03-26 14:50:00,67.22,67.23,67.16,67.17,42289.0,63.8957,63.9052,63.8386,63.8481,42289.0
2024-03-26 15:00:00,67.17,67.2,67.15,67.17,46948.0,63.8481,63.8766,63.8291,63.8481,46948.0
2024-03-26 15:10:00,67.17,67.18,67.14,67.15,45915.0,63.8481,63.8576,63.8196,63.8291,45915.0
2024-03-26 15:20:00,67.15,67.15,67.1,67.11,47465.0,63.8291,63.8291,63.7816,63.7911,47465.0
2024-03-26 15:30:00,67.1,67.1,67.01,67.02,117111.0,63.7816,63.7816,63.696,63.7055,117111.0
2024-03-26 15:40:00,67.02,67.05,66.86,66.87,165350.0,63.7055,63.7341,63.5535,63.563,165350.0
2024-03-26 15:50:00,66.87,66.87,66.76,66.76,508987.0,63.563,63.563,63.4584,63.4584,508987.0
2024-03-27 09:30:00,66.39,66.58,66.29,66.47,139540.0,63.1067,63.2873,63.0116,63.1827,139540.0
2024-03-27 09:40:00,66.47,66.56,66.38,66.54,51887.0,63.1827,63.2683,63.0972,63.2493,51887.0
2024-03-27 09:50:00,66.53,66.6,66.51,66.51,63886.0,63.2398,63.3063,63.2208,63.2208,63886.0
2024-03-27 10:00:00,66.51,66.65,66.48,66.65,40074.0,63.2208,63.3538,63.1922,63.3538,40074.0
2024-03-27 10:10:00,66.65,66.78,66.65,66.75,38887.0,63.3538,63.4774,63.3538,63.4489,38887.0
2024-03-27 10:20:00,66.74,66.77,66.68,66.76,47880.0,63.4394,63.4679,63.3824,63.4584,47880.0
2024-03-27 10:30:00,66.75,66.8,66.73,66.77,35516.0,63.4489,63.4964,63.4299,63.4679,35516.0
2024-03-27 10:40:00,66.77,66.79,66.65,66.71,30436.0,63.4679,63.4869,63.3538,63.4109,30436.0
2024-03-27 10:50:00,66.72,66.72,66.66,66.69,36593.0,63.4204,63.4204,63.3633,63.3919,36593.0
2024-03-27 11:00:00,66.69,66.75,66.67,66.74,30176.0,63.3919,63.4489,63.3729,63.4394,30176.0
2024-03-27 11:10:00,66.74,66.78,66.72,66.76,27113.0,63.4394,63.4774,63.4204,63.4584,27113.0
2024-03-27 11:20:00,66.75,66.77,66.74,66.76,44672.0,63.4489,63.4679,63.4394,63.4584,44672.0
2024-03-27 11:30:00,66.76,66.76,66.63,66.63,68722.0,63.4584,63.4584,63.3348,63.3348,68722.0
2024-03-27 11:40:00,66.63,66.63,66.55,66.56,46386.0,63.3348,63.3348,63.2588,63.2683,46386.0
2024-03-27 11:50:00,66.56,66.58,66.54,66.58,35577.0,63.2683,63.2873,63.2493,63.2873,35577.0
2024-03-27 12:00:00,66.57,66.59,66.53,66.58,54490.0,63.2778,63.2968,63.2398,63.2873,54490.0
2024-03-27 12:10:00,66.59,66.61,66.53,66.53,46974.0,63.2968,63.3158,63.2398,63.2398,46974.0
2024-03-27 12:20:00,66.53,66.53,66.5,66.53,90971.0,63.2398,63.2398,63.2113,63.2398,90971.0
2024-03-27 12:30:00,66.53,66.61,66.51,66.52,153456.0,63.2398,63.3158,63.2208,63.2303,153456.0
2024-03-27 12:40:00,66.52,66.61,66.51,66.61,31131.0,63.2303,63.3158,63.2208,63.3158,31131.0
2024-03-27 12:50:00,66.6,66.61,66.54,66.55,11195.0,63.3063,63.3158,63.2493,63.2588,11195.0
2024-03-27 13:00:00,66.54,66.55,66.51,66.52,21911.0,63.2493,63.2588,63.2208,63.2303,21911.0
2024-03-27 13:10:00,66.52,66.52,66.49,66.52,39530.0,63.2303,63.2303,63.2018,63.2303,39530.0
2024-03-27 13:20:00,66.52,66.59,66.51,66.58,24520.0,63.2303,63.2968,63.2208,63.2873,24520.0
2024-03-27 13:30:00,66.57,66.59,66.53,66.53,18829.0,63.2778,63.2968,63.2398,63.2398,18829.0
2024-03-27 13:40:00,66.53,66.56,66.52,66.53,17891.0,63.2398,63.2683,63.2303,63.2398,17891.0
2024-03-27 13:50:00,66.53,66.53,66.49,66.52,33134.0,63.2398,63.2398,63.2018,63.2303,33134.0
2024-03-27 14:00:00,66.53,66.61,66.51,66.61,75447.0,63.2398,63.3158,63.2208,63.3158,75447.0
2024-03-27 14:10:00,66.61,66.64,66.59,66.63,33872.0,63.3158,63.3443,63.2968,63.3348,33872.0
2024-03-27 14:20:00,66.63,66.68,66.62,66.67,46962.0,63.3348,63.3824,63.3253,63.3729,46962.0
2024-03-27 14:30:00,66.68,66.73,66.67,66.73,37238.0,63.3824,63.4299,63.3729,63.4299,37238.0
2024-03-27 14:40:00,66.73,66.79,66.73,66.78,48272.0,63.4299,63.4869,63.4299,63.4774,48272.0
2024-03-27 14:50:00,66.78,66.78,66.72,66.73,102445.0,63.4774,63.4774,63.4204,63.4299,102445.0
2024-03-27 15:00:00,66.74,66.78,66.72,66.72,33683.0,63.4394,63.4774,63.4204,63.4204,33683.0
2024-03-27 15:10:00,66.72,66.73,66.67,66.69,40024.0,63.4204,63.4299,63.3729,63.3919,40024.0
2024-03-27 15:20:00,66.7,66.7,66.64,66.65,93735.0,63.4014,63.4014,63.3443,63.3538,93735.0
2024-03-27 15:30:00,66.65,66.81,66.64,66.81,69881.0,63.3538,63.5059,63.3443,63.5059,69881.0
2024-03-27 15:40:00,66.8,66.81,66.65,66.67,162523.0,63.4964,63.5059,63.3538,63.3729,162523.0
2024-03-27 15:50:00,66.67,66.81,66.65,66.77,282948.0,63.3729,63.5059,63.3538,63.4679,282948.0
2024-03-28 09:30:00,66.86,67.21,66.86,67.07,162843.0,63.5535,63.8861,63.5535,63.7531,162843.0
2024-03-28 09:40:00,67.08,67.11,66.97,66.98,45816.0,63.7626,63.7911,63.658,63.6675,45816.0
2024-03-28 09:50:00,66.98,67.03,66.96,66.98,36580.0,63.6675,63.715,63.6485,63.6675,36580.0
2024-03-28 10:00:00,66.99,67.02,66.94,66.98,48344.0,63.677,63.7055,63.6295,63.6675,48344.0
2024-03-28 10:10:00,66.98,66.99,66.9,66.92,78879.0,63.6675,63.677,63.5915,63.6105,78879.0
2024-03-28 10:20:00,66.91,66.97,66.89,66.94,30515.0,63.601,63.658,63.582,63.6295,30515.0
2024-03-28 10:30:00,66.95,67.03,66.94,67.02,41025.0,63.639,63.715,63.6295,63.7055,41025.0
2024-03-28 10:40:00,67.02,67.05,66.99,67.04,36963.0,63.7055,63.7341,63.677,63.7246,36963.0
2024-03-28 10:50:00,67.05,67.1,67.03,67.09,53424.0,63.7341,63.7816,63.715,63.7721,53424.0
2024-03-28 11:00:00,67.09,67.17,67.07,67.08,112594.0,63.7721,63.8481,63.7531,63.7626,112594.0
2024-03-28 11:10:00,67.09,67.1,67.0,67.0,52129.0,63.7721,63.7816,63.6865,63.6865,52129.0
2024-03-28 11:20:00,67.0,67.06,67.0,67.06,24263.0,63.6865,63.7436,63.6865,63.7436,24263.0
2024-03-28 11:30:00,67.06,67.06,66.96,67.0,57832.0,63.7436,63.7436,63.6485,63.6865,57832.0
2024-03-28 11:40:00,67.0,67.01,66.95,66.95,54908.0,63.6865,63.696,63.639,63.639,54908.0
2024-03-28 11:50:00,66.95,67.02,66.93,66.98,71660.0,63.639,63.7055,63.62,63.6675,71660.0
2024-03-28 12:00:00,66.98,66.99,66.91,66.92,52830.0,63.6675,63.677,63.601,63.6105,52830.0
2024-03-28 12:10:00,66.93,66.96,66.9,66.94,36236.0,63.62,63.6485,63.5915,63.6295,36236.0
2024-03-28 12:20:00,66.94,66.99,66.92,66.98,35571.0,63.6295,63.677,63.6105,63.6675,35571.0
2024-03-28 12:30:00,66.98,67.03,66.9,67.02,80459.0,63.6675,63.715,63.5915,63.7055,80459.0
2024-03-28 12:40:00,67.02,67.14,67.01,67.12,32311.0,63.7055,63.8196,63.696,63.8006,32311.0
2024-03-28 12:50:00,67.12,67.12,67.07,67.09,16313.0,63.8006,63.8006,63.7531,63.7721,16313.0
2024-03-28 13:00:00,67.09,67.12,67.07,67.07,25346.0,63.7721,63.8006,63.7531,63.7531,25346.0
2024-03-28 13:10:00,67.07,67.08,67.0,67.03,62531.0,63.7531,63.7626,63.6865,63.715,62531.0
2024-03-28 13:20:00,67.03,67.07,67.01,67.03,20766.0,63.715,63.7531,63.696,63.715,20766.0
2024-03-28 13:30:00,67.03,67.11,67.02,67.1,39865.0,63.715,63.7911,63.7055,63.7816,39865.0
2024-03-28 13:40:00,67.1,67.14,67.09,67.14,20862.0,63.7816,63.8196,63.7721,63.8196,20862.0
2024-03-28 13:50:00,67.14,67.17,67.12,67.13,35197.0,63.8196,63.8481,63.8006,63.8101,35197.0
2024-03-28 14:00:00,67.13,67.2,67.11,67.17,44765.0,63.8101,63.8766,63.7911,63.8481,44765.0
2024-03-28 14:10:00,67.17,67.18,67.12,67.13,20489.0,63.8481,63.8576,63.8006,63.8101,20489.0
2024-03-28 14:20:00,67.14,67.19,67.13,67.18,14260.0,63.8196,63.8671,63.8101,63.8576,14260.0
2024-03-28 14:30:00,67.17,67.18,67.12,67.15,31778.0,63.8481,63.8576,63.8006,63.8291,31778.0
2024-03-28 14:40:00,67.14,67.16,67.07,67.09,33071.0,63.8196,63.8386,63.7531,63.7721,33071.0
2024-03-28 14:50:00,67.08,67.12,67.05,67.09,54827.0,63.7626,63.8006,63.7341,63.7721,54827.0
2024-03-28 15:00:00,67.09,67.11,67.07,67.11,49582.0,63.7721,63.7911,63.7531,63.7911,49582.0
2024-03-28 15:10:00,67.11,67.13,67.08,67.11,34759.0,63.7911,63.8101,63.7626,63.7911,34759.0
2024-03-28 15:20:00,67.11,67.24,67.1,67.22,81968.0,63.7911,63.9147,63.7816,63.8957,81968.0
2024-03-28 15:30:00,67.21,67.22,67.15,67.15,52125.0,63.8861,63.8957,63.8291,63.8291,52125.0
2024-03-28 15:40:00,67.16,67.22,67.12,67.15,71289.0,63.8386,63.8957,63.8006,63.8291,71289.0
2024-03-28 15:50:00,67.14,67.14,67.04,67.04,234620.0,63.8196,63.8196,63.7246,63.7246,234620.0
2024-04-01 09:30:00,67.04,67.22,66.59,66.64,95978.0,63.7246,63.8957,63.2968,63.3443,95978.0
2024-04-01 09:40:00,66.64,67.03,66.64,66.83,65043.0,63.3443,63.715,63.3443,63.5249,65043.0
2024-04-01 09:50:00,66.83,66.97,66.82,66.97,74250.0,63.5249,63.658,63.5154,63.658,74250.0
2024-04-01 10:00:00,66.96,67.07,66.9,67.04,88406.0,63.6485,63.7531,63.5915,63.7246,88406.0
2024-04-01 10:10:00,67.05,67.24,67.05,67.19,146013.0,63.7341,63.9147,63.7341,63.8671,146013.0
2024-04-01 10:20:00,67.19,67.35,67.17,67.34,34308.0,63.8671,64.0192,63.8481,64.0097,34308.0
2024-04-01 10:30:00,67.34,67.42,67.33,67.37,42663.0,64.0097,64.0858,64.0002,64.0382,42663.0
2024-04-01 10:40:00,67.36,67.44,67.35,67.42,49073.0,64.0287,64.1048,64.0192,64.0858,49073.0
2024-04-01 10:50:00,67.42,67.49,67.37,67.38,49276.0,64.0858,64.1523,64.0382,64.0477,49276.0
2024-04-01 11:00:00,67.38,67.4,67.33,67.33,37443.0,64.0477,64.0668,64.0002,64.0002,37443.0
2024-04-01 11:10:00,67.34,67.45,67.33,67.45,33853.0,64.0097,64.1143,64.0002,64.1143,33853.0
2024-04-01 11:20:00,67.45,67.5,67.42,67.48,32596.0,64.1143,64.1618,64.0858,64.1428,32596.0
2024-04-01 11:30:00,67.48,67.58,67.45,67.56,99630.0,64.1428,64.2378,64.1143,64.2188,99630.0
2024-04-01 11:40:00,67.55,67.62,67.53,67.6,45165.0,64.2093,64.2759,64.1903,64.2569,45165.0
2024-04-01 11:50:00,67.59,67.62,67.58,67.59,25147.0,64.2474,64.2759,64.2378,64.2474,25147.0
2024-04-01 12:00:00,67.58,67.65,67.57,67.61,36216.0,64.2378,64.3044,64.2283,64.2664,36216.0
2024-04-01 12:10:00,67.62,67.72,67.58,67.67,82599.0,64.2759,64.3709,64.2378,64.3234,82599.0
2024-04-01 12:20:00,67.67,67.74,67.67,67.73,38737.0,64.3234,64.3899,64.3234,64.3804,38737.0
2024-04-01 12:30:00,67.73,67.78,67.71,67.78,52920.0,64.3804,64.428,64.3614,64.428,52920.0
2024-04-01 12:40:00,67.77,67.78,67.7,67.73,43891.0,64.4185,64.428,64.3519,64.3804,43891.0
2024-04-01 12:50:00,67.73,67.75,67.67,67.74,28820.0,64.3804,64.3994,64.3234,64.3899,28820.0
2024-04-01 13:00:00,67.73,67.73,67.69,67.7,22036.0,64.3804,64.3804,64.3424,64.3519,22036.0
2024-04-01 13:10:00,67.7,67.72,67.6,67.62,41105.0,64.3519,64.3709,64.2569,64.2759,41105.0
2024-04-01 13:20:00,67.62,67.68,67.59,67.66,33335.0,64.2759,64.3329,64.2474,64.3139,33335.0
2024-04-01 13:30:00,67.67,67.74,67.66,67.73,22888.0,64.3234,64.3899,64.3139,64.3804,22888.0
2024-04-01 13:40:00,67.73,67.77,67.73,67.73,18113.0,64.3804,64.4185,64.3804,64.3804,18113.0
2024-04-01 13:50:00,67.72,67.76,67.69,67.75,41858.0,64.3709,64.4089,64.3424,64.3994,41858.0
2024-04-01 14:00:00,67.74,67.75,67.69,67.7,25875.0,64.3899,64.3994,64.3424,64.3519,25875.0
2024-04-01 14:10:00,67.71,67.73,67.69,67.7,21765.0,64.3614,64.3804,64.3424,64.3519,21765.0
2024-04-01 14:20:00,67.7,67.75,67.69,67.71,24640.0,64.3519,64.3994,64.3424,64.3614,24640.0
2024-04-01 14:30:00,67.71,67.71,67.65,67.69,19443.0,64.3614,64.3614,64.3044,64.3424,19443.0
2024-04-01 14:40:00,67.69,67.71,67.67,67.7,22072.0,64.3424,64.3614,64.3234,64.3519,22072.0
2024-04-01 14:50:00,67.7,67.82,67.67,67.82,118818.0,64.3519,64.466,64.3234,64.466,118818.0
2024-04-01 15:00:00,67.81,67.88,67.81,67.88,38186.0,64.4565,64.523,64.4565,64.523,38186.0
2024-04-01 15:10:00,67.88,67.89,67.84,67.86,59815.0,64.523,64.5325,64.485,64.504,59815.0
2024-04-01 15:20:00,67.86,67.9,67.84,67.88,49200.0,64.504,64.542,64.485,64.523,49200.0
2024-04-01 15:30:00,67.88,67.95,67.86,67.92,109069.0,64.523,64.5896,64.504,64.561,109069.0
2024-04-01 15:40:00,67.92,67.99,67.92,67.95,134329.0,64.561,64.6276,64.561,64.5896,134329.0
2024-04-01 15:50:00,67.94,68.01,67.89,67.92,408623.0,64.58,64.6466,64.5325,64.561,408623.0
2024-04-02 09:30:00,68.63,68.87,68.53,68.75,359912.0,65.2359,65.4641,65.1409,65.35,359912.0
2024-04-02 09:40:00,68.76,68.97,68.74,68.75,164076.0,65.3595,65.5591,65.3405,65.35,164076.0
2024-04-02 09:50:00,68.75,68.86,68.7,68.86,126598.0,65.35,65.4545,65.3025,65.4545,126598.0
2024-04-02 10:00:00,68.87,68.98,68.8,68.84,184106.0,65.4641,65.5686,65.3975,65.4355,184106.0
2024-04-02 10:10:00,68.84,68.85,68.71,68.77,112041.0,65.4355,65.445,65.312,65.369,112041.0
2024-04-02 10:20:00,68.77,68.81,68.75,68.79,81402.0,65.369,65.407,65.35,65.388,81402.0
2024-04-02 10:30:00,68.8,68.8,68.59,68.62,118059.0,65.3975,65.3975,65.1979,65.2264,118059.0
2024-04-02 10:40:00,68.62,68.77,68.59,68.77,87172.0,65.2264,65.369,65.1979,65.369,87172.0
2024-04-02 10:50:00,68.77,68.8,68.74,68.78,155611.0,65.369,65.3975,65.3405,65.3785,155611.0
2024-04-02 11:00:00,68.78,68.83,68.72,68.77,167131.0,65.3785,65.426,65.3215,65.369,167131.0
2024-04-02 11:10:00,68.77,68.85,68.76,68.83,206109.0,65.369,65.445,65.3595,65.426,206109.0
2024-04-02 11:20:00,68.83,68.87,68.77,68.83,121136.0,65.426,65.4641,65.369,65.426,121136.0
2024-04-02 11:30:00,68.83,68.9,68.8,68.87,111950.0,65.426,65.4926,65.3975,65.4641,111950.0
2024-04-02 11:40:00,68.87,68.97,68.85,68.95,75315.0,65.4641,65.5591,65.445,65.5401,75315.0
2024-04-02 11:50:00,68.95,69.1,68.94,69.09,255718.0,65.5401,65.6827,65.5306,65.6732,255718.0
2024-04-02 12:00:00,69.09,69.15,69.02,69.15,136938.0,65.6732,65.7302,65.6066,65.7302,136938.0
2024-04-02 12:10:00,69.14,69.2,69.09,69.11,213273.0,65.7207,65.7777,65.6732,65.6922,213273.0
2024-04-02 12:20:00,69.11,69.24,69.09,69.23,94174.0,65.6922,65.8158,65.6732,65.8062,94174.0
2024-04-02 12:30:00,69.23,69.24,69.12,69.16,78388.0,65.8062,65.8158,65.7017,65.7397,78388.0
2024-04-02 12:40:00,69.16,69.18,69.13,69.17,57284.0,65.7397,65.7587,65.7112,65.7492,57284.0
2024-04-02 12:50:00,69.17,69.2,69.15,69.16,37482.0,65.7492,65.7777,65.7302,65.7397,37482.0
2024-04-02 13:00:00,69.16,69.19,69.14,69.16,49781.0,65.7397,65.7682,65.7207,65.7397,49781.0
2024-04-02 13:10:00,69.15,69.15,69.09,69.12,79313.0,65.7302,65.7302,65.6732,65.7017,79313.0
2024-04-02 13:20:00,69.12,69.17,69.11,69.17,37669.0,65.7017,65.7492,65.6922,65.7492,37669.0
2024-04-02 13:30:00,69.17,69.2,69.16,69.2,100091.0,65.7492,65.7777,65.7397,65.7777,100091.0
2024-04-02 13:40:00,69.2,69.25,69.19,69.25,80855.0,65.7777,65.8253,65.7682,65.8253,80855.0
2024-04-02 13:50:00,69.25,69.29,69.23,69.27,81446.0,65.8253,65.8633,65.8062,65.8443,81446.0
2024-04-02 14:00:00,69.27,69.3,69.23,69.3,84629.0,65.8443,65.8728,65.8062,65.8728,84629.0
2024-04-02 14:10:00,69.3,69.35,69.23,69.34,184086.0,65.8728,65.9203,65.8062,65.9108,184086.0
2024-04-02 14:20:00,69.34,69.52,69.32,69.51,387181.0,65.9108,66.0819,65.8918,66.0724,387181.0
2024-04-02 14:30:00,69.52,69.52,69.32,69.38,185581.0,66.0819,66.0819,65.8918,65.9488,185581.0
2024-04-02 14:40:00,69.38,69.52,69.37,69.51,162189.0,65.9488,66.0819,65.9393,66.0724,162189.0
2024-04-02 14:50:00,69.5,69.56,69.49,69.5,191555.0,66.0629,66.1199,66.0534,66.0629,191555.0
2024-04-02 15:00:00,69.5,69.54,69.47,69.51,199980.0,66.0629,66.1009,66.0344,66.0724,199980.0
2024-04-02 15:10:00,69.51,69.55,69.41,69.42,197848.0,66.0724,66.1104,65.9773,65.9869,197848.0
2024-04-02 15:20:00,69.42,69.57,69.42,69.56,150014.0,65.9869,66.1294,65.9869,66.1199,150014.0
2024-04-02 15:30:00,69.57,69.64,69.51,69.62,264669.0,66.1294,66.196,66.0724,66.177,264669.0
2024-04-02 15:40:00,69.62,69.68,69.57,69.68,266557.0,66.177,66.234,66.1294,66.234,266557.0
2024-04-02 15:50:00,69.67,69.78,69.62,69.78,734941.0,66.2245,66.329,66.177,66.329,734941.0
2024-04-03 09:30:00,69.44,69.51,69.27,69.49,295582.0,66.0059,66.0724,65.8443,66.0534,295582.0
2024-04-03 09:40:00,69.49,69.49,69.37,69.42,438123.0,66.0534,66.0534,65.9393,65.9869,438123.0
2024-04-03 09:50:00,69.42,69.63,69.41,69.59,243253.0,65.9869,66.1865,65.9773,66.1484,243253.0
2024-04-03 10:00:00,69.6,69.85,69.59,69.63,188779.0,66.158,66.3956,66.1484,66.1865,188779.0
2024-04-03 10:10:00,69.62,69.72,69.57,69.72,129252.0,66.177,66.272,66.1294,66.272,129252.0
2024-04-03 10:20:00,69.72,69.75,69.69,69.69,115557.0,66.272,66.3005,66.2435,66.2435,115557.0
2024-04-03 10:30:00,69.68,69.69,69.59,69.65,131432.0,66.234,66.2435,66.1484,66.2055,131432.0
2024-04-03 10:40:00,69.65,69.77,69.59,69.76,91701.0,66.2055,66.3195,66.1484,66.31,91701.0
2024-04-03 10:50:00,69.76,69.84,69.73,69.75,161651.0,66.31,66.3861,66.2815,66.3005,161651.0
2024-04-03 11:00:00,69.75,69.81,69.7,69.8,87707.0,66.3005,66.3576,66.253,66.3481,87707.0
2024-04-03 11:10:00,69.8,69.91,69.79,69.9,102499.0,66.3481,66.4526,66.3386,66.4431,102499.0
2024-04-03 11:20:00,69.91,69.95,69.89,69.9,93019.0,66.4526,66.4906,66.4336,66.4431,93019.0
2024-04-03 11:30:00,69.9,69.96,69.87,69.88,169456.0,66.4431,66.5001,66.4146,66.4241,169456.0
2024-04-03 11:40:00,69.88,69.9,69.78,69.82,66737.0,66.4241,66.4431,66.329,66.3671,66737.0
2024-04-03 11:50:00,69.82,69.9,69.8,69.89,61473.0,66.3671,66.4431,66.3481,66.4336,61473.0
2024-04-03 12:00:00,69.9,69.93,69.88,69.91,43574.0,66.4431,66.4716,66.4241,66.4526,43574.0
2024-04-03 12:10:00,69.9,69.94,69.88,69.9,89897.0,66.4431,66.4811,66.4241,66.4431,89897.0
2024-04-03 12:20:00,69.9,69.93,69.87,69.9,72780.0,66.4431,66.4716,66.4146,66.4431,72780.0
2024-04-03 12:30:00,69.9,69.93,69.87,69.87,76838.0,66.4431,66.4716,66.4146,66.4146,76838.0
2024-04-03 12:40:00,69.87,69.95,69.86,69.88,38646.0,66.4146,66.4906,66.4051,66.4241,38646.0
2024-04-03 12:50:00,69.89,69.95,69.88,69.9,61525.0,66.4336,66.4906,66.4241,66.4431,61525.0
2024-04-03 13:00:00,69.9,69.92,69.87,69.91,74265.0,66.4431,66.4621,66.4146,66.4526,74265.0
2024-04-03 13:10:00,69.92,69.98,69.92,69.98,35401.0,66.4621,66.5192,66.4621,66.5192,35401.0
2024-04-03 13:20:00,69.98,70.0,69.96,69.98,65630.0,66.5192,66.5382,66.5001,66.5192,65630.0
2024-04-03 13:30:00,69.98,70.0,69.96,69.98,96000.0,66.5192,66.5382,66.5001,66.5192,96000.0
2024-04-03 13:40:00,69.98,70.1,69.97,70.05,330574.0,66.5192,66.6332,66.5097,66.5857,330574.0
2024-04-03 13:50:00,70.06,70.08,70.03,70.06,61244.0,66.5952,66.6142,66.5667,66.5952,61244.0
2024-04-03 14:00:00,70.06,70.11,70.03,70.03,133693.0,66.5952,66.6427,66.5667,66.5667,133693.0
2024-04-03 14:10:00,70.04,70.08,70.01,70.03,65409.0,66.5762,66.6142,66.5477,66.5667,65409.0
2024-04-03 14:20:00,70.03,70.04,69.95,69.96,59228.0,66.5667,66.5762,66.4906,66.5001,59228.0
2024-04-03 14:30:00,69.96,70.0,69.93,69.98,70013.0,66.5001,66.5382,66.4716,66.5192,70013.0
2024-04-03 14:40:00,69.98,70.02,69.97,69.98,56834.0,66.5192,66.5572,66.5097,66.5192,56834.0
2024-04-03 14:50:00,69.98,70.0,69.96,70.0,54505.0,66.5192,66.5382,66.5001,66.5382,54505.0
2024-04-03 15:00:00,70.0,70.03,69.97,69.99,110991.0,66.5382,66.5667,66.5097,66.5287,110991.0
2024-04-03 15:10:00,69.99,69.99,69.84,69.91,105543.0,66.5287,66.5287,66.3861,66.4526,105543.0
2024-04-03 15:20:00,69.91,69.96,69.87,69.88,92024.0,66.4526,66.5001,66.4146,66.4241,92024.0
2024-04-03 15:30:00,69.88,69.9,69.83,69.89,120891.0,66.4241,66.4431,66.3766,66.4336,120891.0
2024-04-03 15:40:00,69.88,70.01,69.87,70.0,175182.0,66.4241,66.5477,66.4146,66.5382,175182.0
2024-04-03 15:50:00,70.01,70.12,69.99,70.1,752296.0,66.5477,66.6522,66.5287,66.6332,752296.0
2024-04-04 09:30:00,70.49,70.53,70.22,70.35,404182.0,67.0039,67.042,66.7473,66.8709,404182.0
2024-04-04 09:40:00,70.34,70.43,70.21,70.41,315325.0,66.8614,66.9469,66.7378,66.9279,315325.0
2024-04-04 09:50:00,70.41,70.44,70.33,70.37,139358.0,66.9279,66.9564,66.8518,66.8899,139358.0
2024-04-04 10:00:00,70.37,70.42,70.32,70.38,119012.0,66.8899,66.9374,66.8423,66.8994,119012.0
2024-04-04 10:10:00,70.38,70.41,70.28,70.33,67907.0,66.8994,66.9279,66.8043,66.8518,67907.0
2024-04-04 10:20:00,70.33,70.53,70.32,70.51,99772.0,66.8518,67.042,66.8423,67.0229,99772.0
2024-04-04 10:30:00,70.51,70.56,70.45,70.48,158227.0,67.0229,67.0705,66.9659,66.9944,158227.0
2024-04-04 10:40:00,70.48,70.51,70.43,70.47,92395.0,66.9944,67.0229,66.9469,66.9849,92395.0
2024-04-04 10:50:00,70.48,70.52,70.45,70.47,97301.0,66.9944,67.0325,66.9659,66.9849,97301.0
2024-04-04 11:00:00,70.46,70.51,70.43,70.5,67454.0,66.9754,67.0229,66.9469,67.0134,67454.0
2024-04-04 11:10:00,70.5,70.57,70.49,70.51,123436.0,67.0134,67.08,67.0039,67.0229,123436.0
2024-04-04 11:20:00,70.5,70.53,70.45,70.46,106837.0,67.0134,67.042,66.9659,66.9754,106837.0
2024-04-04 11:30:00,70.47,70.6,70.45,70.59,105495.0,66.9849,67.1085,66.9659,67.099,105495.0
2024-04-04 11:40:00,70.59,70.67,70.59,70.65,58364.0,67.099,67.175,67.099,67.156,58364.0
2024-04-04 11:50:00,70.65,70.65,70.59,70.61,75259.0,67.156,67.156,67.099,67.118,75259.0
2024-04-04 12:00:00,70.6,70.62,70.54,70.59,65877.0,67.1085,67.1275,67.0515,67.099,65877.0
2024-04-04 12:10:00,70.59,70.59,70.53,70.55,60618.0,67.099,67.099,67.042,67.061,60618.0
2024-04-04 12:20:00,70.55,70.59,70.53,70.58,53109.0,67.061,67.099,67.042,67.0895,53109.0
2024-04-04 12:30:00,70.58,70.62,70.57,70.59,59425.0,67.0895,67.1275,67.08,67.099,59425.0
2024-04-04 12:40:00,70.58,70.59,70.54,70.56,43901.0,67.0895,67.099,67.0515,67.0705,43901.0
2024-04-04 12:50:00,70.56,70.61,70.54,70.55,55094.0,67.0705,67.118,67.0515,67.061,55094.0
2024-04-04 13:00:00,70.54,70.56,70.49,70.5,64159.0,67.0515,67.0705,67.0039,67.0134,64159.0
2024-04-04 13:10:00,70.5,70.54,70.49,70.51,42490.0,67.0134,67.0515,67.0039,67.0229,42490.0
2024-04-04 13:20:00,70.52,70.52,70.46,70.48,32328.0,67.0325,67.0325,66.9754,66.9944,32328.0
2024-04-04 13:30:00,70.48,70.51,70.45,70.49,46736.0,66.9944,67.0229,66.9659,67.0039,46736.0
2024-04-04 13:40:00,70.5,70.51,70.46,70.49,39423.0,67.0134,67.0229,66.9754,67.0039,39423.0
2024-04-04 13:50:00,70.5,70.54,70.46,70.51,64174.0,67.0134,67.0515,66.9754,67.0229,64174.0
2024-04-04 14:00:00,70.5,70.58,70.47,70.54,76987.0,67.0134,67.0895,66.9849,67.0515,76987.0
2024-04-04 14:10:00,70.53,70.55,70.37,70.4,72228.0,67.042,67.061,66.8899,66.9184,72228.0
2024-04-04 14:20:00,70.39,70.44,70.34,70.36,67239.0,66.9089,66.9564,66.8614,66.8804,67239.0
2024-04-04 14:30:00,70.34,70.34,70.17,70.28,94023.0,66.8614,66.8614,66.6998,66.8043,94023.0
2024-04-04 14:40:00,70.27,70.4,70.23,70.39,92851.0,66.7948,66.9184,66.7568,66.9089,92851.0
2024-04-04 14:50:00,70.4,70.4,70.26,70.31,135031.0,66.9184,66.9184,66.7853,66.8328,135031.0
2024-04-04 15:00:00,70.32,70.34,70.21,70.32,126674.0,66.8423,66.8614,66.7378,66.8423,126674.0
2024-04-04 15:10:00,70.31,70.35,70.27,70.31,90274.0,66.8328,66.8709,66.7948,66.8328,90274.0
2024-04-04 15:20:00,70.3,70.32,70.18,70.19,82594.0,66.8233,66.8423,66.7093,66.7188,82594.0
2024-04-04 15:30:00,70.19,70.25,70.02,70.02,188631.0,66.7188,66.7758,66.5572,66.5572,188631.0
2024-04-04 15:40:00,70.03,70.12,69.99,70.12,235489.0,66.5667,66.6522,66.5287,66.6522,235489.0
2024-04-04 15:50:00,70.12,70.28,70.05,70.25,380848.0,66.6522,66.8043,66.5857,66.7758,380848.0
2024-04-05 09:30:00,70.49,70.51,70.22,70.24,171631.0,67.0039,67.0229,66.7473,66.7663,171631.0
2024-04-05 09:40:00,70.23,70.23,69.89,69.97,81699.0,66.7568,66.7568,66.4336,66.5097,81699.0
2024-04-05 09:50:00,69.97,70.06,69.92,70.06,62495.0,66.5097,66.5952,66.4621,66.5952,62495.0
2024-04-05 10:00:00,70.03,70.04,69.84,69.89,66593.0,66.5667,66.5762,66.3861,66.4336,66593.0
2024-04-05 10:10:00,69.89,70.12,69.89,70.11,121342.0,66.4336,66.6522,66.4336,66.6427,121342.0
2024-04-05 10:20:00,70.08,70.18,70.08,70.17,42758.0,66.6142,66.7093,66.6142,66.6998,42758.0
2024-04-05 10:30:00,70.17,70.3,70.12,70.2,154772.0,66.6998,66.8233,66.6522,66.7283,154772.0
2024-04-05 10:40:00,70.21,70.31,70.13,70.31,56041.0,66.7378,66.8328,66.6617,66.8328,56041.0
2024-04-05 10:50:00,70.31,70.36,70.26,70.3,49071.0,66.8328,66.8804,66.7853,66.8233,49071.0
2024-04-05 11:00:00,70.29,70.29,70.17,70.23,50365.0,66.8138,66.8138,66.6998,66.7568,50365.0
2024-04-05 11:10:00,70.23,70.38,70.23,70.37,48050.0,66.7568,66.8994,66.7568,66.8899,48050.0
2024-04-05 11:20:00,70.37,70.49,70.37,70.42,75683.0,66.8899,67.0039,66.8899,66.9374,75683.0
2024-04-05 11:30:00,70.42,70.67,70.42,70.67,134419.0,66.9374,67.175,66.9374,67.175,134419.0
2024-04-05 11:40:00,70.67,70.91,70.66,70.89,218834.0,67.175,67.4032,67.1655,67.3842,218834.0
2024-04-05 11:50:00,70.89,71.0,70.86,70.87,95763.0,67.3842,67.4887,67.3556,67.3651,95763.0
2024-04-05 12:00:00,70.89,70.96,70.86,70.91,51181.0,67.3842,67.4507,67.3556,67.4032,51181.0
2024-04-05 12:10:00,70.92,70.96,70.87,70.9,60599.0,67.4127,67.4507,67.3651,67.3937,60599.0
2024-04-05 12:20:00,70.91,71.06,70.9,71.04,74800.0,67.4032,67.5457,67.3937,67.5267,74800.0
2024-04-05 12:30:00,71.04,71.09,70.98,71.0,66639.0,67.5267,67.5743,67.4697,67.4887,66639.0
2024-04-05 12:40:00,71.0,71.11,70.97,71.04,67494.0,67.4887,67.5933,67.4602,67.5267,67494.0
2024-04-05 12:50:00,71.04,71.08,71.02,71.08,52140.0,67.5267,67.5648,67.5077,67.5648,52140.0
2024-04-05 13:00:00,71.08,71.1,71.04,71.06,40559.0,67.5648,67.5838,67.5267,67.5457,40559.0
2024-04-05 13:10:00,71.06,71.13,71.05,71.06,73640.0,67.5457,67.6123,67.5362,67.5457,73640.0
2024-04-05 13:20:00,71.06,71.09,71.0,71.09,42770.0,67.5457,67.5743,67.4887,67.5743,42770.0
2024-04-05 13:30:00,71.09,71.12,71.04,71.06,44651.0,67.5743,67.6028,67.5267,67.5457,44651.0
2024-04-05 13:40:00,71.07,71.08,70.94,70.98,49208.0,67.5553,67.5648,67.4317,67.4697,49208.0
2024-04-05 13:50:00,70.98,71.05,70.97,71.04,52481.0,67.4697,67.5362,67.4602,67.5267,52481.0
2024-04-05 14:00:00,71.05,71.11,70.99,71.11,56709.0,67.5362,67.5933,67.4792,67.5933,56709.0
2024-04-05 14:10:00,71.11,71.13,71.08,71.09,61982.0,67.5933,67.6123,67.5648,67.5743,61982.0
2024-04-05 14:20:00,71.09,71.13,71.04,71.05,56144.0,67.5743,67.6123,67.5267,67.5362,56144.0
2024-04-05 14:30:00,71.04,71.09,71.02,71.07,79929.0,67.5267,67.5743,67.5077,67.5553,79929.0
2024-04-05 14:40:00,71.09,71.1,71.03,71.05,47653.0,67.5743,67.5838,67.5172,67.5362,47653.0
2024-04-05 14:50:00,71.05,71.05,70.96,71.05,91904.0,67.5362,67.5362,67.4507,67.5362,91904.0
2024-04-05 15:00:00,71.05,71.15,71.04,71.08,105978.0,67.5362,67.6313,67.5267,67.5648,105978.0
2024-04-05 15:10:00,71.08,71.14,71.07,71.14,82886.0,67.5648,67.6218,67.5553,67.6218,82886.0
2024-04-05 15:20:00,71.14,71.18,71.08,71.17,117289.0,67.6218,67.6598,67.5648,67.6503,117289.0
2024-04-05 15:30:00,71.17,71.24,71.1,71.14,117356.0,67.6503,67.7168,67.5838,67.6218,117356.0
2024-04-05 15:40:00,71.14,71.3,71.11,71.28,286144.0,67.6218,67.7739,67.5933,67.7549,286144.0
2024-04-05 15:50:00,71.29,71.41,71.25,71.28,624968.0,67.7644,67.8784,67.7264,67.7549,624968.0
2024-04-08 09:30:00,71.4,71.89,71.4,71.85,339123.0,67.8689,68.3347,67.8689,68.2967,339123.0
2024-04-08 09:40:00,71.85,71.85,71.53,71.55,243636.0,68.2967,68.2967,67.9925,68.0115,243636.0
2024-04-08 09:50:00,71.55,71.66,71.41,71.53,190595.0,68.0115,68.1161,67.8784,67.9925,190595.0
2024-04-08 10:00:00,71.53,71.54,71.26,71.27,204247.0,67.9925,68.002,67.7359,67.7454,204247.0
2024-04-08 10:10:00,71.26,71.42,71.21,71.27,222335.0,67.7359,67.8879,67.6883,67.7454,222335.0
2024-04-08 10:20:00,71.28,71.36,71.19,71.34,153380.0,67.7549,67.8309,67.6693,67.8119,153380.0
2024-04-08 10:30:00,71.33,71.39,71.24,71.3,167471.0,67.8024,67.8594,67.7168,67.7739,167471.0
2024-04-08 10:40:00,71.3,71.34,71.27,71.34,121010.0,67.7739,67.8119,67.7454,67.8119,121010.0
2024-04-08 10:50:00,71.35,71.54,71.34,71.54,120706.0,67.8214,68.002,67.8119,68.002,120706.0
2024-04-08 11:00:00,71.54,71.62,71.45,71.62,141715.0,68.002,68.0781,67.9165,68.0781,141715.0
2024-04-08 11:10:00,71.62,71.65,71.56,71.63,120915.0,68.0781,68.1066,68.021,68.0876,120915.0
2024-04-08 11:20:00,71.64,71.66,71.6,71.6,118660.0,68.0971,68.1161,68.059,68.059,118660.0
2024-04-08 11:30:00,71.6,71.78,71.59,71.77,53780.0,68.059,68.2301,68.0495,68.2206,53780.0
2024-04-08 11:40:00,71.78,71.81,71.73,71.76,43262.0,68.2301,68.2587,68.1826,68.2111,43262.0
2024-04-08 11:50:00,71.76,71.8,71.62,71.66,154502.0,68.2111,68.2492,68.0781,68.1161,154502.0
2024-04-08 12:00:00,71.65,71.69,71.62,71.64,63203.0,68.1066,68.1446,68.0781,68.0971,63203.0
2024-04-08 12:10:00,71.65,71.67,71.64,71.66,22987.0,68.1066,68.1256,68.0971,68.1161,22987.0
2024-04-08 12:20:00,71.65,71.72,71.63,71.72,49320.0,68.1066,68.1731,68.0876,68.1731,49320.0
2024-04-08 12:30:00,71.72,71.72,71.68,71.72,51506.0,68.1731,68.1731,68.1351,68.1731,51506.0
2024-04-08 12:40:00,71.71,71.79,71.7,71.75,34309.0,68.1636,68.2396,68.1541,68.2016,34309.0
2024-04-08 12:50:00,71.74,71.91,71.73,71.9,237843.0,68.1921,68.3537,68.1826,68.3442,237843.0
2024-04-08 13:00:00,71.9,71.9,71.77,71.79,31130.0,68.3442,68.3442,68.2206,68.2396,31130.0
2024-04-08 13:10:00,71.79,71.8,71.74,71.79,45127.0,68.2396,68.2492,68.1921,68.2396,45127.0
2024-04-08 13:20:00,71.78,71.87,71.78,71.87,46102.0,68.2301,68.3157,68.2301,68.3157,46102.0
2024-04-08 13:30:00,71.86,71.87,71.82,71.85,31691.0,68.3062,68.3157,68.2682,68.2967,31691.0
2024-04-08 13:40:00,71.86,71.9,71.81,71.84,112272.0,68.3062,68.3442,68.2587,68.2872,112272.0
2024-04-08 13:50:00,71.84,71.89,71.83,71.87,22996.0,68.2872,68.3347,68.2777,68.3157,22996.0
2024-04-08 14:00:00,71.87,71.93,71.85,71.92,31956.0,68.3157,68.3727,68.2967,68.3632,31956.0
2024-04-08 14:10:00,71.92,71.94,71.9,71.91,22075.0,68.3632,68.3822,68.3442,68.3537,22075.0
2024-04-08 14:20:00,71.91,71.96,71.9,71.95,39514.0,68.3537,68.4012,68.3442,68.3917,39514.0
2024-04-08 14:30:00,71.96,71.98,71.88,71.89,64620.0,68.4012,68.4202,68.3252,68.3347,64620.0
2024-04-08 14:40:00,71.89,71.89,71.84,71.87,29922.0,68.3347,68.3347,68.2872,68.3157,29922.0
2024-04-08 14:50:00,71.86,71.88,71.84,71.87,24608.0,68.3062,68.3252,68.2872,68.3157,24608.0
2024-04-08 15:00:00,71.87,71.96,71.87,71.94,45500.0,68.3157,68.4012,68.3157,68.3822,45500.0
2024-04-08 15:10:00,71.95,71.97,71.93,71.94,58739.0,68.3917,68.4107,68.3727,68.3822,58739.0
2024-04-08 15:20:00,71.94,71.99,71.92,71.95,76000.0,68.3822,68.4298,68.3632,68.3917,76000.0
2024-04-08 15:30:00,71.95,72.03,71.94,71.99,156108.0,68.3917,68.4678,68.3822,68.4298,156108.0
2024-04-08 15:40:00,71.98,71.99,71.8,71.85,237705.0,68.4202,68.4298,68.2492,68.2967,237705.0
2024-04-08 15:50:00,71.84,71.88,71.74,71.82,398863.0,68.2872,68.3252,68.1921,68.2682,398863.0
2024-04-09 09:30:00,72.5,72.72,72.46,72.59,314930.0,68.9145,69.1237,68.8765,69.0001,314930.0
2024-04-09 09:40:00,72.58,72.61,72.47,72.5,133272.0,68.9906,69.0191,68.886,68.9145,133272.0
2024-04-09 09:50:00,72.51,72.56,72.36,72.48,114296.0,68.924,68.9716,68.7815,68.8955,114296.0
2024-04-09 10:00:00,72.49,72.55,72.45,72.52,147005.0,68.905,68.9621,68.867,68.9335,147005.0
2024-04-09 10:10:00,72.53,72.55,72.37,72.42,123700.0,68.943,68.9621,68.791,68.8385,123700.0
2024-04-09 10:20:00,72.42,72.43,72.27,72.28,265146.0,68.8385,68.848,68.6959,68.7054,265146.0
2024-04-09 10:30:00,72.28,72.29,72.0,72.06,147493.0,68.7054,68.7149,68.4393,68.4963,147493.0
2024-04-09 10:40:00,72.06,72.09,71.88,72.04,103915.0,68.4963,68.5248,68.3252,68.4773,103915.0
2024-04-09 10:50:00,72.03,72.17,71.99,72.14,122071.0,68.4678,68.6009,68.4298,68.5723,122071.0
2024-04-09 11:00:00,72.13,72.16,72.04,72.1,89697.0,68.5628,68.5913,68.4773,68.5343,89697.0
2024-04-09 11:10:00,72.1,72.1,71.96,72.09,145961.0,68.5343,68.5343,68.4012,68.5248,145961.0
2024-04-09 11:20:00,72.09,72.09,71.95,71.95,60059.0,68.5248,68.5248,68.3917,68.3917,60059.0
2024-04-09 11:30:00,71.96,72.16,71.93,72.15,129545.0,68.4012,68.5913,68.3727,68.5818,129545.0
2024-04-09 11:40:00,72.15,72.19,72.07,72.15,99122.0,68.5818,68.6199,68.5058,68.5818,99122.0
2024-04-09 11:50:00,72.15,72.16,72.07,72.14,37812.0,68.5818,68.5913,68.5058,68.5723,37812.0
2024-04-09 12:00:00,72.14,72.19,72.13,72.16,32841.0,68.5723,68.6199,68.5628,68.5913,32841.0
2024-04-09 12:10:00,72.15,72.2,72.13,72.15,36222.0,68.5818,68.6294,68.5628,68.5818,36222.0
2024-04-09 12:20:00,72.15,72.16,72.06,72.1,39147.0,68.5818,68.5913,68.4963,68.5343,39147.0
2024-04-09 12:30:00,72.09,72.11,72.0,72.01,35223.0,68.5248,68.5438,68.4393,68.4488,35223.0
2024-04-09 12:40:00,72.0,72.03,71.97,72.01,21865.0,68.4393,68.4678,68.4107,68.4488,21865.0
2024-04-09 12:50:00,72.01,72.01,71.92,71.94,22760.0,68.4488,68.4488,68.3632,68.3822,22760.0
2024-04-09 13:00:00,71.92,71.95,71.9,71.92,24421.0,68.3632,68.3917,68.3442,68.3632,24421.0
2024-04-09 13:10:00,71.91,71.92,71.83,71.84,18428.0,68.3537,68.3632,68.2777,68.2872,18428.0
2024-04-09 13:20:00,71.84,71.9,71.83,71.9,26518.0,68.2872,68.3442,68.2777,68.3442,26518.0
2024-04-09 13:30:00,71.91,71.97,71.9,71.93,18608.0,68.3537,68.4107,68.3442,68.3727,18608.0
2024-04-09 13:40:00,71.93,71.97,71.89,71.92,23401.0,68.3727,68.4107,68.3347,68.3632,23401.0
2024-04-09 13:50:00,71.92,71.93,71.83,71.83,20348.0,68.3632,68.3727,68.2777,68.2777,20348.0
2024-04-09 14:00:00,71.83,71.86,71.78,71.84,34785.0,68.2777,68.3062,68.2301,68.2872,34785.0
2024-04-09 14:10:00,71.85,71.87,71.81,71.87,29846.0,68.2967,68.3157,68.2587,68.3157,29846.0
2024-04-09 14:20:00,71.87,71.88,71.83,71.84,24438.0,68.3157,68.3252,68.2777,68.2872,24438.0
2024-04-09 14:30:00,71.85,71.87,71.81,71.84,27172.0,68.2967,68.3157,68.2587,68.2872,27172.0
2024-04-09 14:40:00,71.83,71.84,71.79,71.84,31878.0,68.2777,68.2872,68.2396,68.2872,31878.0
2024-04-09 14:50:00,71.83,71.89,71.83,71.89,38261.0,68.2777,68.3347,68.2777,68.3347,38261.0
2024-04-09 15:00:00,71.89,71.89,71.77,71.78,38899.0,68.3347,68.3347,68.2206,68.2301,38899.0
2024-04-09 15:10:00,71.78,71.82,71.73,71.81,42848.0,68.2301,68.2682,68.1826,68.2587,42848.0
2024-04-09 15:20:00,71.82,71.9,71.8,71.89,58669.0,68.2682,68.3442,68.2492,68.3347,58669.0
2024-04-09 15:30:00,71.89,71.89,71.8,71.82,87873.0,68.3347,68.3347,68.2492,68.2682,87873.0
2024-04-09 15:40:00,71.83,71.83,71.76,71.83,97429.0,68.2777,68.2777,68.2111,68.2777,97429.0
2024-04-09 15:50:00,71.82,71.91,71.81,71.82,409211.0,68.2682,68.3537,68.2587,68.2682,409211.0
2024-04-10 09:30:00,72.3,72.32,71.96,71.98,221513.0,68.7244,68.7434,68.4012,68.4202,221513.0
2024-04-10 09:40:00,71.97,72.17,71.92,72.0,168453.0,68.4107,68.6009,68.3632,68.4393,168453.0
2024-04-10 09:50:00,72.0,72.23,71.98,72.12,333725.0,68.4393,68.6579,68.4202,68.5533,333725.0
2024-04-10 10:00:00,72.12,72.33,72.05,72.31,157057.0,68.5533,68.7529,68.4868,68.7339,157057.0
2024-04-10 10:10:00,72.31,72.46,72.26,72.46,138091.0,68.7339,68.8765,68.6864,68.8765,138091.0
2024-04-10 10:20:00,72.46,72.55,72.42,72.45,111784.0,68.8765,68.9621,68.8385,68.867,111784.0
2024-04-10 10:30:00,72.45,72.65,72.37,72.63,172454.0,68.867,69.0571,68.791,69.0381,172454.0
2024-04-10 10:40:00,72.63,72.63,72.46,72.55,80184.0,69.0381,69.0381,68.8765,68.9621,80184.0
2024-04-10 10:50:00,72.55,72.58,72.43,72.47,88944.0,68.9621,68.9906,68.848,68.886,88944.0
2024-04-10 11:00:00,72.48,72.5,72.29,72.32,88689.0,68.8955,68.9145,68.7149,68.7434,88689.0
2024-04-10 11:10:00,72.32,72.33,72.25,72.28,79105.0,68.7434,68.7529,68.6769,68.7054,79105.0
2024-04-10 11:20:00,72.27,72.33,72.27,72.31,58609.0,68.6959,68.7529,68.6959,68.7339,58609.0
2024-04-10 11:30:00,72.32,72.35,72.23,72.28,80022.0,68.7434,68.772,68.6579,68.7054,80022.0
2024-04-10 11:40:00,72.28,72.29,72.2,72.26,38694.0,68.7054,68.7149,68.6294,68.6864,38694.0
2024-04-10 11:50:00,72.26,72.29,72.17,72.22,40097.0,68.6864,68.7149,68.6009,68.6484,40097.0
2024-04-10 12:00:00,72.21,72.23,72.16,72.2,39481.0,68.6389,68.6579,68.5913,68.6294,39481.0
2024-04-10 12:10:00,72.21,72.26,72.15,72.25,28177.0,68.6389,68.6864,68.5818,68.6769,28177.0
2024-04-10 12:20:00,72.24,72.25,72.15,72.16,19133.0,68.6674,68.6769,68.5818,68.5913,19133.0
2024-04-10 12:30:00,72.16,72.23,72.15,72.19,32724.0,68.5913,68.6579,68.5818,68.6199,32724.0
2024-04-10 12:40:00,72.18,72.21,72.16,72.19,24339.0,68.6104,68.6389,68.5913,68.6199,24339.0
2024-04-10 12:50:00,72.18,72.23,72.16,72.2,31499.0,68.6104,68.6579,68.5913,68.6294,31499.0
2024-04-10 13:00:00,72.21,72.21,72.02,72.03,55488.0,68.6389,68.6389,68.4583,68.4678,55488.0
2024-04-10 13:10:00,72.03,72.09,71.97,72.08,54584.0,68.4678,68.5248,68.4107,68.5153,54584.0
2024-04-10 13:20:00,72.09,72.26,72.07,72.13,49489.0,68.5248,68.6864,68.5058,68.5628,49489.0
2024-04-10 13:30:00,72.12,72.27,72.12,72.19,101503.0,68.5533,68.6959,68.5533,68.6199,101503.0
2024-04-10 13:40:00,72.19,72.26,72.14,72.25,37209.0,68.6199,68.6864,68.5723,68.6769,37209.0
2024-04-10 13:50:00,72.25,72.46,72.23,72.38,70672.0,68.6769,68.8765,68.6579,68.8005,70672.0
2024-04-10 14:00:00,72.39,72.48,72.34,72.44,53839.0,68.81,68.8955,68.7624,68.8575,53839.0
2024-04-10 14:10:00,72.45,72.51,72.4,72.42,93682.0,68.867,68.924,68.8195,68.8385,93682.0
2024-04-10 14:20:00,72.42,72.46,72.34,72.34,46368.0,68.8385,68.8765,68.7624,68.7624,46368.0
2024-04-10 14:30:00,72.34,72.49,72.33,72.48,346616.0,68.7624,68.905,68.7529,68.8955,346616.0
2024-04-10 14:40:00,72.48,72.51,72.41,72.43,69935.0,68.8955,68.924,68.829,68.848,69935.0
2024-04-10 14:50:00,72.42,72.43,72.36,72.39,93335.0,68.8385,68.848,68.7815,68.81,93335.0
2024-04-10 15:00:00,72.39,72.44,72.35,72.4,60072.0,68.81,68.8575,68.772,68.8195,60072.0
2024-04-10 15:10:00,72.41,72.49,72.4,72.48,39958.0,68.829,68.905,68.8195,68.8955,39958.0
2024-04-10 15:20:00,72.48,72.52,72.46,72.48,72990.0,68.8955,68.9335,68.8765,68.8955,72990.0
2024-04-10 15:30:00,72.48,72.49,72.38,72.38,94960.0,68.8955,68.905,68.8005,68.8005,94960.0
2024-04-10 15:40:00,72.39,72.53,72.38,72.5,89696.0,68.81,68.943,68.8005,68.9145,89696.0
2024-04-10 15:50:00,72.51,72.66,72.48,72.65,313112.0,68.924,69.0666,68.8955,69.0571,313112.0
2024-04-11 09:30:00,73.06,73.09,72.74,72.75,351056.0,69.4468,69.4754,69.1427,69.1522,351056.0
2024-04-11 09:40:00,72.75,72.77,72.59,72.64,227346.0,69.1522,69.1712,69.0001,69.0476,227346.0
2024-04-11 09:50:00,72.64,72.64,72.48,72.51,139274.0,69.0476,69.0476,68.8955,68.924,139274.0
2024-04-11 10:00:00,72.51,72.52,72.07,72.1,241882.0,68.924,68.9335,68.5058,68.5343,241882.0
2024-04-11 10:10:00,72.11,72.12,71.84,71.84,310914.0,68.5438,68.5533,68.2872,68.2872,310914.0
2024-04-11 10:20:00,71.84,71.92,71.68,71.7,184748.0,68.2872,68.3632,68.1351,68.1541,184748.0
2024-04-11 10:30:00,71.68,71.83,71.68,71.83,88596.0,68.1351,68.2777,68.1351,68.2777,88596.0
2024-04-11 10:40:00,71.82,71.88,71.74,71.74,77849.0,68.2682,68.3252,68.1921,68.1921,77849.0
2024-04-11 10:50:00,71.75,71.88,71.73,71.85,87314.0,68.2016,68.3252,68.1826,68.2967,87314.0
2024-04-11 11:00:00,71.85,71.93,71.81,71.84,72364.0,68.2967,68.3727,68.2587,68.2872,72364.0
2024-04-11 11:10:00,71.84,72.03,71.84,71.96,80140.0,68.2872,68.4678,68.2872,68.4012,80140.0
2024-04-11 11:20:00,71.96,72.01,71.88,71.9,44701.0,68.4012,68.4488,68.3252,68.3442,44701.0
2024-04-11 11:30:00,71.9,72.0,71.86,71.97,91644.0,68.3442,68.4393,68.3062,68.4107,91644.0
2024-04-11 11:40:00,71.96,71.98,71.86,71.87,26980.0,68.4012,68.4202,68.3062,68.3157,26980.0
2024-04-11 11:50:00,71.87,72.02,71.86,72.01,44501.0,68.3157,68.4583,68.3062,68.4488,44501.0
2024-04-11 12:00:00,72.01,72.09,71.96,72.03,44582.0,68.4488,68.5248,68.4012,68.4678,44582.0
2024-04-11 12:10:00,72.02,72.05,71.96,71.98,29531.0,68.4583,68.4868,68.4012,68.4202,29531.0
2024-04-11 12:20:00,71.98,72.01,71.95,71.96,44536.0,68.4202,68.4488,68.3917,68.4012,44536.0
2024-04-11 12:30:00,71.95,72.0,71.93,72.0,21680.0,68.3917,68.4393,68.3727,68.4393,21680.0
2024-04-11 12:40:00,72.0,72.08,71.99,72.06,43478.0,68.4393,68.5153,68.4298,68.4963,43478.0
2024-04-11 12:50:00,72.07,72.16,72.06,72.12,19199.0,68.5058,68.5913,68.4963,68.5533,19199.0
2024-04-11 13:00:00,72.13,72.26,72.08,72.24,32297.0,68.5628,68.6864,68.5153,68.6674,32297.0
2024-04-11 13:10:00,72.25,72.33,72.24,72.32,37050.0,68.6769,68.7529,68.6674,68.7434,37050.0
2024-04-11 13:20:00,72.33,72.35,72.29,72.31,53074.0,68.7529,68.772,68.7149,68.7339,53074.0
2024-04-11 13:30:00,72.3,72.38,72.29,72.35,40737.0,68.7244,68.8005,68.7149,68.772,40737.0
2024-04-11 13:40:00,72.35,72.56,72.3,72.41,171339.0,68.772,68.9716,68.7244,68.829,171339.0
2024-04-11 13:50:00,72.42,72.5,72.38,72.41,42346.0,68.8385,68.9145,68.8005,68.829,42346.0
2024-04-11 14:00:00,72.41,72.53,72.4,72.49,36980.0,68.829,68.943,68.8195,68.905,36980.0
2024-04-11 14:10:00,72.5,72.55,72.46,72.53,42885.0,68.9145,68.9621,68.8765,68.943,42885.0
2024-04-11 14:20:00,72.53,72.58,72.52,72.53,57638.0,68.943,68.9906,68.9335,68.943,57638.0
2024-04-11 14:30:00,72.54,72.67,72.51,72.65,143448.0,68.9526,69.0761,68.924,69.0571,143448.0
2024-04-11 14:40:00,72.64,72.75,72.62,72.73,110407.0,69.0476,69.1522,69.0286,69.1332,110407.0
2024-04-11 14:50:00,72.73,72.77,72.65,72.76,83193.0,69.1332,69.1712,69.0571,69.1617,83193.0
2024-04-11 15:00:00,72.76,72.8,72.71,72.78,94580.0,69.1617,69.1997,69.1141,69.1807,94580.0
2024-04-11 15:10:00,72.79,72.82,72.7,72.72,125626.0,69.1902,69.2187,69.1046,69.1237,125626.0
2024-04-11 15:20:00,72.71,72.77,72.68,72.76,68673.0,69.1141,69.1712,69.0856,69.1617,68673.0
2024-04-11 15:30:00,72.76,72.81,72.66,72.67,159963.0,69.1617,69.2092,69.0666,69.0761,159963.0
2024-04-11 15:40:00,72.67,72.7,72.63,72.64,218360.0,69.0761,69.1046,69.0381,69.0476,218360.0
2024-04-11 15:50:00,72.65,72.68,72.57,72.66,294185.0,69.0571,69.0856,68.9811,69.0666,294185.0
2024-04-12 09:30:00,73.45,73.8,73.32,73.71,468304.0,69.8175,70.1502,69.694,70.0647,468304.0
2024-04-12 09:40:00,73.7,73.94,73.65,73.67,252682.0,70.0552,70.2833,70.0077,70.0267,252682.0
2024-04-12 09:50:00,73.68,73.68,73.37,73.57,328856.0,70.0362,70.0362,69.7415,69.9316,328856.0
2024-04-12 10:00:00,73.58,73.79,73.54,73.59,352947.0,69.9411,70.1407,69.9031,69.9506,352947.0
2024-04-12 10:10:00,73.59,73.72,73.5,73.7,297560.0,69.9506,70.0742,69.8651,70.0552,297560.0
2024-04-12 10:20:00,73.7,73.81,73.63,73.69,326825.0,70.0552,70.1597,69.9886,70.0457,326825.0
2024-04-12 10:30:00,73.69,73.75,73.58,73.71,266428.0,70.0457,70.1027,69.9411,70.0647,266428.0
2024-04-12 10:40:00,73.7,73.77,73.62,73.64,225428.0,70.0552,70.1217,69.9791,69.9982,225428.0
2024-04-12 10:50:00,73.64,73.64,73.51,73.51,140749.0,69.9982,69.9982,69.8746,69.8746,140749.0
2024-04-12 11:00:00,73.5,73.55,73.41,73.47,210122.0,69.8651,69.9126,69.7795,69.8366,210122.0
2024-04-12 11:10:00,73.46,73.52,73.41,73.51,176117.0,69.8271,69.8841,69.7795,69.8746,176117.0
2024-04-12 11:20:00,73.51,73.55,73.46,73.55,133561.0,69.8746,69.9126,69.8271,69.9126,133561.0
2024-04-12 11:30:00,73.55,73.62,73.38,73.39,116595.0,69.9126,69.9791,69.751,69.7605,116595.0
2024-04-12 11:40:00,73.39,73.45,73.26,73.37,134049.0,69.7605,69.8175,69.6369,69.7415,134049.0
2024-04-12 11:50:00,73.38,73.54,73.26,73.52,97908.0,69.751,69.9031,69.6369,69.8841,97908.0
2024-04-12 12:00:00,73.53,73.55,73.36,73.55,48210.0,69.8936,69.9126,69.732,69.9126,48210.0
2024-04-12 12:10:00,73.56,73.56,73.4,73.4,43157.0,69.9221,69.9221,69.77,69.77,43157.0
2024-04-12 12:20:00,73.39,73.41,73.18,73.21,45977.0,69.7605,69.7795,69.5609,69.5894,45977.0
2024-04-12 12:30:00,73.22,73.26,73.06,73.09,53338.0,69.5989,69.6369,69.4468,69.4754,53338.0
2024-04-12 12:40:00,73.09,73.22,73.09,73.17,70013.0,69.4754,69.5989,69.4754,69.5514,70013.0
2024-04-12 12:50:00,73.17,73.24,73.17,73.2,121442.0,69.5514,69.6179,69.5514,69.5799,121442.0
2024-04-12 13:00:00,73.2,73.22,73.01,73.02,128146.0,69.5799,69.5989,69.3993,69.4088,128146.0
2024-04-12 13:10:00,73.02,73.09,72.96,72.97,59737.0,69.4088,69.4754,69.3518,69.3613,59737.0
2024-04-12 13:20:00,72.96,72.96,72.82,72.86,49748.0,69.3518,69.3518,69.2187,69.2567,49748.0
2024-04-12 13:30:00,72.86,72.86,72.79,72.85,63737.0,69.2567,69.2567,69.1902,69.2472,63737.0
2024-04-12 13:40:00,72.84,72.93,72.77,72.88,69632.0,69.2377,69.3233,69.1712,69.2757,69632.0
2024-04-12 13:50:00,72.89,72.98,72.87,72.9,168591.0,69.2852,69.3708,69.2662,69.2948,168591.0
2024-04-12 14:00:00,72.89,73.05,72.79,72.99,70053.0,69.2852,69.4373,69.1902,69.3803,70053.0
2024-04-12 14:10:00,73.0,73.06,72.99,73.0,47422.0,69.3898,69.4468,69.3803,69.3898,47422.0
2024-04-12 14:20:00,73.0,73.01,72.85,72.85,47889.0,69.3898,69.3993,69.2472,69.2472,47889.0
2024-04-12 14:30:00,72.84,72.84,72.56,72.56,80499.0,69.2377,69.2377,68.9716,68.9716,80499.0
2024-04-12 14:40:00,72.56,72.64,72.54,72.54,45446.0,68.9716,69.0476,68.9526,68.9526,45446.0
2024-04-12 14:50:00,72.53,72.56,72.44,72.45,34030.0,68.943,68.9716,68.8575,68.867,34030.0
2024-04-12 15:00:00,72.45,72.45,72.31,72.33,73758.0,68.867,68.867,68.7339,68.7529,73758.0
2024-04-12 15:10:00,72.34,72.38,72.27,72.38,49435.0,68.7624,68.8005,68.6959,68.8005,49435.0
2024-04-12 15:20:00,72.38,72.45,72.34,72.34,52777.0,68.8005,68.867,68.7624,68.7624,52777.0
2024-04-12 15:30:00,72.35,72.47,72.3,72.44,114864.0,68.772,68.886,68.7244,68.8575,114864.0
2024-04-12 15:40:00,72.45,72.53,72.43,72.45,147575.0,68.867,68.943,68.848,68.867,147575.0
2024-04-12 15:50:00,72.45,72.52,72.34,72.44,467515.0,68.867,68.9335,68.7624,68.8575,467515.0
2024-04-15 09:30:00,72.52,72.69,72.26,72.38,282356.0,68.9335,69.0951,68.6864,68.8005,282356.0
2024-04-15 09:40:00,72.4,72.68,72.38,72.59,142871.0,68.8195,69.0856,68.8005,69.0001,142871.0
2024-04-15 09:50:00,72.58,72.66,72.46,72.63,277553.0,68.9906,69.0666,68.8765,69.0381,277553.0
2024-04-15 10:00:00,72.63,72.72,72.37,72.38,223612.0,69.0381,69.1237,68.791,68.8005,223612.0
2024-04-15 10:10:00,72.36,72.43,72.26,72.37,166991.0,68.7815,68.848,68.6864,68.791,166991.0
2024-04-15 10:20:00,72.37,72.41,72.27,72.31,95733.0,68.791,68.829,68.6959,68.7339,95733.0
2024-04-15 10:30:00,72.31,72.53,72.29,72.43,93220.0,68.7339,68.943,68.7149,68.848,93220.0
2024-04-15 10:40:00,72.44,72.57,72.37,72.45,153898.0,68.8575,68.9811,68.791,68.867,153898.0
2024-04-15 10:50:00,72.45,72.49,72.36,72.39,60959.0,68.867,68.905,68.7815,68.81,60959.0
2024-04-15 11:00:00,72.39,72.4,72.25,72.38,57523.0,68.81,68.8195,68.6769,68.8005,57523.0
2024-04-15 11:10:00,72.38,72.41,72.34,72.38,112658.0,68.8005,68.829,68.7624,68.8005,112658.0
2024-04-15 11:20:00,72.37,72.43,72.32,72.43,85938.0,68.791,68.848,68.7434,68.848,85938.0
2024-04-15 11:30:00,72.43,72.51,72.39,72.47,97375.0,68.848,68.924,68.81,68.886,97375.0
2024-04-15 11:40:00,72.47,72.58,72.47,72.53,45985.0,68.886,68.9906,68.886,68.943,45985.0
2024-04-15 11:50:00,72.52,72.58,72.51,72.56,52901.0,68.9335,68.9906,68.924,68.9716,52901.0
2024-04-15 12:00:00,72.56,72.58,72.47,72.47,30472.0,68.9716,68.9906,68.886,68.886,30472.0
2024-04-15 12:10:00,72.47,72.53,72.42,72.44,34558.0,68.886,68.943,68.8385,68.8575,34558.0
2024-04-15 12:20:00,72.42,72.42,72.32,72.36,29866.0,68.8385,68.8385,68.7434,68.7815,29866.0
2024-04-15 12:30:00,72.35,72.35,72.28,72.31,72889.0,68.772,68.772,68.7054,68.7339,72889.0
2024-04-15 12:40:00,72.32,72.33,72.18,72.22,428341.0,68.7434,68.7529,68.6104,68.6484,428341.0
2024-04-15 12:50:00,72.22,72.34,72.22,72.31,101336.0,68.6484,68.7624,68.6484,68.7339,101336.0
2024-04-15 13:00:00,72.31,72.33,72.25,72.28,59720.0,68.7339,68.7529,68.6769,68.7054,59720.0
2024-04-15 13:10:00,72.29,72.3,72.07,72.09,123040.0,68.7149,68.7244,68.5058,68.5248,123040.0
2024-04-15 13:20:00,72.09,72.09,71.89,71.89,133036.0,68.5248,68.5248,68.3347,68.3347,133036.0
2024-04-15 13:30:00,71.88,71.92,71.74,71.89,105896.0,68.3252,68.3632,68.1921,68.3347,105896.0
2024-04-15 13:40:00,71.9,72.02,71.75,71.78,77303.0,68.3442,68.4583,68.2016,68.2301,77303.0
2024-04-15 13:50:00,71.78,71.97,71.71,71.95,107279.0,68.2301,68.4107,68.1636,68.3917,107279.0
2024-04-15 14:00:00,71.96,71.99,71.88,71.91,43930.0,68.4012,68.4298,68.3252,68.3537,43930.0
2024-04-15 14:10:00,71.9,71.9,71.75,71.86,72945.0,68.3442,68.3442,68.2016,68.3062,72945.0
2024-04-15 14:20:00,71.87,71.94,71.77,71.78,47770.0,68.3157,68.3822,68.2206,68.2301,47770.0
2024-04-15 14:30:00,71.77,71.93,71.76,71.89,43298.0,68.2206,68.3727,68.2111,68.3347,43298.0
2024-04-15 14:40:00,71.91,71.95,71.83,71.83,41623.0,68.3537,68.3917,68.2777,68.2777,41623.0
2024-04-15 14:50:00,71.83,71.89,71.81,71.87,32044.0,68.2777,68.3347,68.2587,68.3157,32044.0
2024-04-15 15:00:00,71.86,71.88,71.78,71.82,49931.0,68.3062,68.3252,68.2301,68.2682,49931.0
2024-04-15 15:10:00,71.82,71.86,71.66,71.7,76920.0,68.2682,68.3062,68.1161,68.1541,76920.0
2024-04-15 15:20:00,71.7,71.79,71.67,71.7,94394.0,68.1541,68.2396,68.1256,68.1541,94394.0
2024-04-15 15:30:00,71.71,71.94,71.71,71.93,211650.0,68.1636,68.3822,68.1636,68.3727,211650.0
2024-04-15 15:40:00,71.92,71.99,71.87,71.96,304123.0,68.3632,68.4298,68.3157,68.4012,304123.0
2024-04-15 15:50:00,71.95,72.15,71.93,71.94,723063.0,68.3917,68.5818,68.3727,68.3822,723063.0
2024-04-16 09:30:00,71.54,71.78,71.16,71.18,277407.0,68.002,68.2301,67.6408,67.6598,277407.0
2024-04-16 09:40:00,71.17,71.5,71.15,71.31,188031.0,67.6503,67.964,67.6313,67.7834,188031.0
2024-04-16 09:50:00,71.3,71.32,71.18,71.25,196645.0,67.7739,67.7929,67.6598,67.7264,196645.0
2024-04-16 10:00:00,71.26,71.26,71.11,71.17,117877.0,67.7359,67.7359,67.5933,67.6503,117877.0
2024-04-16 10:10:00,71.16,71.25,71.07,71.13,103575.0,67.6408,67.7264,67.5553,67.6123,103575.0
2024-04-16 10:20:00,71.14,71.19,70.85,70.85,295106.0,67.6218,67.6693,67.3461,67.3461,295106.0
2024-04-16 10:30:00,70.85,70.96,70.84,70.93,132528.0,67.3461,67.4507,67.3366,67.4222,132528.0
2024-04-16 10:40:00,70.93,71.03,70.86,71.02,129383.0,67.4222,67.5172,67.3556,67.5077,129383.0
2024-04-16 10:50:00,71.01,71.13,70.94,71.11,189049.0,67.4982,67.6123,67.4317,67.5933,189049.0
2024-04-16 11:00:00,71.11,71.25,71.09,71.18,259945.0,67.5933,67.7264,67.5743,67.6598,259945.0
2024-04-16 11:10:00,71.18,71.24,71.14,71.18,255799.0,67.6598,67.7168,67.6218,67.6598,255799.0
2024-04-16 11:20:00,71.17,71.17,70.99,71.0,96587.0,67.6503,67.6503,67.4792,67.4887,96587.0
2024-04-16 11:30:00,71.0,71.2,71.0,71.2,146502.0,67.4887,67.6788,67.4887,67.6788,146502.0
2024-04-16 11:40:00,71.2,71.34,71.14,71.21,33788.0,67.6788,67.8119,67.6218,67.6883,33788.0
2024-04-16 11:50:00,71.21,71.34,71.21,71.26,79351.0,67.6883,67.8119,67.6883,67.7359,79351.0
2024-04-16 12:00:00,71.26,71.27,71.18,71.26,40455.0,67.7359,67.7454,67.6598,67.7359,40455.0
2024-04-16 12:10:00,71.27,71.3,71.19,71.23,38327.0,67.7454,67.7739,67.6693,67.7073,38327.0
2024-04-16 12:20:00,71.23,71.3,71.22,71.26,43781.0,67.7073,67.7739,67.6978,67.7359,43781.0
2024-04-16 12:30:00,71.27,71.32,71.26,71.29,32106.0,67.7454,67.7929,67.7359,67.7644,32106.0
2024-04-16 12:40:00,71.3,71.31,71.23,71.28,73692.0,67.7739,67.7834,67.7073,67.7549,73692.0
2024-04-16 12:50:00,71.27,71.3,71.14,71.19,26798.0,67.7454,67.7739,67.6218,67.6693,26798.0
2024-04-16 13:00:00,71.19,71.2,71.09,71.12,51241.0,67.6693,67.6788,67.5743,67.6028,51241.0
2024-04-16 13:10:00,71.13,71.2,71.1,71.19,40671.0,67.6123,67.6788,67.5838,67.6693,40671.0
2024-04-16 13:20:00,71.19,71.27,71.17,71.18,33635.0,67.6693,67.7454,67.6503,67.6598,33635.0
2024-04-16 13:30:00,71.18,71.2,70.96,71.08,85207.0,67.6598,67.6788,67.4507,67.5648,85207.0
2024-04-16 13:40:00,71.09,71.18,71.05,71.05,53928.0,67.5743,67.6598,67.5362,67.5362,53928.0
2024-04-16 13:50:00,71.05,71.11,70.94,71.11,51539.0,67.5362,67.5933,67.4317,67.5933,51539.0
2024-04-16 14:00:00,71.1,71.35,71.06,71.35,45821.0,67.5838,67.8214,67.5457,67.8214,45821.0
2024-04-16 14:10:00,71.34,71.37,71.05,71.06,46332.0,67.8119,67.8404,67.5362,67.5457,46332.0
2024-04-16 14:20:00,71.06,71.11,70.95,71.06,55273.0,67.5457,67.5933,67.4412,67.5457,55273.0
2024-04-16 14:30:00,71.06,71.18,71.03,71.14,45619.0,67.5457,67.6598,67.5172,67.6218,45619.0
2024-04-16 14:40:00,71.14,71.22,71.14,71.19,30718.0,67.6218,67.6978,67.6218,67.6693,30718.0
2024-04-16 14:50:00,71.19,71.34,71.19,71.34,36046.0,67.6693,67.8119,67.6693,67.8119,36046.0
2024-04-16 15:00:00,71.34,71.37,71.26,71.34,52937.0,67.8119,67.8404,67.7359,67.8119,52937.0
2024-04-16 15:10:00,71.34,71.39,71.27,71.36,77191.0,67.8119,67.8594,67.7454,67.8309,77191.0
2024-04-16 15:20:00,71.36,71.37,71.31,71.34,60707.0,67.8309,67.8404,67.7834,67.8119,60707.0
2024-04-16 15:30:00,71.34,71.35,71.08,71.2,101214.0,67.8119,67.8214,67.5648,67.6788,101214.0
2024-04-16 15:40:00,71.2,71.25,71.13,71.18,108541.0,67.6788,67.7264,67.6123,67.6598,108541.0
2024-04-16 15:50:00,71.17,71.3,71.04,71.06,366084.0,67.6503,67.7739,67.5267,67.5457,366084.0
2024-04-17 09:30:00,71.21,71.48,71.18,71.38,128827.0,67.6883,67.945,67.6598,67.8499,128827.0
2024-04-17 09:40:00,71.38,71.72,71.38,71.6,92095.0,67.8499,68.1731,67.8499,68.059,92095.0
2024-04-17 09:50:00,71.6,71.63,71.47,71.5,94660.0,68.059,68.0876,67.9355,67.964,94660.0
2024-04-17 10:00:00,71.5,71.6,71.43,71.6,100393.0,67.964,68.059,67.8974,68.059,100393.0
2024-04-17 10:10:00,71.6,71.62,71.41,71.44,117337.0,68.059,68.0781,67.8784,67.907,117337.0
2024-04-17 10:20:00,71.44,71.56,71.38,71.51,111481.0,67.907,68.021,67.8499,67.9735,111481.0
2024-04-17 10:30:00,71.53,71.56,71.33,71.44,149722.0,67.9925,68.021,67.8024,67.907,149722.0
2024-04-17 10:40:00,71.44,71.55,71.42,71.53,64875.0,67.907,68.0115,67.8879,67.9925,64875.0
2024-04-17 10:50:00,71.53,71.53,71.34,71.42,67385.0,67.9925,67.9925,67.8119,67.8879,67385.0
2024-04-17 11:00:00,71.42,71.54,71.41,71.48,76289.0,67.8879,68.002,67.8784,67.945,76289.0
2024-04-17 11:10:00,71.49,71.56,71.48,71.51,72762.0,67.9545,68.021,67.945,67.9735,72762.0
2024-04-17 11:20:00,71.51,71.51,71.4,71.44,120561.0,67.9735,67.9735,67.8689,67.907,120561.0
2024-04-17 11:30:00,71.45,71.45,71.33,71.39,84975.0,67.9165,67.9165,67.8024,67.8594,84975.0
2024-04-17 11:40:00,71.39,71.47,71.33,71.41,25982.0,67.8594,67.9355,67.8024,67.8784,25982.0
2024-04-17 11:50:00,71.41,71.41,71.33,71.34,37422.0,67.8784,67.8784,67.8024,67.8119,37422.0
2024-04-17 12:00:00,71.33,71.34,71.06,71.07,159032.0,67.8024,67.8119,67.5457,67.5553,159032.0
2024-04-17 12:10:00,71.07,71.24,71.06,71.08,118227.0,67.5553,67.7168,67.5457,67.5648,118227.0
2024-04-17 12:20:00,71.08,71.11,70.8,70.84,197785.0,67.5648,67.5933,67.2986,67.3366,197785.0
2024-04-17 12:30:00,70.83,70.83,70.65,70.76,125971.0,67.3271,67.3271,67.156,67.2606,125971.0
2024-04-17 12:40:00,70.76,70.84,70.62,70.83,79968.0,67.2606,67.3366,67.1275,67.3271,79968.0
2024-04-17 12:50:00,70.83,70.88,70.76,70.88,36778.0,67.3271,67.3746,67.2606,67.3746,36778.0
2024-04-17 13:00:00,70.87,70.95,70.82,70.92,62578.0,67.3651,67.4412,67.3176,67.4127,62578.0
2024-04-17 13:10:00,70.93,71.05,70.92,71.02,22540.0,67.4222,67.5362,67.4127,67.5077,22540.0
2024-04-17 13:20:00,71.02,71.11,71.01,71.09,27168.0,67.5077,67.5933,67.4982,67.5743,27168.0
2024-04-17 13:30:00,71.09,71.19,71.06,71.18,40165.0,67.5743,67.6693,67.5457,67.6598,40165.0
2024-04-17 13:40:00,71.19,71.21,71.1,71.17,34941.0,67.6693,67.6883,67.5838,67.6503,34941.0
2024-04-17 13:50:00,71.17,71.27,71.17,71.22,53923.0,67.6503,67.7454,67.6503,67.6978,53923.0
2024-04-17 14:00:00,71.22,71.4,71.21,71.39,54644.0,67.6978,67.8689,67.6883,67.8594,54644.0
2024-04-17 14:10:00,71.39,71.39,71.29,71.38,103358.0,67.8594,67.8594,67.7644,67.8499,103358.0
2024-04-17 14:20:00,71.38,71.38,71.32,71.33,38735.0,67.8499,67.8499,67.7929,67.8024,38735.0
2024-04-17 14:30:00,71.33,71.41,71.33,71.38,38751.0,67.8024,67.8784,67.8024,67.8499,38751.0
2024-04-17 14:40:00,71.39,71.56,71.36,71.37,66041.0,67.8594,68.021,67.8309,67.8404,66041.0
2024-04-17 14:50:00,71.39,71.42,71.2,71.24,82013.0,67.8594,67.8879,67.6788,67.7168,82013.0
2024-04-17 15:00:00,71.23,71.29,71.18,71.19,69656.0,67.7073,67.7644,67.6598,67.6693,69656.0
2024-04-17 15:10:00,71.19,71.24,71.16,71.2,45844.0,67.6693,67.7168,67.6408,67.6788,45844.0
2024-04-17 15:20:00,71.2,71.22,71.16,71.16,64111.0,67.6788,67.6978,67.6408,67.6408,64111.0
2024-04-17 15:30:00,71.17,71.25,71.09,71.12,109039.0,67.6503,67.7264,67.5743,67.6028,109039.0
2024-04-17 15:40:00,71.12,71.27,71.08,71.23,113475.0,67.6028,67.7454,67.5648,67.7073,113475.0
2024-04-17 15:50:00,71.24,71.3,71.12,71.16,326675.0,67.7168,67.7739,67.6028,67.6408,326675.0
2024-04-18 09:30:00,71.31,71.52,71.21,71.3,89720.0,67.7834,67.983,67.6883,67.7739,89720.0
2024-04-18 09:40:00,71.29,71.29,71.09,71.23,124120.0,67.7644,67.7644,67.5743,67.7073,124120.0
2024-04-18 09:50:00,71.22,71.35,71.19,71.28,95190.0,67.6978,67.8214,67.6693,67.7549,95190.0
2024-04-18 10:00:00,71.29,71.37,71.24,71.37,95811.0,67.7644,67.8404,67.7168,67.8404,95811.0
2024-04-18 10:10:00,71.36,71.44,71.32,71.43,117446.0,67.8309,67.907,67.7929,67.8974,117446.0
2024-04-18 10:20:00,71.42,71.42,71.3,71.33,80754.0,67.8879,67.8879,67.7739,67.8024,80754.0
2024-04-18 10:30:00,71.34,71.38,71.26,71.34,89928.0,67.8119,67.8499,67.7359,67.8119,89928.0
2024-04-18 10:40:00,71.34,71.39,71.3,71.38,91102.0,67.8119,67.8594,67.7739,67.8499,91102.0
2024-04-18 10:50:00,71.37,71.39,71.27,71.27,73102.0,67.8404,67.8594,67.7454,67.7454,73102.0
2024-04-18 11:00:00,71.28,71.31,71.21,71.28,73857.0,67.7549,67.7834,67.6883,67.7549,73857.0
2024-04-18 11:10:00,71.29,71.36,71.27,71.33,80119.0,67.7644,67.8309,67.7454,67.8024,80119.0
2024-04-18 11:20:00,71.33,71.45,71.33,71.41,55041.0,67.8024,67.9165,67.8024,67.8784,55041.0
2024-04-18 11:30:00,71.42,71.42,71.35,71.38,59758.0,67.8879,67.8879,67.8214,67.8499,59758.0
2024-04-18 11:40:00,71.37,71.42,71.33,71.4,80620.0,67.8404,67.8879,67.8024,67.8689,80620.0
2024-04-18 11:50:00,71.4,71.47,71.33,71.45,52984.0,67.8689,67.9355,67.8024,67.9165,52984.0
2024-04-18 12:00:00,71.47,71.55,71.37,71.4,89390.0,67.9355,68.0115,67.8404,67.8689,89390.0
2024-04-18 12:10:00,71.4,71.47,71.39,71.39,38393.0,67.8689,67.9355,67.8594,67.8594,38393.0
2024-04-18 12:20:00,71.41,71.49,71.37,71.48,47422.0,67.8784,67.9545,67.8404,67.945,47422.0
2024-04-18 12:30:00,71.48,71.53,71.42,71.48,21865.0,67.945,67.9925,67.8879,67.945,21865.0
2024-04-18 12:40:00,71.48,71.5,71.39,71.42,32278.0,67.945,67.964,67.8594,67.8879,32278.0
2024-04-18 12:50:00,71.41,71.44,71.34,71.35,37200.0,67.8784,67.907,67.8119,67.8214,37200.0
2024-04-18 13:00:00,71.37,71.4,71.31,71.34,18530.0,67.8404,67.8689,67.7834,67.8119,18530.0
2024-04-18 13:10:00,71.35,71.35,71.2,71.24,36456.0,67.8214,67.8214,67.6788,67.7168,36456.0
2024-04-18 13:20:00,71.26,71.3,71.2,71.29,65902.0,67.7359,67.7739,67.6788,67.7644,65902.0
2024-04-18 13:30:00,71.29,71.3,71.16,71.17,25470.0,67.7644,67.7739,67.6408,67.6503,25470.0
2024-04-18 13:40:00,71.17,71.18,71.07,71.14,56944.0,67.6503,67.6598,67.5553,67.6218,56944.0
2024-04-18 13:50:00,71.13,71.14,71.03,71.07,114971.0,67.6123,67.6218,67.5172,67.5553,114971.0
2024-04-18 14:00:00,71.07,71.08,70.88,70.89,54583.0,67.5553,67.5648,67.3746,67.3842,54583.0
2024-04-18 14:10:00,70.89,70.95,70.82,70.92,51299.0,67.3842,67.4412,67.3176,67.4127,51299.0
2024-04-18 14:20:00,70.92,70.99,70.88,70.89,63181.0,67.4127,67.4792,67.3746,67.3842,63181.0
2024-04-18 14:30:00,70.88,70.91,70.77,70.84,66477.0,67.3746,67.4032,67.2701,67.3366,66477.0
2024-04-18 14:40:00,70.85,70.95,70.85,70.92,49236.0,67.3461,67.4412,67.3461,67.4127,49236.0
2024-04-18 14:50:00,70.92,70.95,70.84,70.88,97600.0,67.4127,67.4412,67.3366,67.3746,97600.0
2024-04-18 15:00:00,70.87,70.99,70.86,70.95,52298.0,67.3651,67.4792,67.3556,67.4412,52298.0
2024-04-18 15:10:00,70.95,71.0,70.89,70.97,79996.0,67.4412,67.4887,67.3842,67.4602,79996.0
2024-04-18 15:20:00,70.98,71.02,70.95,70.98,58861.0,67.4697,67.5077,67.4412,67.4697,58861.0
2024-04-18 15:30:00,70.98,71.05,70.98,70.99,73777.0,67.4697,67.5362,67.4697,67.4792,73777.0
2024-04-18 15:40:00,70.98,71.05,70.97,71.03,100855.0,67.4697,67.5362,67.4602,67.5172,100855.0
2024-04-18 15:50:00,71.03,71.07,70.89,71.02,408500.0,67.5172,67.5553,67.3842,67.5077,408500.0
2024-04-19 09:30:00,70.73,71.23,70.65,71.15,304079.0,67.2321,67.7073,67.156,67.6313,304079.0
2024-04-19 09:40:00,71.16,71.21,71.01,71.01,205436.0,67.6408,67.6883,67.4982,67.4982,205436.0
2024-04-19 09:50:00,71.0,71.25,70.95,71.13,180614.0,67.4887,67.7264,67.4412,67.6123,180614.0
2024-04-19 10:00:00,71.13,71.46,71.11,71.44,133889.0,67.6123,67.926,67.5933,67.907,133889.0
2024-04-19 10:10:00,71.43,71.48,71.36,71.45,107178.0,67.8974,67.945,67.8309,67.9165,107178.0
2024-04-19 10:20:00,71.45,71.66,71.45,71.65,90428.0,67.9165,68.1161,67.9165,68.1066,90428.0
2024-04-19 10:30:00,71.66,71.67,71.41,71.45,129960.0,68.1161,68.1256,67.8784,67.9165,129960.0
2024-04-19 10:40:00,71.46,71.64,71.44,71.49,95316.0,67.926,68.0971,67.907,67.9545,95316.0
2024-04-19 10:50:00,71.46,71.51,71.37,71.44,120957.0,67.926,67.9735,67.8404,67.907,120957.0
2024-04-19 11:00:00,71.44,71.49,71.4,71.47,73629.0,67.907,67.9545,67.8689,67.9355,73629.0
2024-04-19 11:10:00,71.47,71.54,71.45,71.47,108116.0,67.9355,68.002,67.9165,67.9355,108116.0
2024-04-19 11:20:00,71.47,71.47,71.37,71.41,73167.0,67.9355,67.9355,67.8404,67.8784,73167.0
2024-04-19 11:30:00,71.41,71.51,71.33,71.48,70052.0,67.8784,67.9735,67.8024,67.945,70052.0
2024-04-19 11:40:00,71.49,71.5,71.39,71.47,33399.0,67.9545,67.964,67.8594,67.9355,33399.0
2024-04-19 11:50:00,71.48,71.5,71.41,71.47,30493.0,67.945,67.964,67.8784,67.9355,30493.0
2024-04-19 12:00:00,71.46,71.51,71.37,71.4,32951.0,67.926,67.9735,67.8404,67.8689,32951.0
2024-04-19 12:10:00,71.41,71.43,71.32,71.34,45062.0,67.8784,67.8974,67.7929,67.8119,45062.0
2024-04-19 12:20:00,71.35,71.41,71.31,71.36,54042.0,67.8214,67.8784,67.7834,67.8309,54042.0
2024-04-19 12:30:00,71.38,71.47,71.34,71.41,98273.0,67.8499,67.9355,67.8119,67.8784,98273.0
2024-04-19 12:40:00,71.41,71.52,71.38,71.52,56835.0,67.8784,67.983,67.8499,67.983,56835.0
2024-04-19 12:50:00,71.52,71.69,71.51,71.67,40527.0,67.983,68.1446,67.9735,68.1256,40527.0
2024-04-19 13:00:00,71.67,71.74,71.67,71.73,59789.0,68.1256,68.1921,68.1256,68.1826,59789.0
2024-04-19 13:10:00,71.72,71.83,71.71,71.83,64097.0,68.1731,68.2777,68.1636,68.2777,64097.0
2024-04-19 13:20:00,71.83,71.85,71.74,71.75,71449.0,68.2777,68.2967,68.1921,68.2016,71449.0
2024-04-19 13:30:00,71.75,71.86,71.75,71.77,62021.0,68.2016,68.3062,68.2016,68.2206,62021.0
2024-04-19 13:40:00,71.78,71.84,71.76,71.82,42985.0,68.2301,68.2872,68.2111,68.2682,42985.0
2024-04-19 13:50:00,71.83,71.89,71.79,71.86,87632.0,68.2777,68.3347,68.2396,68.3062,87632.0
2024-04-19 14:00:00,71.85,71.85,71.71,71.78,109203.0,68.2967,68.2967,68.1636,68.2301,109203.0
2024-04-19 14:10:00,71.78,71.81,71.67,71.73,75914.0,68.2301,68.2587,68.1256,68.1826,75914.0
2024-04-19 14:20:00,71.73,71.77,71.69,71.7,106793.0,68.1826,68.2206,68.1446,68.1541,106793.0
2024-04-19 14:30:00,71.69,71.79,71.69,71.75,175635.0,68.1446,68.2396,68.1446,68.2016,175635.0
2024-04-19 14:40:00,71.75,71.8,71.7,71.78,170364.0,68.2016,68.2492,68.1541,68.2301,170364.0
2024-04-19 14:50:00,71.79,71.9,71.74,71.89,129899.0,68.2396,68.3442,68.1921,68.3347,129899.0
2024-04-19 15:00:00,71.89,71.95,71.85,71.91,90133.0,68.3347,68.3917,68.2967,68.3537,90133.0
2024-04-19 15:10:00,71.92,72.03,71.87,71.9,151848.0,68.3632,68.4678,68.3157,68.3442,151848.0
2024-04-19 15:20:00,71.9,71.98,71.89,71.95,89177.0,68.3442,68.4202,68.3347,68.3917,89177.0
2024-04-19 15:30:00,71.94,71.98,71.85,71.94,161776.0,68.3822,68.4202,68.2967,68.3822,161776.0
2024-04-19 15:40:00,71.94,72.06,71.93,72.01,173841.0,68.3822,68.4963,68.3727,68.4488,173841.0
2024-04-19 15:50:00,72.0,72.09,71.96,72.08,523143.0,68.4393,68.5248,68.4012,68.5153,523143.0
2024-04-22 09:30:00,71.99,72.01,71.57,71.66,234654.0,68.4298,68.4488,68.0305,68.1161,234654.0
2024-04-22 09:40:00,71.67,71.88,71.56,71.88,134551.0,68.1256,68.3252,68.021,68.3252,134551.0
2024-04-22 09:50:00,71.89,71.96,71.85,71.86,94913.0,68.3347,68.4012,68.2967,68.3062,94913.0
2024-04-22 10:00:00,71.86,72.01,71.83,71.92,108803.0,68.3062,68.4488,68.2777,68.3632,108803.0
2024-04-22 10:10:00,71.92,72.08,71.9,72.06,88103.0,68.3632,68.5153,68.3442,68.4963,88103.0
2024-04-22 10:20:00,72.07,72.21,72.05,72.21,106234.0,68.5058,68.6389,68.4868,68.6389,106234.0
2024-04-22 10:30:00,72.21,72.31,72.15,72.28,113400.0,68.6389,68.7339,68.5818,68.7054,113400.0
2024-04-22 10:40:00,72.28,72.34,72.2,72.27,157683.0,68.7054,68.7624,68.6294,68.6959,157683.0
2024-04-22 10:50:00,72.26,72.28,72.22,72.25,131421.0,68.6864,68.7054,68.6484,68.6769,131421.0
2024-04-22 11:00:00,72.24,72.33,72.2,72.2,61976.0,68.6674,68.7529,68.6294,68.6294,61976.0
2024-04-22 11:10:00,72.21,72.26,72.15,72.23,107624.0,68.6389,68.6864,68.5818,68.6579,107624.0
2024-04-22 11:20:00,72.23,72.29,72.2,72.28,67310.0,68.6579,68.7149,68.6294,68.7054,67310.0
2024-04-22 11:30:00,72.28,72.33,72.19,72.19,78711.0,68.7054,68.7529,68.6199,68.6199,78711.0
2024-04-22 11:40:00,72.19,72.22,72.15,72.19,40558.0,68.6199,68.6484,68.5818,68.6199,40558.0
2024-04-22 11:50:00,72.19,72.35,72.18,72.31,39747.0,68.6199,68.772,68.6104,68.7339,39747.0
2024-04-22 12:00:00,72.34,72.4,72.33,72.33,27269.0,68.7624,68.8195,68.7529,68.7529,27269.0
2024-04-22 12:10:00,72.33,72.43,72.3,72.37,40879.0,68.7529,68.848,68.7244,68.791,40879.0
2024-04-22 12:20:00,72.37,72.4,72.35,72.39,39674.0,68.791,68.8195,68.772,68.81,39674.0
2024-04-22 12:30:00,72.39,72.41,72.35,72.39,28713.0,68.81,68.829,68.772,68.81,28713.0
2024-04-22 12:40:00,72.39,72.48,72.38,72.47,35159.0,68.81,68.8955,68.8005,68.886,35159.0
2024-04-22 12:50:00,72.46,72.48,72.4,72.48,22221.0,68.8765,68.8955,68.8195,68.8955,22221.0
2024-04-22 13:00:00,72.48,72.55,72.44,72.53,44062.0,68.8955,68.9621,68.8575,68.943,44062.0
2024-04-22 13:10:00,72.55,72.57,72.51,72.54,22229.0,68.9621,68.9811,68.924,68.9526,22229.0
2024-04-22 13:20:00,72.55,72.65,72.52,72.65,78671.0,68.9621,69.0571,68.9335,69.0571,78671.0
2024-04-22 13:30:00,72.65,72.69,72.56,72.59,148703.0,69.0571,69.0951,68.9716,69.0001,148703.0
2024-04-22 13:40:00,72.59,72.6,72.54,72.59,47364.0,69.0001,69.0096,68.9526,69.0001,47364.0
2024-04-22 13:50:00,72.59,72.7,72.59,72.67,66216.0,69.0001,69.1046,69.0001,69.0761,66216.0
2024-04-22 14:00:00,72.68,72.76,72.68,72.71,48279.0,69.0856,69.1617,69.0856,69.1141,48279.0
2024-04-22 14:10:00,72.72,72.77,72.7,72.74,50127.0,69.1237,69.1712,69.1046,69.1427,50127.0
2024-04-22 14:20:00,72.75,72.78,72.73,72.75,31744.0,69.1522,69.1807,69.1332,69.1522,31744.0
2024-04-22 14:30:00,72.74,72.78,72.72,72.73,40814.0,69.1427,69.1807,69.1237,69.1332,40814.0
2024-04-22 14:40:00,72.73,72.74,72.66,72.66,21879.0,69.1332,69.1427,69.0666,69.0666,21879.0
2024-04-22 14:50:00,72.66,72.7,72.65,72.66,29715.0,69.0666,69.1046,69.0571,69.0666,29715.0
2024-04-22 15:00:00,72.66,72.67,72.59,72.63,47084.0,69.0666,69.0761,69.0001,69.0381,47084.0
2024-04-22 15:10:00,72.64,72.67,72.58,72.6,37417.0,69.0476,69.0761,68.9906,69.0096,37417.0
2024-04-22 15:20:00,72.61,72.61,72.54,72.56,41516.0,69.0191,69.0191,68.9526,68.9716,41516.0
2024-04-22 15:30:00,72.56,72.56,72.38,72.41,81526.0,68.9716,68.9716,68.8005,68.829,81526.0
2024-04-22 15:40:00,72.41,72.43,72.36,72.42,79435.0,68.829,68.848,68.7815,68.8385,79435.0
2024-04-22 15:50:00,72.42,72.43,72.35,72.4,191344.0,68.8385,68.848,68.772,68.8195,191344.0
2024-04-23 09:30:00,72.36,72.37,72.16,72.25,129276.0,68.7815,68.791,68.5913,68.6769,129276.0
2024-04-23 09:40:00,72.26,72.41,72.22,72.35,159940.0,68.6864,68.829,68.6484,68.772,159940.0
2024-04-23 09:50:00,72.36,72.47,72.26,72.4,58800.0,68.7815,68.886,68.6864,68.8195,58800.0
2024-04-23 10:00:00,72.41,72.43,72.29,72.29,110517.0,68.829,68.848,68.7149,68.7149,110517.0
2024-04-23 10:10:00,72.3,72.45,72.28,72.45,137844.0,68.7244,68.867,68.7054,68.867,137844.0
2024-04-23 10:20:00,72.45,72.54,72.38,72.47,78704.0,68.867,68.9526,68.8005,68.886,78704.0
2024-04-23 10:30:00,72.47,72.57,72.44,72.56,87837.0,68.886,68.9811,68.8575,68.9716,87837.0
2024-04-23 10:40:00,72.56,72.63,72.5,72.54,73284.0,68.9716,69.0381,68.9145,68.9526,73284.0
2024-04-23 10:50:00,72.55,72.6,72.5,72.52,87755.0,68.9621,69.0096,68.9145,68.9335,87755.0
2024-04-23 11:00:00,72.52,72.52,72.34,72.42,63824.0,68.9335,68.9335,68.7624,68.8385,63824.0
2024-04-23 11:10:00,72.44,72.58,72.43,72.56,39516.0,68.8575,68.9906,68.848,68.9716,39516.0
2024-04-23 11:20:00,72.57,72.62,72.55,72.56,40836.0,68.9811,69.0286,68.9621,68.9716,40836.0
2024-04-23 11:30:00,72.54,72.56,72.43,72.52,142938.0,68.9526,68.9716,68.848,68.9335,142938.0
2024-04-23 11:40:00,72.52,72.52,72.33,72.34,57402.0,68.9335,68.9335,68.7529,68.7624,57402.0
2024-04-23 11:50:00,72.35,72.5,72.35,72.49,34569.0,68.772,68.9145,68.772,68.905,34569.0
2024-04-23 12:00:00,72.5,72.57,72.5,72.56,26116.0,68.9145,68.9811,68.9145,68.9716,26116.0
2024-04-23 12:10:00,72.56,72.67,72.54,72.62,45006.0,68.9716,69.0761,68.9526,69.0286,45006.0
2024-04-23 12:20:00,72.62,72.62,72.56,72.59,53467.0,69.0286,69.0286,68.9716,69.0001,53467.0
2024-04-23 12:30:00,72.59,72.73,72.59,72.7,31821.0,69.0001,69.1332,69.0001,69.1046,31821.0
2024-04-23 12:40:00,72.73,72.74,72.69,72.73,13793.0,69.1332,69.1427,69.0951,69.1332,13793.0
2024-04-23 12:50:00,72.74,72.8,72.73,72.75,24794.0,69.1427,69.1997,69.1332,69.1522,24794.0
2024-04-23 13:00:00,72.74,72.8,72.72,72.77,21671.0,69.1427,69.1997,69.1237,69.1712,21671.0
2024-04-23 13:10:00,72.78,72.79,72.71,72.77,24441.0,69.1807,69.1902,69.1141,69.1712,24441.0
2024-04-23 13:20:00,72.78,72.8,72.74,72.8,18590.0,69.1807,69.1997,69.1427,69.1997,18590.0
2024-04-23 13:30:00,72.8,72.8,72.72,72.77,36004.0,69.1997,69.1997,69.1237,69.1712,36004.0
2024-04-23 13:40:00,72.77,72.78,72.73,72.78,17767.0,69.1712,69.1807,69.1332,69.1807,17767.0
2024-04-23 13:50:00,72.78,72.78,72.7,72.73,19334.0,69.1807,69.1807,69.1046,69.1332,19334.0
2024-04-23 14:00:00,72.72,72.76,72.7,72.76,11319.0,69.1237,69.1617,69.1046,69.1617,11319.0
2024-04-23 14:10:00,72.76,72.78,72.72,72.73,20307.0,69.1617,69.1807,69.1237,69.1332,20307.0
2024-04-23 14:20:00,72.74,72.78,72.73,72.78,17741.0,69.1427,69.1807,69.1332,69.1807,17741.0
2024-04-23 14:30:00,72.78,72.86,72.75,72.85,15467.0,69.1807,69.2567,69.1522,69.2472,15467.0
2024-04-23 14:40:00,72.85,72.87,72.8,72.81,23657.0,69.2472,69.2662,69.1997,69.2092,23657.0
2024-04-23 14:50:00,72.81,72.83,72.77,72.82,17038.0,69.2092,69.2282,69.1712,69.2187,17038.0
2024-04-23 15:00:00,72.81,72.81,72.73,72.75,36054.0,69.2092,69.2092,69.1332,69.1522,36054.0
2024-04-23 15:10:00,72.75,72.78,72.71,72.73,52336.0,69.1522,69.1807,69.1141,69.1332,52336.0
2024-04-23 15:20:00,72.72,72.76,72.7,72.76,53789.0,69.1237,69.1617,69.1046,69.1617,53789.0
2024-04-23 15:30:00,72.76,72.8,72.7,72.78,66635.0,69.1617,69.1997,69.1046,69.1807,66635.0
2024-04-23 15:40:00,72.78,72.88,72.78,72.86,55893.0,69.1807,69.2757,69.1807,69.2567,55893.0
2024-04-23 15:50:00,72.85,72.86,72.75,72.75,271219.0,69.2472,69.2567,69.1522,69.1522,271219.0
2024-04-24 09:30:00,73.08,73.1,72.82,72.85,160886.0,69.4658,69.4849,69.2187,69.2472,160886.0
2024-04-24 09:40:00,72.86,72.88,72.68,72.78,172390.0,69.2567,69.2757,69.0856,69.1807,172390.0
2024-04-24 09:50:00,72.77,72.89,72.76,72.81,113803.0,69.1712,69.2852,69.1617,69.2092,113803.0
2024-04-24 10:00:00,72.78,72.96,72.75,72.9,73142.0,69.1807,69.3518,69.1522,69.2948,73142.0
2024-04-24 10:10:00,72.9,72.97,72.85,72.89,58959.0,69.2948,69.3613,69.2472,69.2852,58959.0
2024-04-24 10:20:00,72.9,72.98,72.87,72.96,53379.0,69.2948,69.3708,69.2662,69.3518,53379.0
2024-04-24 10:30:00,72.96,73.01,72.92,72.99,75228.0,69.3518,69.3993,69.3138,69.3803,75228.0
2024-04-24 10:40:00,72.99,73.0,72.78,72.85,92674.0,69.3803,69.3898,69.1807,69.2472,92674.0
2024-04-24 10:50:00,72.85,72.88,72.72,72.73,71083.0,69.2472,69.2757,69.1237,69.1332,71083.0
2024-04-24 11:00:00,72.73,72.78,72.62,72.65,56215.0,69.1332,69.1807,69.0286,69.0571,56215.0
2024-04-24 11:10:00,72.65,72.7,72.6,72.66,43854.0,69.0571,69.1046,69.0096,69.0666,43854.0
2024-04-24 11:20:00,72.65,72.73,72.65,72.71,40187.0,69.0571,69.1332,69.0571,69.1141,40187.0
2024-04-24 11:30:00,72.71,72.78,72.68,72.72,39183.0,69.1141,69.1807,69.0856,69.1237,39183.0
2024-04-24 11:40:00,72.72,72.74,72.59,72.7,31460.0,69.1237,69.1427,69.0001,69.1046,31460.0
2024-04-24 11:50:00,72.7,72.76,72.67,72.72,19971.0,69.1046,69.1617,69.0761,69.1237,19971.0
2024-04-24 12:00:00,72.72,72.78,72.71,72.73,24333.0,69.1237,69.1807,69.1141,69.1332,24333.0
2024-04-24 12:10:00,72.73,72.76,72.7,72.76,35078.0,69.1332,69.1617,69.1046,69.1617,35078.0
2024-04-24 12:20:00,72.76,72.8,72.73,72.76,32033.0,69.1617,69.1997,69.1332,69.1617,32033.0
2024-04-24 12:30:00,72.75,72.77,72.71,72.74,20707.0,69.1522,69.1712,69.1141,69.1427,20707.0
2024-04-24 12:40:00,72.74,72.75,72.69,72.73,15209.0,69.1427,69.1522,69.0951,69.1332,15209.0
2024-04-24 12:50:00,72.73,72.78,72.72,72.78,17244.0,69.1332,69.1807,69.1237,69.1807,17244.0
2024-04-24 13:00:00,72.77,72.82,72.74,72.76,21910.0,69.1712,69.2187,69.1427,69.1617,21910.0
2024-04-24 13:10:00,72.76,72.83,72.75,72.81,19854.0,69.1617,69.2282,69.1522,69.2092,19854.0
2024-04-24 13:20:00,72.8,72.87,72.79,72.85,20577.0,69.1997,69.2662,69.1902,69.2472,20577.0
2024-04-24 13:30:00,72.84,72.95,72.84,72.94,26952.0,69.2377,69.3423,69.2377,69.3328,26952.0
2024-04-24 13:40:00,72.95,73.0,72.94,72.98,31243.0,69.3423,69.3898,69.3328,69.3708,31243.0
2024-04-24 13:50:00,72.97,73.07,72.95,73.03,34209.0,69.3613,69.4563,69.3423,69.4183,34209.0
2024-04-24 14:00:00,73.03,73.04,72.95,73.0,42012.0,69.4183,69.4278,69.3423,69.3898,42012.0
2024-04-24 14:10:00,73.01,73.03,72.91,72.95,28951.0,69.3993,69.4183,69.3043,69.3423,28951.0
2024-04-24 14:20:00,72.96,73.01,72.93,72.98,52378.0,69.3518,69.3993,69.3233,69.3708,52378.0
2024-04-24 14:30:00,72.98,73.0,72.92,72.96,32239.0,69.3708,69.3898,69.3138,69.3518,32239.0
2024-04-24 14:40:00,72.95,72.99,72.94,72.98,24888.0,69.3423,69.3803,69.3328,69.3708,24888.0
2024-04-24 14:50:00,72.99,73.02,72.96,72.98,31775.0,69.3803,69.4088,69.3518,69.3708,31775.0
2024-04-24 15:00:00,72.98,73.02,72.96,73.02,31792.0,69.3708,69.4088,69.3518,69.4088,31792.0
2024-04-24 15:10:00,73.02,73.05,72.99,73.05,32330.0,69.4088,69.4373,69.3803,69.4373,32330.0
2024-04-24 15:20:00,73.05,73.1,73.01,73.09,40389.0,69.4373,69.4849,69.3993,69.4754,40389.0
2024-04-24 15:30:00,73.08,73.12,73.07,73.09,69883.0,69.4658,69.5039,69.4563,69.4754,69883.0
2024-04-24 15:40:00,73.09,73.15,73.06,73.1,147646.0,69.4754,69.5324,69.4468,69.4849,147646.0
2024-04-24 15:50:00,73.11,73.21,73.08,73.15,466543.0,69.4944,69.5894,69.4658,69.5324,466543.0
2024-04-25 09:30:00,72.9,73.09,72.86,72.89,125142.0,69.2948,69.4754,69.2567,69.2852,125142.0
2024-04-25 09:40:00,72.88,73.02,72.79,72.81,97235.0,69.2757,69.4088,69.1902,69.2092,97235.0
2024-04-25 09:50:00,72.81,72.9,72.66,72.82,103475.0,69.2092,69.2948,69.0666,69.2187,103475.0
2024-04-25 10:00:00,72.82,72.83,72.68,72.8,128422.0,69.2187,69.2282,69.0856,69.1997,128422.0
2024-04-25 10:10:00,72.78,72.82,72.57,72.59,78640.0,69.1807,69.2187,68.9811,69.0001,78640.0
2024-04-25 10:20:00,72.58,72.79,72.53,72.78,72331.0,68.9906,69.1902,68.943,69.1807,72331.0
2024-04-25 10:30:00,72.78,72.84,72.73,72.81,68614.0,69.1807,69.2377,69.1332,69.2092,68614.0
2024-04-25 10:40:00,72.84,72.85,72.69,72.73,81808.0,69.2377,69.2472,69.0951,69.1332,81808.0
2024-04-25 10:50:00,72.74,72.79,72.7,72.79,73356.0,69.1427,69.1902,69.1046,69.1902,73356.0
2024-04-25 11:00:00,72.78,72.87,72.72,72.8,102840.0,69.1807,69.2662,69.1237,69.1997,102840.0
2024-04-25 11:10:00,72.8,72.97,72.79,72.95,77987.0,69.1997,69.3613,69.1902,69.3423,77987.0
2024-04-25 11:20:00,72.95,73.05,72.92,73.01,99152.0,69.3423,69.4373,69.3138,69.3993,99152.0
2024-04-25 11:30:00,73.02,73.08,72.96,73.08,133189.0,69.4088,69.4658,69.3518,69.4658,133189.0
2024-04-25 11:40:00,73.08,73.16,73.08,73.15,44188.0,69.4658,69.5419,69.4658,69.5324,44188.0
2024-04-25 11:50:00,73.14,73.18,73.09,73.17,27530.0,69.5229,69.5609,69.4754,69.5514,27530.0
2024-04-25 12:00:00,73.17,73.17,73.12,73.16,20343.0,69.5514,69.5514,69.5039,69.5419,20343.0
2024-04-25 12:10:00,73.17,73.17,73.1,73.13,37187.0,69.5514,69.5514,69.4849,69.5134,37187.0
2024-04-25 12:20:00,73.13,73.24,73.12,73.22,20182.0,69.5134,69.6179,69.5039,69.5989,20182.0
2024-04-25 12:30:00,73.22,73.29,73.18,73.25,27966.0,69.5989,69.6655,69.5609,69.6274,27966.0
2024-04-25 12:40:00,73.25,73.28,73.22,73.26,16165.0,69.6274,69.656,69.5989,69.6369,16165.0
2024-04-25 12:50:00,73.26,73.29,73.23,73.26,33561.0,69.6369,69.6655,69.6084,69.6369,33561.0
2024-04-25 13:00:00,73.25,73.29,73.2,73.28,20149.0,69.6274,69.6655,69.5799,69.656,20149.0
2024-04-25 13:10:00,73.28,73.28,73.19,73.26,30352.0,69.656,69.656,69.5704,69.6369,30352.0
2024-04-25 13:20:00,73.25,73.28,73.21,73.26,18078.0,69.6274,69.656,69.5894,69.6369,18078.0
2024-04-25 13:30:00,73.25,73.4,73.25,73.4,25195.0,69.6274,69.77,69.6274,69.77,25195.0
2024-04-25 13:40:00,73.4,73.4,73.33,73.34,24367.0,69.77,69.77,69.7035,69.713,24367.0
2024-04-25 13:50:00,73.34,73.39,73.32,73.38,36386.0,69.713,69.7605,69.694,69.751,36386.0
2024-04-25 14:00:00,73.38,73.38,73.3,73.35,25194.0,69.751,69.751,69.675,69.7225,25194.0
2024-04-25 14:10:00,73.35,73.37,73.31,73.34,30631.0,69.7225,69.7415,69.6845,69.713,30631.0
2024-04-25 14:20:00,73.33,73.36,73.23,73.24,27477.0,69.7035,69.732,69.6084,69.6179,27477.0
2024-04-25 14:30:00,73.23,73.29,73.23,73.26,22368.0,69.6084,69.6655,69.6084,69.6369,22368.0
2024-04-25 14:40:00,73.25,73.36,73.23,73.34,20618.0,69.6274,69.732,69.6084,69.713,20618.0
2024-04-25 14:50:00,73.34,73.39,73.29,73.38,58555.0,69.713,69.7605,69.6655,69.751,58555.0
2024-04-25 15:00:00,73.38,73.45,73.37,73.42,52163.0,69.751,69.8175,69.7415,69.789,52163.0
2024-04-25 15:10:00,73.42,73.48,73.41,73.48,106230.0,69.789,69.8461,69.7795,69.8461,106230.0
2024-04-25 15:20:00,73.48,73.5,73.46,73.48,37774.0,69.8461,69.8651,69.8271,69.8461,37774.0
2024-04-25 15:30:00,73.48,73.49,73.45,73.46,46011.0,69.8461,69.8556,69.8175,69.8271,46011.0
2024-04-25 15:40:00,73.46,73.47,73.38,73.39,104065.0,69.8271,69.8366,69.751,69.7605,104065.0
2024-04-25 15:50:00,73.38,73.39,73.23,73.28,318088.0,69.751,69.7605,69.6084,69.656,318088.0
2024-04-26 09:30:00,73.17,73.29,73.07,73.22,142696.0,69.5514,69.6655,69.4563,69.5989,142696.0
2024-04-26 09:40:00,73.24,73.27,72.95,73.02,136002.0,69.6179,69.6465,69.3423,69.4088,136002.0
2024-04-26 09:50:00,73.03,73.03,72.79,72.79,136682.0,69.4183,69.4183,69.1902,69.1902,136682.0
2024-04-26 10:00:00,72.79,73.0,72.77,72.88,81167.0,69.1902,69.3898,69.1712,69.2757,81167.0
2024-04-26 10:10:00,72.87,72.98,72.85,72.88,117695.0,69.2662,69.3708,69.2472,69.2757,117695.0
2024-04-26 10:20:00,72.88,73.05,72.86,73.04,83499.0,69.2757,69.4373,69.2567,69.4278,83499.0
2024-04-26 10:30:00,73.04,73.06,72.87,72.92,49356.0,69.4278,69.4468,69.2662,69.3138,49356.0
2024-04-26 10:40:00,72.92,72.94,72.81,72.86,103272.0,69.3138,69.3328,69.2092,69.2567,103272.0
2024-04-26 10:50:00,72.83,72.84,72.74,72.78,59936.0,69.2282,69.2377,69.1427,69.1807,59936.0
2024-04-26 11:00:00,72.78,72.79,72.68,72.77,75856.0,69.1807,69.1902,69.0856,69.1712,75856.0
2024-04-26 11:10:00,72.78,72.8,72.71,72.72,67500.0,69.1807,69.1997,69.1141,69.1237,67500.0
2024-04-26 11:20:00,72.73,72.83,72.7,72.82,52193.0,69.1332,69.2282,69.1046,69.2187,52193.0
2024-04-26 11:30:00,72.82,72.88,72.79,72.81,79972.0,69.2187,69.2757,69.1902,69.2092,79972.0
2024-04-26 11:40:00,72.81,73.02,72.79,73.02,47157.0,69.2092,69.4088,69.1902,69.4088,47157.0
2024-04-26 11:50:00,73.02,73.08,72.99,73.06,72880.0,69.4088,69.4658,69.3803,69.4468,72880.0
2024-04-26 12:00:00,73.06,73.13,73.04,73.08,39188.0,69.4468,69.5134,69.4278,69.4658,39188.0
2024-04-26 12:10:00,73.08,73.16,73.07,73.14,58073.0,69.4658,69.5419,69.4563,69.5229,58073.0
2024-04-26 12:20:00,73.14,73.19,73.08,73.17,107409.0,69.5229,69.5704,69.4658,69.5514,107409.0
2024-04-26 12:30:00,73.17,73.21,73.12,73.14,37813.0,69.5514,69.5894,69.5039,69.5229,37813.0
2024-04-26 12:40:00,73.13,73.17,73.11,73.16,27764.0,69.5134,69.5514,69.4944,69.5419,27764.0
2024-04-26 12:50:00,73.16,73.21,73.16,73.17,20053.0,69.5419,69.5894,69.5419,69.5514,20053.0
2024-04-26 13:00:00,73.17,73.2,73.12,73.19,40069.0,69.5514,69.5799,69.5039,69.5704,40069.0
2024-04-26 13:10:00,73.19,73.24,73.17,73.17,25182.0,69.5704,69.6179,69.5514,69.5514,25182.0
2024-04-26 13:20:00,73.18,73.21,73.14,73.15,26115.0,69.5609,69.5894,69.5229,69.5324,26115.0
2024-04-26 13:30:00,73.16,73.23,73.15,73.22,19213.0,69.5419,69.6084,69.5324,69.5989,19213.0
2024-04-26 13:40:00,73.21,73.24,73.19,73.23,28186.0,69.5894,69.6179,69.5704,69.6084,28186.0
2024-04-26 13:50:00,73.23,73.24,73.2,73.2,18868.0,69.6084,69.6179,69.5799,69.5799,18868.0
2024-04-26 14:00:00,73.2,73.26,73.19,73.24,29388.0,69.5799,69.6369,69.5704,69.6179,29388.0
2024-04-26 14:10:00,73.24,73.3,73.24,73.26,49148.0,69.6179,69.675,69.6179,69.6369,49148.0
2024-04-26 14:20:00,73.26,73.28,73.24,73.27,25093.0,69.6369,69.656,69.6179,69.6465,25093.0
2024-04-26 14:30:00,73.26,73.32,73.24,73.31,30710.0,69.6369,69.694,69.6179,69.6845,30710.0
2024-04-26 14:40:00,73.31,73.35,73.3,73.33,34102.0,69.6845,69.7225,69.675,69.7035,34102.0
2024-04-26 14:50:00,73.34,73.37,73.28,73.36,40401.0,69.713,69.7415,69.656,69.732,40401.0
2024-04-26 15:00:00,73.35,73.39,73.34,73.37,36305.0,69.7225,69.7605,69.713,69.7415,36305.0
2024-04-26 15:10:00,73.37,73.38,73.32,73.32,39417.0,69.7415,69.751,69.694,69.694,39417.0
2024-04-26 15:20:00,73.31,73.31,73.26,73.28,62027.0,69.6845,69.6845,69.6369,69.656,62027.0
2024-04-26 15:30:00,73.28,73.29,73.23,73.24,41590.0,69.656,69.6655,69.6084,69.6179,41590.0
2024-04-26 15:40:00,73.25,73.32,73.25,73.31,81850.0,69.6274,69.694,69.6274,69.6845,81850.0
2024-04-26 15:50:00,73.3,73.32,73.17,73.28,294292.0,69.675,69.694,69.5514,69.656,294292.0
2024-04-29 09:30:00,73.05,73.14,72.76,72.89,159818.0,69.4373,69.5229,69.1617,69.2852,159818.0
2024-04-29 09:40:00,72.88,72.92,72.71,72.89,123318.0,69.2757,69.3138,69.1141,69.2852,123318.0
2024-04-29 09:50:00,72.89,72.99,72.86,72.87,60147.0,69.2852,69.3803,69.2567,69.2662,60147.0
2024-04-29 10:00:00,72.85,73.13,72.85,73.11,81880.0,69.2472,69.5134,69.2472,69.4944,81880.0
2024-04-29 10:10:00,73.09,73.12,73.03,73.06,41769.0,69.4754,69.5039,69.4183,69.4468,41769.0
2024-04-29 10:20:00,73.06,73.12,73.04,73.11,47782.0,69.4468,69.5039,69.4278,69.4944,47782.0
2024-04-29 10:30:00,73.12,73.12,72.96,72.99,84022.0,69.5039,69.5039,69.3518,69.3803,84022.0
2024-04-29 10:40:00,72.99,73.01,72.9,72.98,61567.0,69.3803,69.3993,69.2948,69.3708,61567.0
2024-04-29 10:50:00,72.97,73.07,72.96,73.03,52094.0,69.3613,69.4563,69.3518,69.4183,52094.0
2024-04-29 11:00:00,73.02,73.06,73.0,73.03,42480.0,69.4088,69.4468,69.3898,69.4183,42480.0
2024-04-29 11:10:00,73.03,73.05,72.96,72.98,49861.0,69.4183,69.4373,69.3518,69.3708,49861.0
2024-04-29 11:20:00,72.98,73.03,72.95,73.01,52760.0,69.3708,69.4183,69.3423,69.3993,52760.0
2024-04-29 11:30:00,73.0,73.01,72.92,72.98,49674.0,69.3898,69.3993,69.3138,69.3708,49674.0
2024-04-29 11:40:00,72.98,73.07,72.97,73.01,32503.0,69.3708,69.4563,69.3613,69.3993,32503.0
2024-04-29 11:50:00,73.02,73.11,73.01,73.11,31638.0,69.4088,69.4944,69.3993,69.4944,31638.0
2024-04-29 12:00:00,73.1,73.18,73.09,73.16,22766.0,69.4849,69.5609,69.4754,69.5419,22766.0
2024-04-29 12:10:00,73.16,73.22,73.09,73.22,51488.0,69.5419,69.5989,69.4754,69.5989,51488.0
2024-04-29 12:20:00,73.23,73.28,73.22,73.23,28937.0,69.6084,69.656,69.5989,69.6084,28937.0
2024-04-29 12:30:00,73.23,73.31,73.22,73.25,28783.0,69.6084,69.6845,69.5989,69.6274,28783.0
2024-04-29 12:40:00,73.25,73.25,73.2,73.21,28492.0,69.6274,69.6274,69.5799,69.5894,28492.0
2024-04-29 12:50:00,73.2,73.24,73.18,73.19,18314.0,69.5799,69.6179,69.5609,69.5704,18314.0
2024-04-29 13:00:00,73.19,73.2,73.16,73.16,15666.0,69.5704,69.5799,69.5419,69.5419,15666.0
2024-04-29 13:10:00,73.16,73.19,73.14,73.18,22942.0,69.5419,69.5704,69.5229,69.5609,22942.0
2024-04-29 13:20:00,73.17,73.23,73.17,73.2,19394.0,69.5514,69.6084,69.5514,69.5799,19394.0
2024-04-29 13:30:00,73.2,73.21,73.15,73.18,33544.0,69.5799,69.5894,69.5324,69.5609,33544.0
2024-04-29 13:40:00,73.17,73.22,73.11,73.13,27155.0,69.5514,69.5989,69.4944,69.5134,27155.0
2024-04-29 13:50:00,73.12,73.13,73.05,73.1,47996.0,69.5039,69.5134,69.4373,69.4849,47996.0
2024-04-29 14:00:00,73.09,73.1,73.05,73.09,23599.0,69.4754,69.4849,69.4373,69.4754,23599.0
2024-04-29 14:10:00,73.09,73.1,73.04,73.07,26920.0,69.4754,69.4849,69.4278,69.4563,26920.0
2024-04-29 14:20:00,73.07,73.1,73.06,73.07,24319.0,69.4563,69.4849,69.4468,69.4563,24319.0
2024-04-29 14:30:00,73.08,73.09,73.01,73.03,30930.0,69.4658,69.4754,69.3993,69.4183,30930.0
2024-04-29 14:40:00,73.03,73.08,73.02,73.06,19208.0,69.4183,69.4658,69.4088,69.4468,19208.0
2024-04-29 14:50:00,73.06,73.11,73.05,73.1,45899.0,69.4468,69.4944,69.4373,69.4849,45899.0
2024-04-29 15:00:00,73.09,73.09,72.9,72.97,49550.0,69.4754,69.4754,69.2948,69.3613,49550.0
2024-04-29 15:10:00,72.97,73.0,72.94,72.97,46671.0,69.3613,69.3898,69.3328,69.3613,46671.0
2024-04-29 15:20:00,72.97,73.07,72.96,73.06,40585.0,69.3613,69.4563,69.3518,69.4468,40585.0
2024-04-29 15:30:00,73.06,73.07,73.0,73.02,66819.0,69.4468,69.4563,69.3898,69.4088,66819.0
2024-04-29 15:40:00,73.02,73.03,72.94,72.95,100216.0,69.4088,69.4183,69.3328,69.3423,100216.0
2024-04-29 15:50:00,72.94,73.13,72.91,73.12,352175.0,69.3328,69.5134,69.3043,69.5039,352175.0
2024-04-30 09:30:00,72.92,72.96,72.7,72.83,203423.0,69.3138,69.3518,69.1046,69.2282,203423.0
2024-04-30 09:40:00,72.82,72.95,72.71,72.77,86911.0,69.2187,69.3423,69.1141,69.1712,86911.0
2024-04-30 09:50:00,72.77,72.83,72.6,72.62,56927.0,69.1712,69.2282,69.0096,69.0286,56927.0
2024-04-30 10:00:00,72.62,72.68,72.48,72.51,142159.0,69.0286,69.0856,68.8955,68.924,142159.0
2024-04-30 10:10:00,72.53,72.67,72.45,72.62,69605.0,68.943,69.0761,68.867,69.0286,69605.0
2024-04-30 10:20:00,72.62,72.64,72.56,72.6,64400.0,69.0286,69.0476,68.9716,69.0096,64400.0
2024-04-30 10:30:00,72.6,72.62,72.37,72.48,59425.0,69.0096,69.0286,68.791,68.8955,59425.0
2024-04-30 10:40:00,72.47,72.48,72.39,72.44,52803.0,68.886,68.8955,68.81,68.8575,52803.0
2024-04-30 10:50:00,72.45,72.49,72.26,72.28,79739.0,68.867,68.905,68.6864,68.7054,79739.0
2024-04-30 11:00:00,72.27,72.33,72.22,72.23,50611.0,68.6959,68.7529,68.6484,68.6579,50611.0
2024-04-30 11:10:00,72.23,72.3,72.13,72.25,47685.0,68.6579,68.7244,68.5628,68.6769,47685.0
2024-04-30 11:20:00,72.27,72.28,72.16,72.24,57937.0,68.6959,68.7054,68.5913,68.6674,57937.0
2024-04-30 11:30:00,72.25,72.25,72.1,72.21,44824.0,68.6769,68.6769,68.5343,68.6389,44824.0
2024-04-30 11:40:00,72.21,72.23,72.06,72.07,33329.0,68.6389,68.6579,68.4963,68.5058,33329.0
2024-04-30 11:50:00,72.07,72.15,72.03,72.08,43137.0,68.5058,68.5818,68.4678,68.5153,43137.0
2024-04-30 12:00:00,72.07,72.11,72.0,72.06,43803.0,68.5058,68.5438,68.4393,68.4963,43803.0
2024-04-30 12:10:00,72.07,72.1,72.01,72.02,33050.0,68.5058,68.5343,68.4488,68.4583,33050.0
2024-04-30 12:20:00,72.02,72.06,71.95,71.95,30058.0,68.4583,68.4963,68.3917,68.3917,30058.0
2024-04-30 12:30:00,71.96,71.96,71.78,71.8,31228.0,68.4012,68.4012,68.2301,68.2492,31228.0
2024-04-30 12:40:00,71.81,71.85,71.76,71.77,40267.0,68.2587,68.2967,68.2111,68.2206,40267.0
2024-04-30 12:50:00,71.76,71.77,71.66,71.66,29096.0,68.2111,68.2206,68.1161,68.1161,29096.0
2024-04-30 13:00:00,71.65,71.72,71.61,71.69,51212.0,68.1066,68.1731,68.0685,68.1446,51212.0
2024-04-30 13:10:00,71.69,71.8,71.68,71.8,40200.0,68.1446,68.2492,68.1351,68.2492,40200.0
2024-04-30 13:20:00,71.8,71.85,71.79,71.84,38003.0,68.2492,68.2967,68.2396,68.2872,38003.0
2024-04-30 13:30:00,71.83,71.9,71.81,71.88,45323.0,68.2777,68.3442,68.2587,68.3252,45323.0
2024-04-30 13:40:00,71.89,71.95,71.87,71.95,26184.0,68.3347,68.3917,68.3157,68.3917,26184.0
2024-04-30 13:50:00,71.95,72.02,71.95,72.01,23561.0,68.3917,68.4583,68.3917,68.4488,23561.0
2024-04-30 14:00:00,72.01,72.04,71.97,72.03,33467.0,68.4488,68.4773,68.4107,68.4678,33467.0
2024-04-30 14:10:00,72.03,72.08,72.0,72.06,24326.0,68.4678,68.5153,68.4393,68.4963,24326.0
2024-04-30 14:20:00,72.06,72.08,71.99,71.99,26718.0,68.4963,68.5153,68.4298,68.4298,26718.0
2024-04-30 14:30:00,71.99,72.06,71.98,72.05,39252.0,68.4298,68.4963,68.4202,68.4868,39252.0
2024-04-30 14:40:00,72.05,72.05,71.93,71.94,26026.0,68.4868,68.4868,68.3727,68.3822,26026.0
2024-04-30 14:50:00,71.93,71.93,71.83,71.89,29813.0,68.3727,68.3727,68.2777,68.3347,29813.0
2024-04-30 15:00:00,71.9,71.98,71.87,71.91,32737.0,68.3442,68.4202,68.3157,68.3537,32737.0
2024-04-30 15:10:00,71.91,71.95,71.87,71.89,52059.0,68.3537,68.3917,68.3157,68.3347,52059.0
2024-04-30 15:20:00,71.89,71.92,71.82,71.9,76760.0,68.3347,68.3632,68.2682,68.3442,76760.0
2024-04-30 15:30:00,71.9,71.9,71.77,71.8,82263.0,68.3442,68.3442,68.2206,68.2492,82263.0
2024-04-30 15:40:00,71.8,71.86,71.71,71.78,92401.0,68.2492,68.3062,68.1636,68.2301,92401.0
2024-04-30 15:50:00,71.78,71.79,71.62,71.67,344552.0,68.2301,68.2396,68.0781,68.1256,344552.0
2024-05-01 09:30:00,71.4,71.55,71.09,71.15,187195.0,67.8689,68.0115,67.5743,67.6313,187195.0
2024-05-01 09:40:00,71.12,71.3,71.02,71.29,61862.0,67.6028,67.7739,67.5077,67.7644,61862.0
2024-05-01 09:50:00,71.29,71.33,71.16,71.29,22433.0,67.7644,67.8024,67.6408,67.7644,22433.0
2024-05-01 10:00:00,71.33,71.35,71.12,71.27,56223.0,67.8024,67.8214,67.6028,67.7454,56223.0
2024-05-01 10:10:00,71.31,71.31,71.16,71.22,61526.0,67.7834,67.7834,67.6408,67.6978,61526.0
2024-05-01 10:20:00,71.23,71.31,71.21,71.3,34610.0,67.7073,67.7834,67.6883,67.7739,34610.0
2024-05-01 10:30:00,71.29,71.29,71.05,71.07,126654.0,67.7644,67.7644,67.5362,67.5553,126654.0
2024-05-01 10:40:00,71.06,71.06,70.92,71.0,69057.0,67.5457,67.5457,67.4127,67.4887,69057.0
2024-05-01 10:50:00,71.0,71.04,70.86,70.94,76217.0,67.4887,67.5267,67.3556,67.4317,76217.0
2024-05-01 11:00:00,70.94,70.94,70.82,70.84,52916.0,67.4317,67.4317,67.3176,67.3366,52916.0
2024-05-01 11:10:00,70.85,70.89,70.72,70.84,73802.0,67.3461,67.3842,67.2226,67.3366,73802.0
2024-05-01 11:20:00,70.83,70.97,70.82,70.92,50805.0,67.3271,67.4602,67.3176,67.4127,50805.0
2024-05-01 11:30:00,70.92,70.93,70.69,70.8,90324.0,67.4127,67.4222,67.194,67.2986,90324.0
2024-05-01 11:40:00,70.81,70.95,70.81,70.83,25640.0,67.3081,67.4412,67.3081,67.3271,25640.0
2024-05-01 11:50:00,70.81,70.83,70.78,70.78,44598.0,67.3081,67.3271,67.2796,67.2796,44598.0
2024-05-01 12:00:00,70.76,70.84,70.75,70.83,31985.0,67.2606,67.3366,67.2511,67.3271,31985.0
2024-05-01 12:10:00,70.83,70.84,70.66,70.67,38293.0,67.3271,67.3366,67.1655,67.175,38293.0
2024-05-01 12:20:00,70.67,70.75,70.58,70.68,103503.0,67.175,67.2511,67.0895,67.1845,103503.0
2024-05-01 12:30:00,70.68,70.72,70.63,70.7,38604.0,67.1845,67.2226,67.137,67.2036,38604.0
2024-05-01 12:40:00,70.7,70.78,70.68,70.75,27885.0,67.2036,67.2796,67.1845,67.2511,27885.0
2024-05-01 12:50:00,70.75,70.87,70.73,70.81,33110.0,67.2511,67.3651,67.2321,67.3081,33110.0
2024-05-01 13:00:00,70.79,70.83,70.73,70.77,36455.0,67.2891,67.3271,67.2321,67.2701,36455.0
2024-05-01 13:10:00,70.78,70.8,70.72,70.76,44570.0,67.2796,67.2986,67.2226,67.2606,44570.0
2024-05-01 13:20:00,70.76,70.79,70.72,70.76,36627.0,67.2606,67.2891,67.2226,67.2606,36627.0
2024-05-01 13:30:00,70.76,70.84,70.75,70.82,19816.0,67.2606,67.3366,67.2511,67.3176,19816.0
2024-05-01 13:40:00,70.82,70.82,70.74,70.79,57935.0,67.3176,67.3176,67.2416,67.2891,57935.0
2024-05-01 13:50:00,70.78,70.78,70.68,70.7,29112.0,67.2796,67.2796,67.1845,67.2036,29112.0
2024-05-01 14:00:00,70.7,70.91,70.7,70.81,140284.0,67.2036,67.4032,67.2036,67.3081,140284.0
2024-05-01 14:10:00,70.82,70.89,70.79,70.86,59061.0,67.3176,67.3842,67.2891,67.3556,59061.0
2024-05-01 14:20:00,70.85,71.12,70.8,71.11,65020.0,67.3461,67.6028,67.2986,67.5933,65020.0
2024-05-01 14:30:00,71.11,71.29,70.93,71.28,117257.0,67.5933,67.7644,67.4222,67.7549,117257.0
2024-05-01 14:40:00,71.28,71.51,71.23,71.31,91980.0,67.7549,67.9735,67.7073,67.7834,91980.0
2024-05-01 14:50:00,71.31,71.39,71.28,71.35,66080.0,67.7834,67.8594,67.7549,67.8214,66080.0
2024-05-01 15:00:00,71.39,71.42,71.18,71.27,81897.0,67.8594,67.8879,67.6598,67.7454,81897.0
2024-05-01 15:10:00,71.28,71.34,71.15,71.17,93307.0,67.7549,67.8119,67.6313,67.6503,93307.0
2024-05-01 15:20:00,71.17,71.25,71.01,71.2,81177.0,67.6503,67.7264,67.4982,67.6788,81177.0
2024-05-01 15:30:00,71.19,71.26,70.97,71.05,71904.0,67.6693,67.7359,67.4602,67.5362,71904.0
2024-05-01 15:40:00,71.04,71.16,71.02,71.13,143306.0,67.5267,67.6408,67.5077,67.6123,143306.0
2024-05-01 15:50:00,71.12,71.13,70.94,70.95,329263.0,67.6028,67.6123,67.4317,67.4412,329263.0
2024-05-02 09:30:00,72.12,72.71,72.05,72.53,470631.0,68.5533,69.1141,68.4868,68.943,470631.0
2024-05-02 09:40:00,72.54,72.72,72.25,72.35,219786.0,68.9526,69.1237,68.6769,68.772,219786.0
2024-05-02 09:50:00,72.34,72.4,72.22,72.31,106827.0,68.7624,68.8195,68.6484,68.7339,106827.0
2024-05-02 10:00:00,72.31,72.35,72.09,72.13,128115.0,68.7339,68.772,68.5248,68.5628,128115.0
2024-05-02 10:10:00,72.13,72.52,72.08,72.52,105723.0,68.5628,68.9335,68.5153,68.9335,105723.0
2024-05-02 10:20:00,72.52,72.71,72.38,72.55,120060.0,68.9335,69.1141,68.8005,68.9621,120060.0
2024-05-02 10:30:00,72.55,72.63,72.45,72.52,98993.0,68.9621,69.0381,68.867,68.9335,98993.0
2024-05-02 10:40:00,72.52,72.72,72.39,72.58,239879.0,68.9335,69.1237,68.81,68.9906,239879.0
2024-05-02 10:50:00,72.57,72.63,72.49,72.56,87576.0,68.9811,69.0381,68.905,68.9716,87576.0
2024-05-02 11:00:00,72.56,72.61,72.44,72.51,142266.0,68.9716,69.0191,68.8575,68.924,142266.0
2024-05-02 11:10:00,72.51,72.56,72.4,72.4,122647.0,68.924,68.9716,68.8195,68.8195,122647.0
2024-05-02 11:20:00,72.39,72.56,72.34,72.34,82651.0,68.81,68.9716,68.7624,68.7624,82651.0
2024-05-02 11:30:00,72.35,72.37,72.16,72.23,97358.0,68.772,68.791,68.5913,68.6579,97358.0
2024-05-02 11:40:00,72.22,72.22,72.0,72.02,49455.0,68.6484,68.6484,68.4393,68.4583,49455.0
2024-05-02 11:50:00,72.02,72.11,71.98,72.06,52946.0,68.4583,68.5438,68.4202,68.4963,52946.0
2024-05-02 12:00:00,72.06,72.09,72.01,72.04,33214.0,68.4963,68.5248,68.4488,68.4773,33214.0
2024-05-02 12:10:00,72.05,72.05,71.99,72.05,40530.0,68.4868,68.4868,68.4298,68.4868,40530.0
2024-05-02 12:20:00,72.05,72.19,72.05,72.12,82821.0,68.4868,68.6199,68.4868,68.5533,82821.0
2024-05-02 12:30:00,72.1,72.19,72.05,72.19,38539.0,68.5343,68.6199,68.4868,68.6199,38539.0
2024-05-02 12:40:00,72.18,72.28,72.17,72.21,97628.0,68.6104,68.7054,68.6009,68.6389,97628.0
2024-05-02 12:50:00,72.22,72.3,72.21,72.3,41322.0,68.6484,68.7244,68.6389,68.7244,41322.0
2024-05-02 13:00:00,72.3,72.36,72.27,72.32,40779.0,68.7244,68.7815,68.6959,68.7434,40779.0
2024-05-02 13:10:00,72.33,72.5,72.32,72.49,48089.0,68.7529,68.9145,68.7434,68.905,48089.0
2024-05-02 13:20:00,72.5,72.58,72.49,72.56,35810.0,68.9145,68.9906,68.905,68.9716,35810.0
2024-05-02 13:30:00,72.57,72.58,72.4,72.51,36291.0,68.9811,68.9906,68.8195,68.924,36291.0
2024-05-02 13:40:00,72.51,72.52,72.42,72.42,41394.0,68.924,68.9335,68.8385,68.8385,41394.0
2024-05-02 13:50:00,72.42,72.47,72.39,72.47,65339.0,68.8385,68.886,68.81,68.886,65339.0
2024-05-02 14:00:00,72.47,72.57,72.43,72.56,48048.0,68.886,68.9811,68.848,68.9716,48048.0
2024-05-02 14:10:00,72.56,72.58,72.47,72.49,61300.0,68.9716,68.9906,68.886,68.905,61300.0
2024-05-02 14:20:00,72.49,72.54,72.46,72.48,59215.0,68.905,68.9526,68.8765,68.8955,59215.0
2024-05-02 14:30:00,72.48,72.52,72.44,72.51,36656.0,68.8955,68.9335,68.8575,68.924,36656.0
2024-05-02 14:40:00,72.51,72.54,72.47,72.5,37958.0,68.924,68.9526,68.886,68.9145,37958.0
2024-05-02 14:50:00,72.5,72.55,72.49,72.54,40026.0,68.9145,68.9621,68.905,68.9526,40026.0
2024-05-02 15:00:00,72.53,72.58,72.46,72.56,52932.0,68.943,68.9906,68.8765,68.9716,52932.0
2024-05-02 15:10:00,72.56,72.62,72.46,72.47,45554.0,68.9716,69.0286,68.8765,68.886,45554.0
2024-05-02 15:20:00,72.47,72.51,72.38,72.42,64984.0,68.886,68.924,68.8005,68.8385,64984.0
2024-05-02 15:30:00,72.42,72.42,72.3,72.31,71183.0,68.8385,68.8385,68.7244,68.7339,71183.0
2024-05-02 15:40:00,72.32,72.33,72.2,72.27,88268.0,68.7434,68.7529,68.6294,68.6959,88268.0
2024-05-02 15:50:00,72.26,72.27,72.11,72.11,396081.0,68.6864,68.6959,68.5438,68.5438,396081.0
2024-05-03 09:30:00,72.52,72.55,71.95,72.22,217835.0,68.9335,68.9621,68.3917,68.6484,217835.0
2024-05-03 09:40:00,72.21,72.37,72.12,72.16,114883.0,68.6389,68.791,68.5533,68.5913,114883.0
2024-05-03 09:50:00,72.16,72.47,72.15,72.4,86774.0,68.5913,68.886,68.5818,68.8195,86774.0
2024-05-03 10:00:00,72.4,72.57,72.25,72.36,155313.0,68.8195,68.9811,68.6769,68.7815,155313.0
2024-05-03 10:10:00,72.37,72.44,72.26,72.27,74256.0,68.791,68.8575,68.6864,68.6959,74256.0
2024-05-03 10:20:00,72.27,72.33,72.19,72.22,62211.0,68.6959,68.7529,68.6199,68.6484,62211.0
2024-05-03 10:30:00,72.23,72.35,72.11,72.26,76479.0,68.6579,68.772,68.5438,68.6864,76479.0
2024-05-03 10:40:00,72.26,72.28,72.16,72.23,53048.0,68.6864,68.7054,68.5913,68.6579,53048.0
2024-05-03 10:50:00,72.23,72.3,72.06,72.08,99175.0,68.6579,68.7244,68.4963,68.5153,99175.0
2024-05-03 11:00:00,72.08,72.17,72.02,72.08,85307.0,68.5153,68.6009,68.4583,68.5153,85307.0
2024-05-03 11:10:00,72.08,72.1,71.99,72.03,76490.0,68.5153,68.5343,68.4298,68.4678,76490.0
2024-05-03 11:20:00,72.03,72.14,72.03,72.12,45505.0,68.4678,68.5723,68.4678,68.5533,45505.0
2024-05-03 11:30:00,72.13,72.33,72.11,72.29,110325.0,68.5628,68.7529,68.5438,68.7149,110325.0
2024-05-03 11:40:00,72.31,72.32,72.24,72.25,28355.0,68.7339,68.7434,68.6674,68.6769,28355.0
2024-05-03 11:50:00,72.25,72.31,72.15,72.15,19625.0,68.6769,68.7339,68.5818,68.5818,19625.0
2024-05-03 12:00:00,72.16,72.25,72.14,72.22,48957.0,68.5913,68.6769,68.5723,68.6484,48957.0
2024-05-03 12:10:00,72.24,72.28,72.2,72.26,28598.0,68.6674,68.7054,68.6294,68.6864,28598.0
2024-05-03 12:20:00,72.26,72.41,72.24,72.41,37578.0,68.6864,68.829,68.6674,68.829,37578.0
2024-05-03 12:30:00,72.41,72.5,72.4,72.47,47115.0,68.829,68.9145,68.8195,68.886,47115.0
2024-05-03 12:40:00,72.47,72.47,72.41,72.43,27911.0,68.886,68.886,68.829,68.848,27911.0
2024-05-03 12:50:00,72.42,72.49,72.42,72.45,21603.0,68.8385,68.905,68.8385,68.867,21603.0
2024-05-03 13:00:00,72.46,72.5,72.44,72.45,31218.0,68.8765,68.9145,68.8575,68.867,31218.0
2024-05-03 13:10:00,72.45,72.5,72.43,72.45,41805.0,68.867,68.9145,68.848,68.867,41805.0
2024-05-03 13:20:00,72.45,72.46,72.41,72.41,17560.0,68.867,68.8765,68.829,68.829,17560.0
2024-05-03 13:30:00,72.41,72.42,72.33,72.36,38523.0,68.829,68.8385,68.7529,68.7815,38523.0
2024-05-03 13:40:00,72.37,72.39,72.29,72.37,53792.0,68.791,68.81,68.7149,68.791,53792.0
2024-05-03 13:50:00,72.37,72.4,72.35,72.39,26736.0,68.791,68.8195,68.772,68.81,26736.0
2024-05-03 14:00:00,72.39,72.43,72.36,72.39,32555.0,68.81,68.848,68.7815,68.81,32555.0
2024-05-03 14:10:00,72.39,72.4,72.34,72.39,40661.0,68.81,68.8195,68.7624,68.81,40661.0
2024-05-03 14:20:00,72.39,72.42,72.34,72.34,31801.0,68.81,68.8385,68.7624,68.7624,31801.0
2024-05-03 14:30:00,72.34,72.39,72.33,72.35,28581.0,68.7624,68.81,68.7529,68.772,28581.0
2024-05-03 14:40:00,72.35,72.38,72.34,72.34,15087.0,68.772,68.8005,68.7624,68.7624,15087.0
2024-05-03 14:50:00,72.34,72.39,72.31,72.37,41419.0,68.7624,68.81,68.7339,68.791,41419.0
2024-05-03 15:00:00,72.37,72.38,72.32,72.35,28564.0,68.791,68.8005,68.7434,68.772,28564.0
2024-05-03 15:10:00,72.36,72.38,72.34,72.37,42284.0,68.7815,68.8005,68.7624,68.791,42284.0
2024-05-03 15:20:00,72.37,72.42,72.35,72.41,99842.0,68.791,68.8385,68.772,68.829,99842.0
2024-05-03 15:30:00,72.41,72.48,72.39,72.45,78955.0,68.829,68.8955,68.81,68.867,78955.0
2024-05-03 15:40:00,72.45,72.51,72.38,72.39,79940.0,68.867,68.924,68.8005,68.81,79940.0
2024-05-03 15:50:00,72.38,72.44,72.34,72.37,284438.0,68.8005,68.8575,68.7624,68.791,284438.0
2024-05-06 09:30:00,72.79,73.06,72.79,73.06,151824.0,69.1902,69.4468,69.1902,69.4468,151824.0
2024-05-06 09:40:00,73.07,73.14,73.04,73.08,54813.0,69.4563,69.5229,69.4278,69.4658,54813.0
2024-05-06 09:50:00,73.07,73.11,72.99,73.06,33900.0,69.4563,69.4944,69.3803,69.4468,33900.0
2024-05-06 10:00:00,73.05,73.12,73.02,73.03,30052.0,69.4373,69.5039,69.4088,69.4183,30052.0
2024-05-06 10:10:00,73.02,73.06,72.96,73.03,20838.0,69.4088,69.4468,69.3518,69.4183,20838.0
2024-05-06 10:20:00,73.03,73.08,73.0,73.06,34764.0,69.4183,69.4658,69.3898,69.4468,34764.0
2024-05-06 10:30:00,73.05,73.1,73.03,73.08,51213.0,69.4373,69.4849,69.4183,69.4658,51213.0
2024-05-06 10:40:00,73.09,73.11,73.04,73.08,25660.0,69.4754,69.4944,69.4278,69.4658,25660.0
2024-05-06 10:50:00,73.08,73.08,72.99,73.01,44089.0,69.4658,69.4658,69.3803,69.3993,44089.0
2024-05-06 11:00:00,72.99,73.0,72.94,72.98,62529.0,69.3803,69.3898,69.3328,69.3708,62529.0
2024-05-06 11:10:00,72.98,73.02,72.96,73.0,45771.0,69.3708,69.4088,69.3518,69.3898,45771.0
2024-05-06 11:20:00,73.0,73.01,72.9,72.91,37047.0,69.3898,69.3993,69.2948,69.3043,37047.0
2024-05-06 11:30:00,72.9,72.91,72.83,72.85,38470.0,69.2948,69.3043,69.2282,69.2472,38470.0
2024-05-06 11:40:00,72.84,72.94,72.84,72.92,36896.0,69.2377,69.3328,69.2377,69.3138,36896.0
2024-05-06 11:50:00,72.93,72.93,72.89,72.92,15859.0,69.3233,69.3233,69.2852,69.3138,15859.0
2024-05-06 12:00:00,72.9,72.94,72.87,72.92,19416.0,69.2948,69.3328,69.2662,69.3138,19416.0
2024-05-06 12:10:00,72.93,73.1,72.92,73.09,77841.0,69.3233,69.4849,69.3138,69.4754,77841.0
2024-05-06 12:20:00,73.09,73.12,73.03,73.09,29954.0,69.4754,69.5039,69.4183,69.4754,29954.0
2024-05-06 12:30:00,73.09,73.09,72.78,72.9,40863.0,69.4754,69.4754,69.1807,69.2948,40863.0
2024-05-06 12:40:00,72.94,72.95,72.71,72.78,57467.0,69.3328,69.3423,69.1141,69.1807,57467.0
2024-05-06 12:50:00,72.77,72.8,72.72,72.77,69446.0,69.1712,69.1997,69.1237,69.1712,69446.0
2024-05-06 13:00:00,72.76,72.8,72.71,72.71,39583.0,69.1617,69.1997,69.1141,69.1141,39583.0
2024-05-06 13:10:00,72.72,72.73,72.62,72.63,27209.0,69.1237,69.1332,69.0286,69.0381,27209.0
2024-05-06 13:20:00,72.64,72.77,72.63,72.76,17892.0,69.0476,69.1712,69.0381,69.1617,17892.0
2024-05-06 13:30:00,72.77,72.78,72.71,72.75,21865.0,69.1712,69.1807,69.1141,69.1522,21865.0
2024-05-06 13:40:00,72.74,72.78,72.69,72.74,27410.0,69.1427,69.1807,69.0951,69.1427,27410.0
2024-05-06 13:50:00,72.75,72.83,72.75,72.78,27068.0,69.1522,69.2282,69.1522,69.1807,27068.0
2024-05-06 14:00:00,72.78,72.84,72.78,72.81,31646.0,69.1807,69.2377,69.1807,69.2092,31646.0
2024-05-06 14:10:00,72.8,72.87,72.78,72.84,38523.0,69.1997,69.2662,69.1807,69.2377,38523.0
2024-05-06 14:20:00,72.84,72.86,72.79,72.85,30592.0,69.2377,69.2567,69.1902,69.2472,30592.0
2024-05-06 14:30:00,72.84,72.88,72.82,72.83,30332.0,69.2377,69.2757,69.2187,69.2282,30332.0
2024-05-06 14:40:00,72.83,72.86,72.82,72.84,70493.0,69.2282,69.2567,69.2187,69.2377,70493.0
2024-05-06 14:50:00,72.84,72.86,72.75,72.77,52792.0,69.2377,69.2567,69.1522,69.1712,52792.0
2024-05-06 15:00:00,72.77,72.8,72.74,72.79,42042.0,69.1712,69.1997,69.1427,69.1902,42042.0
2024-05-06 15:10:00,72.8,72.81,72.77,72.8,55271.0,69.1997,69.2092,69.1712,69.1997,55271.0
2024-05-06 15:20:00,72.8,72.81,72.77,72.78,68010.0,69.1997,69.2092,69.1712,69.1807,68010.0
2024-05-06 15:30:00,72.78,72.81,72.76,72.79,75474.0,69.1807,69.2092,69.1617,69.1902,75474.0
2024-05-06 15:40:00,72.78,72.81,72.76,72.79,112583.0,69.1807,69.2092,69.1617,69.1902,112583.0
2024-05-06 15:50:00,72.8,72.87,72.77,72.78,372382.0,69.1997,69.2662,69.1712,69.1807,372382.0
2024-05-07 09:30:00,73.44,73.56,73.28,73.37,204016.0,69.808,69.9221,69.656,69.7415,204016.0
2024-05-07 09:40:00,73.36,73.39,73.15,73.2,327402.0,69.732,69.7605,69.5324,69.5799,327402.0
2024-05-07 09:50:00,73.19,73.27,73.1,73.23,131269.0,69.5704,69.6465,69.4849,69.6084,131269.0
2024-05-07 10:00:00,73.22,73.22,73.07,73.13,47725.0,69.5989,69.5989,69.4563,69.5134,47725.0
2024-05-07 10:10:00,73.12,73.15,73.02,73.05,83039.0,69.5039,69.5324,69.4088,69.4373,83039.0
2024-05-07 10:20:00,73.06,73.07,72.97,73.01,58233.0,69.4468,69.4563,69.3613,69.3993,58233.0
2024-05-07 10:30:00,73.01,73.06,72.97,72.98,53654.0,69.3993,69.4468,69.3613,69.3708,53654.0
2024-05-07 10:40:00,72.98,73.0,72.85,72.91,76375.0,69.3708,69.3898,69.2472,69.3043,76375.0
2024-05-07 10:50:00,72.92,73.11,72.91,72.96,52954.0,69.3138,69.4944,69.3043,69.3518,52954.0
2024-05-07 11:00:00,72.97,73.1,72.93,73.08,68729.0,69.3613,69.4849,69.3233,69.4658,68729.0
2024-05-07 11:10:00,73.08,73.12,73.03,73.07,45179.0,69.4658,69.5039,69.4183,69.4563,45179.0
2024-05-07 11:20:00,73.08,73.08,73.02,73.06,44528.0,69.4658,69.4658,69.4088,69.4468,44528.0
2024-05-07 11:30:00,73.06,73.07,72.9,72.9,45362.0,69.4468,69.4563,69.2948,69.2948,45362.0
2024-05-07 11:40:00,72.9,72.97,72.89,72.92,18498.0,69.2948,69.3613,69.2852,69.3138,18498.0
2024-05-07 11:50:00,72.92,72.96,72.89,72.94,26669.0,69.3138,69.3518,69.2852,69.3328,26669.0
2024-05-07 12:00:00,72.94,73.06,72.93,73.03,52376.0,69.3328,69.4468,69.3233,69.4183,52376.0
2024-05-07 12:10:00,73.03,73.07,73.0,73.0,50558.0,69.4183,69.4563,69.3898,69.3898,50558.0
2024-05-07 12:20:00,73.01,73.02,72.97,72.98,17283.0,69.3993,69.4088,69.3613,69.3708,17283.0
2024-05-07 12:30:00,72.99,73.01,72.96,72.99,16863.0,69.3803,69.3993,69.3518,69.3803,16863.0
2024-05-07 12:40:00,73.0,73.07,72.98,73.04,64099.0,69.3898,69.4563,69.3708,69.4278,64099.0
2024-05-07 12:50:00,73.05,73.06,73.0,73.06,42507.0,69.4373,69.4468,69.3898,69.4468,42507.0
2024-05-07 13:00:00,73.06,73.18,73.05,73.11,55749.0,69.4468,69.5609,69.4373,69.4944,55749.0
2024-05-07 13:10:00,73.1,73.19,73.09,73.18,24499.0,69.4849,69.5704,69.4754,69.5609,24499.0
2024-05-07 13:20:00,73.17,73.25,73.17,73.23,26896.0,69.5514,69.6274,69.5514,69.6084,26896.0
2024-05-07 13:30:00,73.23,73.24,73.09,73.09,35891.0,69.6084,69.6179,69.4754,69.4754,35891.0
2024-05-07 13:40:00,73.1,73.12,73.0,73.01,33024.0,69.4849,69.5039,69.3898,69.3993,33024.0
2024-05-07 13:50:00,73.0,73.03,72.96,73.02,20568.0,69.3898,69.4183,69.3518,69.4088,20568.0
2024-05-07 14:00:00,73.02,73.03,73.0,73.01,13618.0,69.4088,69.4183,69.3898,69.3993,13618.0
2024-05-07 14:10:00,73.0,73.03,73.0,73.01,17086.0,69.3898,69.4183,69.3898,69.3993,17086.0
2024-05-07 14:20:00,73.02,73.05,72.99,73.0,30543.0,69.4088,69.4373,69.3803,69.3898,30543.0
2024-05-07 14:30:00,73.0,73.03,72.98,72.98,27493.0,69.3898,69.4183,69.3708,69.3708,27493.0
2024-05-07 14:40:00,72.98,73.05,72.98,73.01,23723.0,69.3708,69.4373,69.3708,69.3993,23723.0
2024-05-07 14:50:00,73.01,73.04,72.96,73.03,38869.0,69.3993,69.4278,69.3518,69.4183,38869.0
2024-05-07 15:00:00,73.03,73.08,73.02,73.03,40514.0,69.4183,69.4658,69.4088,69.4183,40514.0
2024-05-07 15:10:00,73.03,73.05,73.0,73.01,45502.0,69.4183,69.4373,69.3898,69.3993,45502.0
2024-05-07 15:20:00,73.01,73.09,72.96,73.09,44149.0,69.3993,69.4754,69.3518,69.4754,44149.0
2024-05-07 15:30:00,73.09,73.11,73.06,73.09,50988.0,69.4754,69.4944,69.4468,69.4754,50988.0
2024-05-07 15:40:00,73.09,73.11,73.06,73.07,93416.0,69.4754,69.4944,69.4468,69.4563,93416.0
2024-05-07 15:50:00,73.06,73.11,72.97,72.97,263786.0,69.4468,69.4944,69.3613,69.3613,263786.0
2024-05-08 09:30:00,72.3,72.35,72.06,72.14,152114.0,68.7244,68.772,68.4963,68.5723,152114.0
2024-05-08 09:40:00,72.13,72.31,72.1,72.26,105963.0,68.5628,68.7339,68.5343,68.6864,105963.0
2024-05-08 09:50:00,72.24,72.31,72.16,72.28,107818.0,68.6674,68.7339,68.5913,68.7054,107818.0
2024-05-08 10:00:00,72.28,72.41,72.28,72.41,116678.0,68.7054,68.829,68.7054,68.829,116678.0
2024-05-08 10:10:00,72.4,72.52,72.36,72.48,56649.0,68.8195,68.9335,68.7815,68.8955,56649.0
2024-05-08 10:20:00,72.46,72.46,72.35,72.36,51881.0,68.8765,68.8765,68.772,68.7815,51881.0
2024-05-08 10:30:00,72.36,72.51,72.36,72.5,61503.0,68.7815,68.924,68.7815,68.9145,61503.0
2024-05-08 10:40:00,72.5,72.59,72.5,72.57,34617.0,68.9145,69.0001,68.9145,68.9811,34617.0
2024-05-08 10:50:00,72.58,72.65,72.57,72.61,45914.0,68.9906,69.0571,68.9811,69.0191,45914.0
2024-05-08 11:00:00,72.6,72.69,72.58,72.63,59440.0,69.0096,69.0951,68.9906,69.0381,59440.0
2024-05-08 11:10:00,72.63,72.7,72.6,72.67,63842.0,69.0381,69.1046,69.0096,69.0761,63842.0
2024-05-08 11:20:00,72.68,72.7,72.64,72.67,35813.0,69.0856,69.1046,69.0476,69.0761,35813.0
2024-05-08 11:30:00,72.65,72.68,72.61,72.63,29645.0,69.0571,69.0856,69.0191,69.0381,29645.0
2024-05-08 11:40:00,72.61,72.65,72.57,72.65,23827.0,69.0191,69.0571,68.9811,69.0571,23827.0
2024-05-08 11:50:00,72.65,72.67,72.61,72.61,18753.0,69.0571,69.0761,69.0191,69.0191,18753.0
2024-05-08 12:00:00,72.61,72.62,72.51,72.53,12886.0,69.0191,69.0286,68.924,68.943,12886.0
2024-05-08 12:10:00,72.53,72.53,72.44,72.44,14295.0,68.943,68.943,68.8575,68.8575,14295.0
2024-05-08 12:20:00,72.44,72.49,72.43,72.44,22873.0,68.8575,68.905,68.848,68.8575,22873.0
2024-05-08 12:30:00,72.44,72.5,72.42,72.44,20466.0,68.8575,68.9145,68.8385,68.8575,20466.0
2024-05-08 12:40:00,72.43,72.5,72.42,72.48,18761.0,68.848,68.9145,68.8385,68.8955,18761.0
2024-05-08 12:50:00,72.48,72.55,72.46,72.48,38843.0,68.8955,68.9621,68.8765,68.8955,38843.0
2024-05-08 13:00:00,72.47,72.53,72.44,72.47,39616.0,68.886,68.943,68.8575,68.886,39616.0
2024-05-08 13:10:00,72.48,72.5,72.45,72.46,26502.0,68.8955,68.9145,68.867,68.8765,26502.0
2024-05-08 13:20:00,72.46,72.49,72.43,72.45,48960.0,68.8765,68.905,68.848,68.867,48960.0
2024-05-08 13:30:00,72.44,72.46,72.4,72.42,33592.0,68.8575,68.8765,68.8195,68.8385,33592.0
2024-05-08 13:40:00,72.41,72.43,72.38,72.41,18856.0,68.829,68.848,68.8005,68.829,18856.0
2024-05-08 13:50:00,72.41,72.41,72.35,72.39,28567.0,68.829,68.829,68.772,68.81,28567.0
2024-05-08 14:00:00,72.4,72.45,72.38,72.42,19108.0,68.8195,68.867,68.8005,68.8385,19108.0
2024-05-08 14:10:00,72.42,72.48,72.4,72.43,59205.0,68.8385,68.8955,68.8195,68.848,59205.0
2024-05-08 14:20:00,72.42,72.48,72.41,72.45,41945.0,68.8385,68.8955,68.829,68.867,41945.0
2024-05-08 14:30:00,72.45,72.5,72.44,72.47,37189.0,68.867,68.9145,68.8575,68.886,37189.0
2024-05-08 14:40:00,72.47,72.56,72.47,72.54,24440.0,68.886,68.9716,68.886,68.9526,24440.0
2024-05-08 14:50:00,72.54,72.58,72.53,72.56,20802.0,68.9526,68.9906,68.943,68.9716,20802.0
2024-05-08 15:00:00,72.56,72.66,72.54,72.63,37492.0,68.9716,69.0666,68.9526,69.0381,37492.0
2024-05-08 15:10:00,72.62,72.65,72.59,72.63,44790.0,69.0286,69.0571,69.0001,69.0381,44790.0
2024-05-08 15:20:00,72.63,72.66,72.59,72.66,65002.0,69.0381,69.0666,69.0001,69.0666,65002.0
2024-05-08 15:30:00,72.66,72.66,72.57,72.58,61748.0,69.0666,69.0666,68.9811,68.9906,61748.0
2024-05-08 15:40:00,72.57,72.58,72.55,72.56,64308.0,68.9811,68.9906,68.9621,68.9716,64308.0
2024-05-08 15:50:00,72.56,72.74,72.56,72.63,278000.0,68.9716,69.1427,68.9716,69.0381,278000.0
2024-05-09 09:30:00,72.94,73.19,72.94,73.03,155849.0,69.3328,69.5704,69.3328,69.4183,155849.0
2024-05-09 09:40:00,73.02,73.13,72.94,73.11,108783.0,69.4088,69.5134,69.3328,69.4944,108783.0
2024-05-09 09:50:00,73.11,73.18,73.07,73.12,89750.0,69.4944,69.5609,69.4563,69.5039,89750.0
2024-05-09 10:00:00,73.12,73.19,73.12,73.17,71639.0,69.5039,69.5704,69.5039,69.5514,71639.0
2024-05-09 10:10:00,73.17,73.28,73.16,73.27,67268.0,69.5514,69.656,69.5419,69.6465,67268.0
2024-05-09 10:20:00,73.27,73.31,73.22,73.27,38084.0,69.6465,69.6845,69.5989,69.6465,38084.0
2024-05-09 10:30:00,73.28,73.28,73.18,73.18,41423.0,69.656,69.656,69.5609,69.5609,41423.0
2024-05-09 10:40:00,73.18,73.32,73.18,73.3,76527.0,69.5609,69.694,69.5609,69.675,76527.0
2024-05-09 10:50:00,73.3,73.34,73.26,73.27,52113.0,69.675,69.713,69.6369,69.6465,52113.0
2024-05-09 11:00:00,73.27,73.34,73.21,73.34,67477.0,69.6465,69.713,69.5894,69.713,67477.0
2024-05-09 11:10:00,73.34,73.38,73.24,73.27,63471.0,69.713,69.751,69.6179,69.6465,63471.0
2024-05-09 11:20:00,73.27,73.29,73.21,73.25,53895.0,69.6465,69.6655,69.5894,69.6274,53895.0
2024-05-09 11:30:00,73.25,73.25,73.16,73.2,58182.0,69.6274,69.6274,69.5419,69.5799,58182.0
2024-05-09 11:40:00,73.2,73.21,73.12,73.17,24206.0,69.5799,69.5894,69.5039,69.5514,24206.0
2024-05-09 11:50:00,73.18,73.2,73.14,73.15,30892.0,69.5609,69.5799,69.5229,69.5324,30892.0
2024-05-09 12:00:00,73.16,73.21,73.13,73.2,24374.0,69.5419,69.5894,69.5134,69.5799,24374.0
2024-05-09 12:10:00,73.2,73.22,73.19,73.21,16732.0,69.5799,69.5989,69.5704,69.5894,16732.0
2024-05-09 12:20:00,73.22,73.28,73.21,73.25,22644.0,69.5989,69.656,69.5894,69.6274,22644.0
2024-05-09 12:30:00,73.25,73.29,73.23,73.23,24791.0,69.6274,69.6655,69.6084,69.6084,24791.0
2024-05-09 12:40:00,73.23,73.27,73.23,73.26,35893.0,69.6084,69.6465,69.6084,69.6369,35893.0
2024-05-09 12:50:00,73.26,73.3,73.25,73.26,37295.0,69.6369,69.675,69.6274,69.6369,37295.0
2024-05-09 13:00:00,73.26,73.27,73.19,73.21,36808.0,69.6369,69.6465,69.5704,69.5894,36808.0
2024-05-09 13:10:00,73.21,73.25,73.19,73.2,28560.0,69.5894,69.6274,69.5704,69.5799,28560.0
2024-05-09 13:20:00,73.2,73.25,73.19,73.25,16744.0,69.5799,69.6274,69.5704,69.6274,16744.0
2024-05-09 13:30:00,73.25,73.26,73.21,73.21,21899.0,69.6274,69.6369,69.5894,69.5894,21899.0
2024-05-09 13:40:00,73.22,73.26,73.21,73.25,18239.0,69.5989,69.6369,69.5894,69.6274,18239.0
2024-05-09 13:50:00,73.24,73.27,73.23,73.25,22704.0,69.6179,69.6465,69.6084,69.6274,22704.0
2024-05-09 14:00:00,73.25,73.26,73.21,73.23,22111.0,69.6274,69.6369,69.5894,69.6084,22111.0
2024-05-09 14:10:00,73.23,73.28,73.22,73.26,14794.0,69.6084,69.656,69.5989,69.6369,14794.0
2024-05-09 14:20:00,73.26,73.3,73.25,73.28,16946.0,69.6369,69.675,69.6274,69.656,16946.0
2024-05-09 14:30:00,73.29,73.34,73.28,73.33,17515.0,69.6655,69.713,69.656,69.7035,17515.0
2024-05-09 14:40:00,73.33,73.38,73.32,73.38,18519.0,69.7035,69.751,69.694,69.751,18519.0
2024-05-09 14:50:00,73.38,73.4,73.34,73.35,21366.0,69.751,69.77,69.713,69.7225,21366.0
2024-05-09 15:00:00,73.35,73.36,73.33,73.34,21703.0,69.7225,69.732,69.7035,69.713,21703.0
2024-05-09 15:10:00,73.35,73.4,73.33,73.39,27429.0,69.7225,69.77,69.7035,69.7605,27429.0
2024-05-09 15:20:00,73.39,73.42,73.38,73.39,48682.0,69.7605,69.789,69.751,69.7605,48682.0
2024-05-09 15:30:00,73.37,73.49,73.37,73.48,55384.0,69.7415,69.8556,69.7415,69.8461,55384.0
2024-05-09 15:40:00,73.49,73.56,73.46,73.52,105941.0,69.8556,69.9221,69.8271,69.8841,105941.0
2024-05-09 15:50:00,73.51,73.62,73.49,73.55,398701.0,69.8746,69.9791,69.8556,69.9126,398701.0
2024-05-10 09:30:00,74.15,74.26,74.08,74.13,174257.0,70.4829,70.5875,70.4164,70.4639,174257.0
2024-05-10 09:40:00,74.16,74.21,74.04,74.06,87736.0,70.4924,70.54,70.3784,70.3974,87736.0
2024-05-10 09:50:00,74.06,74.13,74.04,74.1,53864.0,70.3974,70.4639,70.3784,70.4354,53864.0
2024-05-10 10:00:00,74.1,74.1,73.92,74.04,75727.0,70.4354,70.4354,70.2643,70.3784,75727.0
2024-05-10 10:10:00,74.04,74.04,73.88,73.93,67277.0,70.3784,70.3784,70.2263,70.2738,67277.0
2024-05-10 10:20:00,73.93,73.98,73.88,73.92,89994.0,70.2738,70.3213,70.2263,70.2643,89994.0
2024-05-10 10:30:00,73.93,74.06,73.92,74.02,81259.0,70.2738,70.3974,70.2643,70.3594,81259.0
2024-05-10 10:40:00,74.01,74.11,73.96,73.97,100526.0,70.3499,70.4449,70.3023,70.3118,100526.0
2024-05-10 10:50:00,73.96,74.06,73.96,74.01,71698.0,70.3023,70.3974,70.3023,70.3499,71698.0
2024-05-10 11:00:00,74.0,74.04,73.94,74.0,206046.0,70.3403,70.3784,70.2833,70.3403,206046.0
2024-05-10 11:10:00,74.0,74.08,74.0,74.07,68860.0,70.3403,70.4164,70.3403,70.4069,68860.0
2024-05-10 11:20:00,74.07,74.12,74.07,74.09,188131.0,70.4069,70.4544,70.4069,70.4259,188131.0
2024-05-10 11:30:00,74.09,74.17,74.07,74.13,88855.0,70.4259,70.5019,70.4069,70.4639,88855.0
2024-05-10 11:40:00,74.12,74.12,74.0,74.03,37056.0,70.4544,70.4544,70.3403,70.3689,37056.0
2024-05-10 11:50:00,74.02,74.05,74.0,74.05,42586.0,70.3594,70.3879,70.3403,70.3879,42586.0
2024-05-10 12:00:00,74.05,74.14,74.0,74.11,37952.0,70.3879,70.4734,70.3403,70.4449,37952.0
2024-05-10 12:10:00,74.12,74.14,74.1,74.12,19451.0,70.4544,70.4734,70.4354,70.4544,19451.0
2024-05-10 12:20:00,74.13,74.13,74.09,74.1,48760.0,70.4639,70.4639,70.4259,70.4354,48760.0
2024-05-10 12:30:00,74.11,74.15,74.09,74.11,124019.0,70.4449,70.4829,70.4259,70.4449,124019.0
2024-05-10 12:40:00,74.1,74.15,74.01,74.01,64601.0,70.4354,70.4829,70.3499,70.3499,64601.0
2024-05-10 12:50:00,74.01,74.03,74.0,74.01,26939.0,70.3499,70.3689,70.3403,70.3499,26939.0
2024-05-10 13:00:00,74.0,74.01,73.92,73.95,32350.0,70.3403,70.3499,70.2643,70.2928,32350.0
2024-05-10 13:10:00,73.94,74.0,73.93,74.0,45498.0,70.2833,70.3403,70.2738,70.3403,45498.0
2024-05-10 13:20:00,74.0,74.04,73.94,74.03,126871.0,70.3403,70.3784,70.2833,70.3689,126871.0
2024-05-10 13:30:00,74.03,74.06,74.03,74.05,46788.0,70.3689,70.3974,70.3689,70.3879,46788.0
2024-05-10 13:40:00,74.05,74.07,74.02,74.06,52324.0,70.3879,70.4069,70.3594,70.3974,52324.0
2024-05-10 13:50:00,74.06,74.09,74.03,74.05,102243.0,70.3974,70.4259,70.3689,70.3879,102243.0
2024-05-10 14:00:00,74.06,74.06,74.01,74.03,76927.0,70.3974,70.3974,70.3499,70.3689,76927.0
2024-05-10 14:10:00,74.02,74.1,74.0,74.03,59097.0,70.3594,70.4354,70.3403,70.3689,59097.0
2024-05-10 14:20:00,74.03,74.13,74.03,74.09,135174.0,70.3689,70.4639,70.3689,70.4259,135174.0
2024-05-10 14:30:00,74.09,74.1,74.0,74.02,93384.0,70.4259,70.4354,70.3403,70.3594,93384.0
2024-05-10 14:40:00,74.03,74.05,73.93,73.94,67776.0,70.3689,70.3879,70.2738,70.2833,67776.0
2024-05-10 14:50:00,73.95,73.97,73.89,73.97,34956.0,70.2928,70.3118,70.2358,70.3118,34956.0
2024-05-10 15:00:00,73.96,74.02,73.95,74.02,36898.0,70.3023,70.3594,70.2928,70.3594,36898.0
2024-05-10 15:10:00,74.02,74.07,74.0,74.07,52912.0,70.3594,70.4069,70.3403,70.4069,52912.0
2024-05-10 15:20:00,74.06,74.08,74.04,74.06,67717.0,70.3974,70.4164,70.3784,70.3974,67717.0
2024-05-10 15:30:00,74.06,74.1,74.01,74.08,113093.0,70.3974,70.4354,70.3499,70.4164,113093.0
2024-05-10 15:40:00,74.08,74.08,73.99,74.0,109827.0,70.4164,70.4164,70.3308,70.3403,109827.0
2024-05-10 15:50:00,74.0,74.11,73.98,74.09,373031.0,70.3403,70.4449,70.3213,70.4259,373031.0
2024-05-13 09:30:00,74.29,74.61,74.27,74.38,137240.0,70.616,70.9202,70.597,70.7016,137240.0
2024-05-13 09:40:00,74.37,74.44,74.29,74.39,71920.0,70.6921,70.7586,70.616,70.7111,71920.0
2024-05-13 09:50:00,74.39,74.51,74.35,74.42,60607.0,70.7111,70.8251,70.673,70.7396,60607.0
2024-05-13 10:00:00,74.42,74.48,74.39,74.4,70096.0,70.7396,70.7966,70.7111,70.7206,70096.0
2024-05-13 10:10:00,74.4,74.41,74.3,74.34,53410.0,70.7206,70.7301,70.6255,70.6635,53410.0
2024-05-13 10:20:00,74.33,74.41,74.32,74.37,77037.0,70.654,70.7301,70.6445,70.6921,77037.0
2024-05-13 10:30:00,74.37,74.4,74.34,74.35,67517.0,70.6921,70.7206,70.6635,70.673,67517.0
2024-05-13 10:40:00,74.34,74.47,74.32,74.38,178973.0,70.6635,70.7871,70.6445,70.7016,178973.0
2024-05-13 10:50:00,74.38,74.39,74.26,74.29,80617.0,70.7016,70.7111,70.5875,70.616,80617.0
2024-05-13 11:00:00,74.28,74.29,74.1,74.18,62780.0,70.6065,70.616,70.4354,70.5114,62780.0
2024-05-13 11:10:00,74.17,74.2,74.14,74.15,72133.0,70.5019,70.5305,70.4734,70.4829,72133.0
2024-05-13 11:20:00,74.16,74.16,74.06,74.06,166583.0,70.4924,70.4924,70.3974,70.3974,166583.0
2024-05-13 11:30:00,74.06,74.13,74.01,74.02,57752.0,70.3974,70.4639,70.3499,70.3594,57752.0
2024-05-13 11:40:00,74.02,74.02,73.95,74.01,33825.0,70.3594,70.3594,70.2928,70.3499,33825.0
2024-05-13 11:50:00,74.01,74.03,73.97,73.99,30687.0,70.3499,70.3689,70.3118,70.3308,30687.0
2024-05-13 12:00:00,73.99,74.08,73.99,74.02,46064.0,70.3308,70.4164,70.3308,70.3594,46064.0
2024-05-13 12:10:00,74.02,74.07,73.99,74.06,34793.0,70.3594,70.4069,70.3308,70.3974,34793.0
2024-05-13 12:20:00,74.06,74.07,74.0,74.02,33432.0,70.3974,70.4069,70.3403,70.3594,33432.0
2024-05-13 12:30:00,74.02,74.02,73.96,73.98,35159.0,70.3594,70.3594,70.3023,70.3213,35159.0
2024-05-13 12:40:00,73.98,74.04,73.94,74.02,25336.0,70.3213,70.3784,70.2833,70.3594,25336.0
2024-05-13 12:50:00,74.01,74.02,73.98,73.98,20848.0,70.3499,70.3594,70.3213,70.3213,20848.0
2024-05-13 13:00:00,73.98,74.0,73.93,73.97,27686.0,70.3213,70.3403,70.2738,70.3118,27686.0
2024-05-13 13:10:00,73.96,73.98,73.91,73.94,22572.0,70.3023,70.3213,70.2548,70.2833,22572.0
2024-05-13 13:20:00,73.94,73.99,73.92,73.98,24986.0,70.2833,70.3308,70.2643,70.3213,24986.0
2024-05-13 13:30:00,73.98,74.0,73.93,74.0,35551.0,70.3213,70.3403,70.2738,70.3403,35551.0
2024-05-13 13:40:00,74.01,74.05,73.93,73.97,89177.0,70.3499,70.3879,70.2738,70.3118,89177.0
2024-05-13 13:50:00,73.96,74.01,73.96,73.98,20775.0,70.3023,70.3499,70.3023,70.3213,20775.0
2024-05-13 14:00:00,73.98,74.01,73.96,73.97,27634.0,70.3213,70.3499,70.3023,70.3118,27634.0
2024-05-13 14:10:00,73.98,74.03,73.97,74.03,27911.0,70.3213,70.3689,70.3118,70.3689,27911.0
2024-05-13 14:20:00,74.03,74.07,73.98,74.03,41260.0,70.3689,70.4069,70.3213,70.3689,41260.0
2024-05-13 14:30:00,74.04,74.08,74.04,74.08,19765.0,70.3784,70.4164,70.3784,70.4164,19765.0
2024-05-13 14:40:00,74.08,74.1,74.01,74.01,41321.0,70.4164,70.4354,70.3499,70.3499,41321.0
2024-05-13 14:50:00,74.01,74.11,74.0,74.11,23744.0,70.3499,70.4449,70.3403,70.4449,23744.0
2024-05-13 15:00:00,74.11,74.16,74.1,74.13,47538.0,70.4449,70.4924,70.4354,70.4639,47538.0
2024-05-13 15:10:00,74.13,74.19,74.11,74.17,45062.0,70.4639,70.521,70.4449,70.5019,45062.0
2024-05-13 15:20:00,74.17,74.19,74.12,74.17,42724.0,70.5019,70.521,70.4544,70.5019,42724.0
2024-05-13 15:30:00,74.17,74.18,74.11,74.14,58357.0,70.5019,70.5114,70.4449,70.4734,58357.0
2024-05-13 15:40:00,74.14,74.16,74.09,74.1,82087.0,70.4734,70.4924,70.4259,70.4354,82087.0
2024-05-13 15:50:00,74.1,74.23,74.07,74.2,445363.0,70.4354,70.559,70.4069,70.5305,445363.0
2024-05-14 09:30:00,73.87,73.96,73.63,73.72,149708.0,70.2168,70.3023,69.9886,70.0742,149708.0
2024-05-14 09:40:00,73.71,73.78,73.65,73.67,129140.0,70.0647,70.1312,70.0077,70.0267,129140.0
2024-05-14 09:50:00,73.67,73.86,73.67,73.86,56953.0,70.0267,70.2073,70.0267,70.2073,56953.0
2024-05-14 10:00:00,73.86,73.89,73.7,73.72,68825.0,70.2073,70.2358,70.0552,70.0742,68825.0
2024-05-14 10:10:00,73.73,73.76,73.46,73.48,71783.0,70.0837,70.1122,69.8271,69.8461,71783.0
2024-05-14 10:20:00,73.48,73.54,73.46,73.48,64171.0,69.8461,69.9031,69.8271,69.8461,64171.0
2024-05-14 10:30:00,73.48,73.49,73.38,73.44,72689.0,69.8461,69.8556,69.751,69.808,72689.0
2024-05-14 10:40:00,73.44,73.57,73.41,73.56,83669.0,69.808,69.9316,69.7795,69.9221,83669.0
2024-05-14 10:50:00,73.58,73.65,73.56,73.61,150114.0,69.9411,70.0077,69.9221,69.9696,150114.0
2024-05-14 11:00:00,73.61,73.66,73.54,73.65,143917.0,69.9696,70.0172,69.9031,70.0077,143917.0
2024-05-14 11:10:00,73.65,73.66,73.57,73.57,162401.0,70.0077,70.0172,69.9316,69.9316,162401.0
2024-05-14 11:20:00,73.56,73.59,73.49,73.51,191060.0,69.9221,69.9506,69.8556,69.8746,191060.0
2024-05-14 11:30:00,73.5,73.51,73.45,73.48,45344.0,69.8651,69.8746,69.8175,69.8461,45344.0
2024-05-14 11:40:00,73.48,73.68,73.47,73.67,26746.0,69.8461,70.0362,69.8366,70.0267,26746.0
2024-05-14 11:50:00,73.68,73.69,73.63,73.64,26661.0,70.0362,70.0457,69.9886,69.9982,26661.0
2024-05-14 12:00:00,73.63,73.68,73.59,73.63,38487.0,69.9886,70.0362,69.9506,69.9886,38487.0
2024-05-14 12:10:00,73.63,73.68,73.56,73.56,29019.0,69.9886,70.0362,69.9221,69.9221,29019.0
2024-05-14 12:20:00,73.56,73.59,73.53,73.54,24725.0,69.9221,69.9506,69.8936,69.9031,24725.0
2024-05-14 12:30:00,73.55,73.62,73.54,73.62,24375.0,69.9126,69.9791,69.9031,69.9791,24375.0
2024-05-14 12:40:00,73.62,73.64,73.61,73.62,18153.0,69.9791,69.9982,69.9696,69.9791,18153.0
2024-05-14 12:50:00,73.62,73.69,73.62,73.67,20486.0,69.9791,70.0457,69.9791,70.0267,20486.0
2024-05-14 13:00:00,73.68,73.7,73.62,73.66,20889.0,70.0362,70.0552,69.9791,70.0172,20889.0
2024-05-14 13:10:00,73.66,73.69,73.65,73.67,23867.0,70.0172,70.0457,70.0077,70.0267,23867.0
2024-05-14 13:20:00,73.68,73.69,73.63,73.68,21773.0,70.0362,70.0457,69.9886,70.0362,21773.0
2024-05-14 13:30:00,73.67,73.69,73.64,73.64,12401.0,70.0267,70.0457,69.9982,69.9982,12401.0
2024-05-14 13:40:00,73.65,73.67,73.62,73.65,21836.0,70.0077,70.0267,69.9791,70.0077,21836.0
2024-05-14 13:50:00,73.64,73.66,73.61,73.63,23548.0,69.9982,70.0172,69.9696,69.9886,23548.0
2024-05-14 14:00:00,73.63,73.72,73.62,73.7,18573.0,69.9886,70.0742,69.9791,70.0552,18573.0
2024-05-14 14:10:00,73.72,73.76,73.71,73.75,20307.0,70.0742,70.1122,70.0647,70.1027,20307.0
2024-05-14 14:20:00,73.75,73.76,73.71,73.73,34802.0,70.1027,70.1122,70.0647,70.0837,34802.0
2024-05-14 14:30:00,73.71,73.78,73.68,73.76,22158.0,70.0647,70.1312,70.0362,70.1122,22158.0
2024-05-14 14:40:00,73.76,73.82,73.75,73.8,21300.0,70.1122,70.1693,70.1027,70.1502,21300.0
2024-05-14 14:50:00,73.8,73.86,73.79,73.79,28216.0,70.1502,70.2073,70.1407,70.1407,28216.0
2024-05-14 15:00:00,73.8,73.82,73.77,73.82,20938.0,70.1502,70.1693,70.1217,70.1693,20938.0
2024-05-14 15:10:00,73.81,73.84,73.79,73.81,51796.0,70.1597,70.1883,70.1407,70.1597,51796.0
2024-05-14 15:20:00,73.81,73.83,73.78,73.78,172454.0,70.1597,70.1788,70.1312,70.1312,172454.0
2024-05-14 15:30:00,73.78,73.84,73.78,73.81,67244.0,70.1312,70.1883,70.1312,70.1597,67244.0
2024-05-14 15:40:00,73.81,73.9,73.8,73.9,73108.0,70.1597,70.2453,70.1502,70.2453,73108.0
2024-05-14 15:50:00,73.89,74.08,73.89,74.06,451222.0,70.2358,70.4164,70.2358,70.3974,451222.0
2024-05-15 09:30:00,73.22,73.35,73.02,73.12,205896.0,69.5989,69.7225,69.4088,69.5039,205896.0
2024-05-15 09:40:00,73.12,73.14,72.83,72.87,130295.0,69.5039,69.5229,69.2282,69.2662,130295.0
2024-05-15 09:50:00,72.87,72.88,72.58,72.64,165242.0,69.2662,69.2757,68.9906,69.0476,165242.0
2024-05-15 10:00:00,72.65,72.65,72.43,72.43,172525.0,69.0571,69.0571,68.848,68.848,172525.0
2024-05-15 10:10:00,72.42,72.49,72.33,72.45,116913.0,68.8385,68.905,68.7529,68.867,116913.0
2024-05-15 10:20:00,72.45,72.51,72.35,72.37,90252.0,68.867,68.924,68.772,68.791,90252.0
2024-05-15 10:30:00,72.37,72.48,72.35,72.45,134247.0,68.791,68.8955,68.772,68.867,134247.0
2024-05-15 10:40:00,72.45,72.78,72.45,72.77,126286.0,68.867,69.1807,68.867,69.1712,126286.0
2024-05-15 10:50:00,72.77,72.92,72.77,72.85,100233.0,69.1712,69.3138,69.1712,69.2472,100233.0
2024-05-15 11:00:00,72.85,73.03,72.78,72.99,115848.0,69.2472,69.4183,69.1807,69.3803,115848.0
2024-05-15 11:10:00,72.99,73.19,72.97,73.12,183666.0,69.3803,69.5704,69.3613,69.5039,183666.0
2024-05-15 11:20:00,73.12,73.18,73.07,73.1,180433.0,69.5039,69.5609,69.4563,69.4849,180433.0
2024-05-15 11:30:00,73.1,73.16,73.08,73.12,67339.0,69.4849,69.5419,69.4658,69.5039,67339.0
2024-05-15 11:40:00,73.12,73.26,73.12,73.22,58605.0,69.5039,69.6369,69.5039,69.5989,58605.0
2024-05-15 11:50:00,73.2,73.31,73.19,73.28,81812.0,69.5799,69.6845,69.5704,69.656,81812.0
2024-05-15 12:00:00,73.28,73.33,73.24,73.28,44456.0,69.656,69.7035,69.6179,69.656,44456.0
2024-05-15 12:10:00,73.28,73.31,73.25,73.27,49637.0,69.656,69.6845,69.6274,69.6465,49637.0
2024-05-15 12:20:00,73.27,73.28,73.22,73.26,42248.0,69.6465,69.656,69.5989,69.6369,42248.0
2024-05-15 12:30:00,73.26,73.29,73.23,73.23,29902.0,69.6369,69.6655,69.6084,69.6084,29902.0
2024-05-15 12:40:00,73.23,73.33,73.23,73.33,47516.0,69.6084,69.7035,69.6084,69.7035,47516.0
2024-05-15 12:50:00,73.33,73.4,73.31,73.39,69723.0,69.7035,69.77,69.6845,69.7605,69723.0
2024-05-15 13:00:00,73.4,73.41,73.33,73.39,37410.0,69.77,69.7795,69.7035,69.7605,37410.0
2024-05-15 13:10:00,73.38,73.5,73.38,73.48,58567.0,69.751,69.8651,69.751,69.8461,58567.0
2024-05-15 13:20:00,73.47,73.48,73.37,73.42,30055.0,69.8366,69.8461,69.7415,69.789,30055.0
2024-05-15 13:30:00,73.42,73.43,73.36,73.38,35945.0,69.789,69.7985,69.732,69.751,35945.0
2024-05-15 13:40:00,73.38,73.4,73.3,73.33,32220.0,69.751,69.77,69.675,69.7035,32220.0
2024-05-15 13:50:00,73.33,73.35,73.29,73.33,41899.0,69.7035,69.7225,69.6655,69.7035,41899.0
2024-05-15 14:00:00,73.33,73.36,73.29,73.31,34171.0,69.7035,69.732,69.6655,69.6845,34171.0
2024-05-15 14:10:00,73.31,73.34,73.2,73.22,94388.0,69.6845,69.713,69.5799,69.5989,94388.0
2024-05-15 14:20:00,73.22,73.24,73.18,73.21,44899.0,69.5989,69.6179,69.5609,69.5894,44899.0
2024-05-15 14:30:00,73.22,73.24,73.19,73.22,47955.0,69.5989,69.6179,69.5704,69.5989,47955.0
2024-05-15 14:40:00,73.22,73.24,73.16,73.19,35479.0,69.5989,69.6179,69.5419,69.5704,35479.0
2024-05-15 14:50:00,73.18,73.2,73.15,73.2,46876.0,69.5609,69.5799,69.5324,69.5799,46876.0
2024-05-15 15:00:00,73.19,73.19,73.15,73.16,44750.0,69.5704,69.5704,69.5324,69.5419,44750.0
2024-05-15 15:10:00,73.16,73.22,73.15,73.21,60484.0,69.5419,69.5989,69.5324,69.5894,60484.0
2024-05-15 15:20:00,73.22,73.26,73.16,73.17,63958.0,69.5989,69.6369,69.5419,69.5514,63958.0
2024-05-15 15:30:00,73.17,73.24,73.17,73.18,98223.0,69.5514,69.6179,69.5514,69.5609,98223.0
2024-05-15 15:40:00,73.18,73.23,73.16,73.21,132856.0,69.5609,69.6084,69.5419,69.5894,132856.0
2024-05-15 15:50:00,73.2,73.37,73.15,73.31,416901.0,69.5799,69.7415,69.5324,69.6845,416901.0
2024-05-16 09:30:00,72.19,72.33,72.0,72.02,285491.0,69.2779,69.4123,69.0956,69.1148,285491.0
2024-05-16 09:40:00,72.01,72.14,71.99,72.11,135715.0,69.1052,69.23,69.086,69.2012,135715.0
2024-05-16 09:50:00,72.1,72.1,71.83,71.91,99850.0,69.1916,69.1916,68.9325,69.0092,99850.0
2024-05-16 10:00:00,71.9,72.13,71.88,72.12,221160.0,68.9996,69.2204,68.9804,69.2108,221160.0
2024-05-16 10:10:00,72.13,72.26,72.1,72.16,224725.0,69.2204,69.3451,69.1916,69.2492,224725.0
2024-05-16 10:20:00,72.16,72.27,72.15,72.23,148761.0,69.2492,69.3547,69.2396,69.3163,148761.0
2024-05-16 10:30:00,72.22,72.3,72.18,72.25,231085.0,69.3067,69.3835,69.2683,69.3355,231085.0
2024-05-16 10:40:00,72.25,72.27,72.1,72.12,153121.0,69.3355,69.3547,69.1916,69.2108,153121.0
2024-05-16 10:50:00,72.12,72.19,72.08,72.19,285795.0,69.2108,69.2779,69.1724,69.2779,285795.0
2024-05-16 11:00:00,72.19,72.24,72.09,72.15,168054.0,69.2779,69.3259,69.182,69.2396,168054.0
2024-05-16 11:10:00,72.15,72.15,72.03,72.03,141772.0,69.2396,69.2396,69.1244,69.1244,141772.0
2024-05-16 11:20:00,72.03,72.1,71.99,72.0,121705.0,69.1244,69.1916,69.086,69.0956,121705.0
2024-05-16 11:30:00,71.99,72.09,71.93,72.04,160971.0,69.086,69.182,69.0284,69.134,160971.0
2024-05-16 11:40:00,72.03,72.05,71.99,72.03,30991.0,69.1244,69.1436,69.086,69.1244,30991.0
2024-05-16 11:50:00,72.04,72.19,72.01,72.17,58751.0,69.134,69.2779,69.1052,69.2587,58751.0
2024-05-16 12:00:00,72.16,72.17,72.07,72.08,28216.0,69.2492,69.2587,69.1628,69.1724,28216.0
2024-05-16 12:10:00,72.08,72.1,72.03,72.05,37032.0,69.1724,69.1916,69.1244,69.1436,37032.0
2024-05-16 12:20:00,72.03,72.04,71.92,71.92,38173.0,69.1244,69.134,69.0188,69.0188,38173.0
2024-05-16 12:30:00,71.93,71.95,71.87,71.88,33827.0,69.0284,69.0476,68.9708,68.9804,33827.0
2024-05-16 12:40:00,71.87,71.91,71.85,71.86,23569.0,68.9708,69.0092,68.9517,68.9613,23569.0
2024-05-16 12:50:00,71.86,71.9,71.85,71.86,23689.0,68.9613,68.9996,68.9517,68.9613,23689.0
2024-05-16 13:00:00,71.87,71.87,71.78,71.81,22722.0,68.9708,68.9708,68.8845,68.9133,22722.0
2024-05-16 13:10:00,71.81,71.83,71.76,71.81,16035.0,68.9133,68.9325,68.8653,68.9133,16035.0
2024-05-16 13:20:00,71.81,71.89,71.77,71.84,18273.0,68.9133,68.99,68.8749,68.9421,18273.0
2024-05-16 13:30:00,71.84,71.88,71.82,71.84,17795.0,68.9421,68.9804,68.9229,68.9421,17795.0
2024-05-16 13:40:00,71.83,71.91,71.81,71.84,23370.0,68.9325,69.0092,68.9133,68.9421,23370.0
2024-05-16 13:50:00,71.84,71.94,71.84,71.92,21341.0,68.9421,69.038,68.9421,69.0188,21341.0
2024-05-16 14:00:00,71.92,71.94,71.9,71.92,12870.0,69.0188,69.038,68.9996,69.0188,12870.0
2024-05-16 14:10:00,71.91,71.91,71.82,71.87,17259.0,69.0092,69.0092,68.9229,68.9708,17259.0
2024-05-16 14:20:00,71.86,71.94,71.85,71.91,18587.0,68.9613,69.038,68.9517,69.0092,18587.0
2024-05-16 14:30:00,71.9,71.96,71.9,71.92,13852.0,68.9996,69.0572,68.9996,69.0188,13852.0
2024-05-16 14:40:00,71.92,71.95,71.91,71.92,24031.0,69.0188,69.0476,69.0092,69.0188,24031.0
2024-05-16 14:50:00,71.92,71.97,71.89,71.95,24073.0,69.0188,69.0668,68.99,69.0476,24073.0
2024-05-16 15:00:00,71.95,72.0,71.94,72.0,27101.0,69.0476,69.0956,69.038,69.0956,27101.0
2024-05-16 15:10:00,72.0,72.03,71.97,72.02,30387.0,69.0956,69.1244,69.0668,69.1148,30387.0
2024-05-16 15:20:00,72.01,72.08,72.01,72.03,40136.0,69.1052,69.1724,69.1052,69.1244,40136.0
2024-05-16 15:30:00,72.03,72.04,71.96,71.96,50286.0,69.1244,69.134,69.0572,69.0572,50286.0
2024-05-16 15:40:00,71.97,71.97,71.86,71.88,83211.0,69.0668,69.0668,68.9613,68.9804,83211.0
2024-05-16 15:50:00,71.87,71.96,71.72,71.74,465565.0,68.9708,69.0572,68.8269,68.8461,465565.0
2024-05-17 09:30:00,71.4,71.45,71.26,71.38,299767.0,68.5198,68.5678,68.3855,68.5006,299767.0
2024-05-17 09:40:00,71.37,71.56,71.36,71.53,303634.0,68.491,68.6734,68.4814,68.6446,303634.0
2024-05-17 09:50:00,71.54,71.74,71.53,71.65,209772.0,68.6542,68.8461,68.6446,68.7597,209772.0
2024-05-17 10:00:00,71.66,71.71,71.59,71.59,139688.0,68.7693,68.8173,68.7021,68.7021,139688.0
2024-05-17 10:10:00,71.6,71.68,71.6,71.67,106947.0,68.7117,68.7885,68.7117,68.7789,106947.0
2024-05-17 10:20:00,71.67,71.72,71.64,71.67,132044.0,68.7789,68.8269,68.7501,68.7789,132044.0
2024-05-17 10:30:00,71.66,71.67,71.51,71.55,87154.0,68.7693,68.7789,68.6254,68.6638,87154.0
2024-05-17 10:40:00,71.55,71.63,71.54,71.59,56862.0,68.6638,68.7405,68.6542,68.7021,56862.0
2024-05-17 10:50:00,71.59,71.61,71.55,71.57,53080.0,68.7021,68.7213,68.6638,68.683,53080.0
2024-05-17 11:00:00,71.57,71.74,71.56,71.74,150092.0,68.683,68.8461,68.6734,68.8461,150092.0
2024-05-17 11:10:00,71.73,71.74,71.64,71.66,105054.0,68.8365,68.8461,68.7501,68.7693,105054.0
2024-05-17 11:20:00,71.65,71.69,71.63,71.66,107078.0,68.7597,68.7981,68.7405,68.7693,107078.0
2024-05-17 11:30:00,71.65,71.65,71.5,71.56,171092.0,68.7597,68.7597,68.6158,68.6734,171092.0
2024-05-17 11:40:00,71.55,71.56,71.47,71.48,73993.0,68.6638,68.6734,68.587,68.5966,73993.0
2024-05-17 11:50:00,71.48,71.52,71.47,71.49,58418.0,68.5966,68.635,68.587,68.6062,58418.0
2024-05-17 12:00:00,71.5,71.63,71.48,71.63,56453.0,68.6158,68.7405,68.5966,68.7405,56453.0
2024-05-17 12:10:00,71.62,71.71,71.59,71.7,67932.0,68.7309,68.8173,68.7021,68.8077,67932.0
2024-05-17 12:20:00,71.69,71.72,71.66,71.69,22246.0,68.7981,68.8269,68.7693,68.7981,22246.0
2024-05-17 12:30:00,71.69,71.77,71.68,71.75,21020.0,68.7981,68.8749,68.7885,68.8557,21020.0
2024-05-17 12:40:00,71.76,71.79,71.74,71.78,17253.0,68.8653,68.8941,68.8461,68.8845,17253.0
2024-05-17 12:50:00,71.79,71.87,71.78,71.83,40093.0,68.8941,68.9708,68.8845,68.9325,40093.0
2024-05-17 13:00:00,71.84,71.89,71.82,71.88,21698.0,68.9421,68.99,68.9229,68.9804,21698.0
2024-05-17 13:10:00,71.88,71.93,71.86,71.89,21386.0,68.9804,69.0284,68.9613,68.99,21386.0
2024-05-17 13:20:00,71.89,71.94,71.88,71.93,49193.0,68.99,69.038,68.9804,69.0284,49193.0
2024-05-17 13:30:00,71.92,71.98,71.91,71.97,31128.0,69.0188,69.0764,69.0092,69.0668,31128.0
2024-05-17 13:40:00,71.98,71.99,71.91,71.92,62072.0,69.0764,69.086,69.0092,69.0188,62072.0
2024-05-17 13:50:00,71.91,71.92,71.88,71.92,30142.0,69.0092,69.0188,68.9804,69.0188,30142.0
2024-05-17 14:00:00,71.92,71.93,71.86,71.86,26648.0,69.0188,69.0284,68.9613,68.9613,26648.0
2024-05-17 14:10:00,71.86,71.92,71.84,71.91,71830.0,68.9613,69.0188,68.9421,69.0092,71830.0
2024-05-17 14:20:00,71.92,71.92,71.87,71.91,38303.0,69.0188,69.0188,68.9708,69.0092,38303.0
2024-05-17 14:30:00,71.9,71.92,71.89,71.9,32084.0,68.9996,69.0188,68.99,68.9996,32084.0
2024-05-17 14:40:00,71.9,71.91,71.85,71.9,42989.0,68.9996,69.0092,68.9517,68.9996,42989.0
2024-05-17 14:50:00,71.9,71.92,71.89,71.91,43117.0,68.9996,69.0188,68.99,69.0092,43117.0
2024-05-17 15:00:00,71.91,71.91,71.85,71.87,46231.0,69.0092,69.0092,68.9517,68.9708,46231.0
2024-05-17 15:10:00,71.88,71.92,71.86,71.9,116050.0,68.9804,69.0188,68.9613,68.9996,116050.0
2024-05-17 15:20:00,71.91,71.92,71.87,71.92,73237.0,69.0092,69.0188,68.9708,69.0188,73237.0
2024-05-17 15:30:00,71.92,71.92,71.87,71.92,110388.0,69.0188,69.0188,68.9708,69.0188,110388.0
2024-05-17 15:40:00,71.92,71.92,71.84,71.84,126897.0,69.0188,69.0188,68.9421,68.9421,126897.0
2024-05-17 15:50:00,71.84,71.94,71.78,71.93,396069.0,68.9421,69.038,68.8845,69.0284,396069.0
2024-05-20 09:30:00,71.64,71.67,71.47,71.59,107475.0,68.7501,68.7789,68.587,68.7021,107475.0
2024-05-20 09:40:00,71.6,71.67,71.52,71.53,59855.0,68.7117,68.7789,68.635,68.6446,59855.0
2024-05-20 09:50:00,71.55,71.68,71.53,71.65,119812.0,68.6638,68.7885,68.6446,68.7597,119812.0
2024-05-20 10:00:00,71.66,71.81,71.64,71.81,161430.0,68.7693,68.9133,68.7501,68.9133,161430.0
2024-05-20 10:10:00,71.81,71.86,71.8,71.83,187020.0,68.9133,68.9613,68.9037,68.9325,187020.0
2024-05-20 10:20:00,71.83,71.83,71.72,71.75,192795.0,68.9325,68.9325,68.8269,68.8557,192795.0
2024-05-20 10:30:00,71.76,71.79,71.72,71.73,131756.0,68.8653,68.8941,68.8269,68.8365,131756.0
2024-05-20 10:40:00,71.73,71.77,71.72,71.75,147330.0,68.8365,68.8749,68.8269,68.8557,147330.0
2024-05-20 10:50:00,71.75,71.81,71.71,71.75,139777.0,68.8557,68.9133,68.8173,68.8557,139777.0
2024-05-20 11:00:00,71.75,71.77,71.63,71.66,112568.0,68.8557,68.8749,68.7405,68.7693,112568.0
2024-05-20 11:10:00,71.66,71.67,71.57,71.59,107083.0,68.7693,68.7789,68.683,68.7021,107083.0
2024-05-20 11:20:00,71.58,71.6,71.53,71.6,87970.0,68.6925,68.7117,68.6446,68.7117,87970.0
2024-05-20 11:30:00,71.6,71.64,71.53,71.56,50186.0,68.7117,68.7501,68.6446,68.6734,50186.0
2024-05-20 11:40:00,71.56,71.71,71.55,71.67,51763.0,68.6734,68.8173,68.6638,68.7789,51763.0
2024-05-20 11:50:00,71.67,71.73,71.66,71.72,35504.0,68.7789,68.8365,68.7693,68.8269,35504.0
2024-05-20 12:00:00,71.72,71.83,71.7,71.76,31144.0,68.8269,68.9325,68.8077,68.8653,31144.0
2024-05-20 12:10:00,71.76,71.76,71.67,71.68,33021.0,68.8653,68.8653,68.7789,68.7885,33021.0
2024-05-20 12:20:00,71.68,71.7,71.66,71.68,23267.0,68.7885,68.8077,68.7693,68.7885,23267.0
2024-05-20 12:30:00,71.68,71.7,71.63,71.64,25263.0,68.7885,68.8077,68.7405,68.7501,25263.0
2024-05-20 12:40:00,71.64,71.64,71.58,71.59,23713.0,68.7501,68.7501,68.6925,68.7021,23713.0
2024-05-20 12:50:00,71.6,71.64,71.57,71.64,24321.0,68.7117,68.7501,68.683,68.7501,24321.0
2024-05-20 13:00:00,71.63,71.65,71.61,71.64,21410.0,68.7405,68.7597,68.7213,68.7501,21410.0
2024-05-20 13:10:00,71.65,71.67,71.62,71.63,18945.0,68.7597,68.7789,68.7309,68.7405,18945.0
2024-05-20 13:20:00,71.63,71.63,71.55,71.57,30749.0,68.7405,68.7405,68.6638,68.683,30749.0
2024-05-20 13:30:00,71.57,71.65,71.53,71.64,23000.0,68.683,68.7597,68.6446,68.7501,23000.0
2024-05-20 13:40:00,71.64,71.66,71.62,71.65,20041.0,68.7501,68.7693,68.7309,68.7597,20041.0
2024-05-20 13:50:00,71.65,71.69,71.62,71.67,24801.0,68.7597,68.7981,68.7309,68.7789,24801.0
2024-05-20 14:00:00,71.67,71.68,71.59,71.62,31487.0,68.7789,68.7885,68.7021,68.7309,31487.0
2024-05-20 14:10:00,71.61,71.66,71.59,71.61,27351.0,68.7213,68.7693,68.7021,68.7213,27351.0
2024-05-20 14:20:00,71.61,71.7,71.6,71.7,31789.0,68.7213,68.8077,68.7117,68.8077,31789.0
2024-05-20 14:30:00,71.69,71.74,71.69,71.72,59705.0,68.7981,68.8461,68.7981,68.8269,59705.0
2024-05-20 14:40:00,71.73,71.75,71.7,71.71,43483.0,68.8365,68.8557,68.8077,68.8173,43483.0
2024-05-20 14:50:00,71.72,71.72,71.64,71.64,33019.0,68.8269,68.8269,68.7501,68.7501,33019.0
2024-05-20 15:00:00,71.63,71.63,71.54,71.61,61803.0,68.7405,68.7405,68.6542,68.7213,61803.0
2024-05-20 15:10:00,71.61,71.61,71.56,71.56,31311.0,68.7213,68.7213,68.6734,68.6734,31311.0
2024-05-20 15:20:00,71.56,71.6,71.51,71.53,52014.0,68.6734,68.7117,68.6254,68.6446,52014.0
2024-05-20 15:30:00,71.53,71.55,71.5,71.55,72703.0,68.6446,68.6638,68.6158,68.6638,72703.0
2024-05-20 15:40:00,71.55,71.58,71.51,71.56,84081.0,68.6638,68.6925,68.6254,68.6734,84081.0
2024-05-20 15:50:00,71.55,71.63,71.52,71.59,263042.0,68.6638,68.7405,68.635,68.7021,263042.0
2024-05-21 09:30:00,71.54,71.71,71.52,71.62,103295.0,68.6542,68.8173,68.635,68.7309,103295.0
2024-05-21 09:40:00,71.63,71.72,71.58,71.65,111698.0,68.7405,68.8269,68.6925,68.7597,111698.0
2024-05-21 09:50:00,71.66,71.67,71.52,71.6,93385.0,68.7693,68.7789,68.635,68.7117,93385.0
2024-05-21 10:00:00,71.6,71.62,71.5,71.61,56754.0,68.7117,68.7309,68.6158,68.7213,56754.0
2024-05-21 10:10:00,71.6,71.7,71.55,71.69,166730.0,68.7117,68.8077,68.6638,68.7981,166730.0
2024-05-21 10:20:00,71.69,71.74,71.66,71.71,133707.0,68.7981,68.8461,68.7693,68.8173,133707.0
2024-05-21 10:30:00,71.7,71.82,71.7,71.82,52154.0,68.8077,68.9229,68.8077,68.9229,52154.0
2024-05-21 10:40:00,71.83,71.85,71.74,71.78,57499.0,68.9325,68.9517,68.8461,68.8845,57499.0
2024-05-21 10:50:00,71.77,71.78,71.72,71.77,37549.0,68.8749,68.8845,68.8269,68.8749,37549.0
2024-05-21 11:00:00,71.77,71.82,71.74,71.78,59435.0,68.8749,68.9229,68.8461,68.8845,59435.0
2024-05-21 11:10:00,71.77,71.81,71.75,71.8,96266.0,68.8749,68.9133,68.8557,68.9037,96266.0
2024-05-21 11:20:00,71.79,71.8,71.71,71.71,60203.0,68.8941,68.9037,68.8173,68.8173,60203.0
2024-05-21 11:30:00,71.71,71.75,71.64,71.7,56272.0,68.8173,68.8557,68.7501,68.8077,56272.0
2024-05-21 11:40:00,71.68,71.69,71.6,71.6,29234.0,68.7885,68.7981,68.7117,68.7117,29234.0
2024-05-21 11:50:00,71.61,71.61,71.53,71.56,35119.0,68.7213,68.7213,68.6446,68.6734,35119.0
2024-05-21 12:00:00,71.56,71.56,71.42,71.47,191571.0,68.6734,68.6734,68.539,68.587,191571.0
2024-05-21 12:10:00,71.48,71.53,71.44,71.48,34741.0,68.5966,68.6446,68.5582,68.5966,34741.0
2024-05-21 12:20:00,71.48,71.49,71.43,71.48,27459.0,68.5966,68.6062,68.5486,68.5966,27459.0
2024-05-21 12:30:00,71.49,71.56,71.48,71.55,22587.0,68.6062,68.6734,68.5966,68.6638,22587.0
2024-05-21 12:40:00,71.55,71.57,71.51,71.51,25762.0,68.6638,68.683,68.6254,68.6254,25762.0
2024-05-21 12:50:00,71.52,71.55,71.51,71.52,27707.0,68.635,68.6638,68.6254,68.635,27707.0
2024-05-21 13:00:00,71.52,71.53,71.48,71.48,19921.0,68.635,68.6446,68.5966,68.5966,19921.0
2024-05-21 13:10:00,71.48,71.49,71.45,71.49,26459.0,68.5966,68.6062,68.5678,68.6062,26459.0
2024-05-21 13:20:00,71.48,71.51,71.48,71.51,11980.0,68.5966,68.6254,68.5966,68.6254,11980.0
2024-05-21 13:30:00,71.51,71.53,71.48,71.52,13641.0,68.6254,68.6446,68.5966,68.635,13641.0
2024-05-21 13:40:00,71.52,71.54,71.47,71.47,22291.0,68.635,68.6542,68.587,68.587,22291.0
2024-05-21 13:50:00,71.47,71.57,71.47,71.55,21254.0,68.587,68.683,68.587,68.6638,21254.0
2024-05-21 14:00:00,71.54,71.54,71.49,71.53,24609.0,68.6542,68.6542,68.6062,68.6446,24609.0
2024-05-21 14:10:00,71.53,71.54,71.47,71.51,14593.0,68.6446,68.6542,68.587,68.6254,14593.0
2024-05-21 14:20:00,71.52,71.55,71.49,71.51,17958.0,68.635,68.6638,68.6062,68.6254,17958.0
2024-05-21 14:30:00,71.5,71.54,71.49,71.5,12823.0,68.6158,68.6542,68.6062,68.6158,12823.0
2024-05-21 14:40:00,71.5,71.5,71.44,71.45,24550.0,68.6158,68.6158,68.5582,68.5678,24550.0
2024-05-21 14:50:00,71.45,71.45,71.41,71.43,24472.0,68.5678,68.5678,68.5294,68.5486,24472.0
2024-05-21 15:00:00,71.43,71.47,71.4,71.47,24282.0,68.5486,68.587,68.5198,68.587,24282.0
2024-05-21 15:10:00,71.47,71.53,71.47,71.51,30233.0,68.587,68.6446,68.587,68.6254,30233.0
2024-05-21 15:20:00,71.51,71.53,71.49,71.5,35320.0,68.6254,68.6446,68.6062,68.6158,35320.0
2024-05-21 15:30:00,71.49,71.53,71.48,71.48,29985.0,68.6062,68.6446,68.5966,68.5966,29985.0
2024-05-21 15:40:00,71.48,71.49,71.41,71.42,73950.0,68.5966,68.6062,68.5294,68.539,73950.0
2024-05-21 15:50:00,71.42,71.43,71.31,71.41,300057.0,68.539,68.5486,68.4334,68.5294,300057.0
2024-05-22 09:30:00,70.9,70.9,70.69,70.81,94470.0,68.04,68.04,67.8384,67.9536,94470.0
2024-05-22 09:40:00,70.81,70.86,70.62,70.63,48784.0,67.9536,68.0016,67.7713,67.7809,48784.0
2024-05-22 09:50:00,70.64,70.76,70.59,70.74,185987.0,67.7905,67.9056,67.7425,67.8864,185987.0
2024-05-22 10:00:00,70.74,70.78,70.54,70.54,218779.0,67.8864,67.9248,67.6945,67.6945,218779.0
2024-05-22 10:10:00,70.55,70.57,70.44,70.48,146138.0,67.7041,67.7233,67.5985,67.6369,146138.0
2024-05-22 10:20:00,70.49,70.57,70.43,70.45,128876.0,67.6465,67.7233,67.5889,67.6081,128876.0
2024-05-22 10:30:00,70.45,70.59,70.41,70.56,116589.0,67.6081,67.7425,67.5697,67.7137,116589.0
2024-05-22 10:40:00,70.57,70.65,70.56,70.6,62269.0,67.7233,67.8001,67.7137,67.7521,62269.0
2024-05-22 10:50:00,70.6,70.64,70.57,70.61,43466.0,67.7521,67.7905,67.7233,67.7617,43466.0
2024-05-22 11:00:00,70.61,70.66,70.55,70.64,43939.0,67.7617,67.8097,67.7041,67.7905,43939.0
2024-05-22 11:10:00,70.64,70.65,70.53,70.58,55080.0,67.7905,67.8001,67.6849,67.7329,55080.0
2024-05-22 11:20:00,70.58,70.7,70.56,70.67,66038.0,67.7329,67.848,67.7137,67.8193,66038.0
2024-05-22 11:30:00,70.67,70.75,70.63,70.72,75289.0,67.8193,67.896,67.7809,67.8672,75289.0
2024-05-22 11:40:00,70.72,70.74,70.63,70.64,24803.0,67.8672,67.8864,67.7809,67.7905,24803.0
2024-05-22 11:50:00,70.63,70.64,70.58,70.64,25520.0,67.7809,67.7905,67.7329,67.7905,25520.0
2024-05-22 12:00:00,70.63,70.65,70.59,70.65,12488.0,67.7809,67.8001,67.7425,67.8001,12488.0
2024-05-22 12:10:00,70.65,70.66,70.62,70.63,14303.0,67.8001,67.8097,67.7713,67.7809,14303.0
2024-05-22 12:20:00,70.63,70.71,70.62,70.7,18424.0,67.7809,67.8576,67.7713,67.848,18424.0
2024-05-22 12:30:00,70.7,70.76,70.67,70.74,15755.0,67.848,67.9056,67.8193,67.8864,15755.0
2024-05-22 12:40:00,70.75,70.88,70.74,70.84,42561.0,67.896,68.0208,67.8864,67.9824,42561.0
2024-05-22 12:50:00,70.85,70.88,70.81,70.81,15311.0,67.992,68.0208,67.9536,67.9536,15311.0
2024-05-22 13:00:00,70.81,70.89,70.8,70.88,14776.0,67.9536,68.0304,67.944,68.0208,14776.0
2024-05-22 13:10:00,70.89,70.9,70.78,70.78,16045.0,68.0304,68.04,67.9248,67.9248,16045.0
2024-05-22 13:20:00,70.79,70.79,70.69,70.7,29316.0,67.9344,67.9344,67.8384,67.848,29316.0
2024-05-22 13:30:00,70.7,70.72,70.62,70.67,18166.0,67.848,67.8672,67.7713,67.8193,18166.0
2024-05-22 13:40:00,70.67,70.67,70.57,70.59,19034.0,67.8193,67.8193,67.7233,67.7425,19034.0
2024-05-22 13:50:00,70.59,70.62,70.57,70.61,26442.0,67.7425,67.7713,67.7233,67.7617,26442.0
2024-05-22 14:00:00,70.6,70.6,70.45,70.52,34676.0,67.7521,67.7521,67.6081,67.6753,34676.0
2024-05-22 14:10:00,70.51,70.53,70.45,70.45,29101.0,67.6657,67.6849,67.6081,67.6081,29101.0
2024-05-22 14:20:00,70.45,70.45,70.33,70.34,29189.0,67.6081,67.6081,67.493,67.5026,29189.0
2024-05-22 14:30:00,70.34,70.35,70.3,70.31,24373.0,67.5026,67.5122,67.4642,67.4738,24373.0
2024-05-22 14:40:00,70.31,70.32,70.24,70.27,34577.0,67.4738,67.4834,67.4066,67.4354,34577.0
2024-05-22 14:50:00,70.27,70.28,70.19,70.26,17505.0,67.4354,67.445,67.3586,67.4258,17505.0
2024-05-22 15:00:00,70.25,70.32,70.24,70.31,39317.0,67.4162,67.4834,67.4066,67.4738,39317.0
2024-05-22 15:10:00,70.31,70.32,70.2,70.22,43892.0,67.4738,67.4834,67.3682,67.3874,43892.0
2024-05-22 15:20:00,70.23,70.29,70.22,70.27,38759.0,67.397,67.4546,67.3874,67.4354,38759.0
2024-05-22 15:30:00,70.28,70.42,70.26,70.4,60495.0,67.445,67.5793,67.4258,67.5601,60495.0
2024-05-22 15:40:00,70.4,70.48,70.37,70.39,92054.0,67.5601,67.6369,67.5314,67.5506,92054.0
2024-05-22 15:50:00,70.39,70.53,70.37,70.49,348870.0,67.5506,67.6849,67.5314,67.6465,348870.0
2024-05-23 09:30:00,71.07,71.36,71.05,71.16,251394.0,68.2031,68.4814,68.1839,68.2895,251394.0
2024-05-23 09:40:00,71.16,71.29,71.01,71.01,90443.0,68.2895,68.4142,68.1455,68.1455,90443.0
2024-05-23 09:50:00,71.02,71.04,70.85,71.02,44035.0,68.1551,68.1743,67.992,68.1551,44035.0
2024-05-23 10:00:00,71.03,71.1,70.89,70.97,54263.0,68.1647,68.2319,68.0304,68.1072,54263.0
2024-05-23 10:10:00,70.96,70.99,70.89,70.93,38355.0,68.0976,68.1263,68.0304,68.0688,38355.0
2024-05-23 10:20:00,70.94,71.08,70.92,71.04,54453.0,68.0784,68.2127,68.0592,68.1743,54453.0
2024-05-23 10:30:00,71.04,71.04,70.91,70.96,43535.0,68.1743,68.1743,68.0496,68.0976,43535.0
2024-05-23 10:40:00,70.96,70.96,70.81,70.84,37138.0,68.0976,68.0976,67.9536,67.9824,37138.0
2024-05-23 10:50:00,70.82,70.83,70.75,70.78,31046.0,67.9632,67.9728,67.896,67.9248,31046.0
2024-05-23 11:00:00,70.78,70.95,70.78,70.94,90579.0,67.9248,68.088,67.9248,68.0784,90579.0
2024-05-23 11:10:00,70.94,70.94,70.83,70.86,25474.0,68.0784,68.0784,67.9728,68.0016,25474.0
2024-05-23 11:20:00,70.86,70.89,70.77,70.81,22235.0,68.0016,68.0304,67.9152,67.9536,22235.0
2024-05-23 11:30:00,70.81,70.86,70.78,70.83,38806.0,67.9536,68.0016,67.9248,67.9728,38806.0
2024-05-23 11:40:00,70.82,70.85,70.8,70.84,12795.0,67.9632,67.992,67.944,67.9824,12795.0
2024-05-23 11:50:00,70.84,70.84,70.79,70.8,14478.0,67.9824,67.9824,67.9344,67.944,14478.0
2024-05-23 12:00:00,70.79,70.8,70.7,70.7,17230.0,67.9344,67.944,67.848,67.848,17230.0
2024-05-23 12:10:00,70.7,70.79,70.7,70.78,11961.0,67.848,67.9344,67.848,67.9248,11961.0
2024-05-23 12:20:00,70.78,70.86,70.77,70.85,21471.0,67.9248,68.0016,67.9152,67.992,21471.0
2024-05-23 12:30:00,70.86,70.86,70.75,70.76,23114.0,68.0016,68.0016,67.896,67.9056,23114.0
2024-05-23 12:40:00,70.77,70.78,70.62,70.65,21123.0,67.9152,67.9248,67.7713,67.8001,21123.0
2024-05-23 12:50:00,70.68,70.69,70.6,70.61,14698.0,67.8289,67.8384,67.7521,67.7617,14698.0
2024-05-23 13:00:00,70.61,70.64,70.55,70.55,27235.0,67.7617,67.7905,67.7041,67.7041,27235.0
2024-05-23 13:10:00,70.56,70.56,70.48,70.48,15698.0,67.7137,67.7137,67.6369,67.6369,15698.0
2024-05-23 13:20:00,70.48,70.53,70.46,70.47,33497.0,67.6369,67.6849,67.6177,67.6273,33497.0
2024-05-23 13:30:00,70.47,70.47,70.37,70.38,16935.0,67.6273,67.6273,67.5314,67.541,16935.0
2024-05-23 13:40:00,70.38,70.43,70.34,70.38,28132.0,67.541,67.5889,67.5026,67.541,28132.0
2024-05-23 13:50:00,70.38,70.41,70.31,70.33,17545.0,67.541,67.5697,67.4738,67.493,17545.0
2024-05-23 14:00:00,70.33,70.34,70.23,70.29,33144.0,67.493,67.5026,67.397,67.4546,33144.0
2024-05-23 14:10:00,70.3,70.31,70.23,70.27,15023.0,67.4642,67.4738,67.397,67.4354,15023.0
2024-05-23 14:20:00,70.25,70.3,70.19,70.27,37406.0,67.4162,67.4642,67.3586,67.4354,37406.0
2024-05-23 14:30:00,70.23,70.33,70.21,70.31,22391.0,67.397,67.493,67.3778,67.4738,22391.0
2024-05-23 14:40:00,70.32,70.33,70.21,70.23,26747.0,67.4834,67.493,67.3778,67.397,26747.0
2024-05-23 14:50:00,70.23,70.23,70.19,70.23,21237.0,67.397,67.397,67.3586,67.397,21237.0
2024-05-23 15:00:00,70.23,70.24,70.15,70.19,31886.0,67.397,67.4066,67.3202,67.3586,31886.0
2024-05-23 15:10:00,70.2,70.25,70.18,70.24,29814.0,67.3682,67.4162,67.349,67.4066,29814.0
2024-05-23 15:20:00,70.25,70.28,70.22,70.23,26582.0,67.4162,67.445,67.3874,67.397,26582.0
2024-05-23 15:30:00,70.24,70.28,70.23,70.24,45644.0,67.4066,67.445,67.397,67.4066,45644.0
2024-05-23 15:40:00,70.24,70.26,70.19,70.23,45367.0,67.4066,67.4258,67.3586,67.397,45367.0
2024-05-23 15:50:00,70.23,70.38,70.23,70.37,182831.0,67.397,67.541,67.397,67.5314,182831.0
2024-05-24 09:30:00,70.92,71.09,70.9,70.98,108608.0,68.0592,68.2223,68.04,68.1168,108608.0
2024-05-24 09:40:00,70.98,71.12,70.93,70.96,68647.0,68.1168,68.2511,68.0688,68.0976,68647.0
2024-05-24 09:50:00,70.97,70.98,70.82,70.83,38360.0,68.1072,68.1168,67.9632,67.9728,38360.0
2024-05-24 10:00:00,70.85,71.04,70.83,71.0,83556.0,67.992,68.1743,67.9728,68.1359,83556.0
2024-05-24 10:10:00,71.01,71.07,70.93,70.95,70727.0,68.1455,68.2031,68.0688,68.088,70727.0
2024-05-24 10:20:00,70.95,71.08,70.94,70.99,94456.0,68.088,68.2127,68.0784,68.1263,94456.0
2024-05-24 10:30:00,71.0,71.07,70.94,70.94,204328.0,68.1359,68.2031,68.0784,68.0784,204328.0
2024-05-24 10:40:00,70.94,71.02,70.93,71.01,34006.0,68.0784,68.1551,68.0688,68.1455,34006.0
2024-05-24 10:50:00,71.0,71.07,70.99,71.04,54224.0,68.1359,68.2031,68.1263,68.1743,54224.0
2024-05-24 11:00:00,71.05,71.15,70.99,71.12,91793.0,68.1839,68.2799,68.1263,68.2511,91793.0
2024-05-24 11:10:00,71.09,71.11,70.99,71.0,39695.0,68.2223,68.2415,68.1263,68.1359,39695.0
2024-05-24 11:20:00,71.01,71.05,70.98,70.99,49315.0,68.1455,68.1839,68.1168,68.1263,49315.0
2024-05-24 11:30:00,70.99,71.04,70.95,70.98,45516.0,68.1263,68.1743,68.088,68.1168,45516.0
2024-05-24 11:40:00,70.98,70.99,70.84,70.86,41759.0,68.1168,68.1263,67.9824,68.0016,41759.0
2024-05-24 11:50:00,70.86,70.89,70.83,70.88,24868.0,68.0016,68.0304,67.9728,68.0208,24868.0
2024-05-24 12:00:00,70.88,70.95,70.88,70.92,11651.0,68.0208,68.088,68.0208,68.0592,11651.0
2024-05-24 12:10:00,70.93,70.95,70.89,70.91,8467.0,68.0688,68.088,68.0304,68.0496,8467.0
2024-05-24 12:20:00,70.91,70.92,70.83,70.89,16032.0,68.0496,68.0592,67.9728,68.0304,16032.0
2024-05-24 12:30:00,70.89,70.92,70.86,70.91,16753.0,68.0304,68.0592,68.0016,68.0496,16753.0
2024-05-24 12:40:00,70.89,70.89,70.84,70.85,8629.0,68.0304,68.0304,67.9824,67.992,8629.0
2024-05-24 12:50:00,70.85,70.9,70.84,70.86,8708.0,67.992,68.04,67.9824,68.0016,8708.0
2024-05-24 13:00:00,70.85,70.87,70.79,70.81,20695.0,67.992,68.0112,67.9344,67.9536,20695.0
2024-05-24 13:10:00,70.81,70.84,70.79,70.8,16599.0,67.9536,67.9824,67.9344,67.944,16599.0
2024-05-24 13:20:00,70.81,70.83,70.78,70.78,8370.0,67.9536,67.9728,67.9248,67.9248,8370.0
2024-05-24 13:30:00,70.78,70.81,70.76,70.8,7679.0,67.9248,67.9536,67.9056,67.944,7679.0
2024-05-24 13:40:00,70.8,70.83,70.78,70.83,6951.0,67.944,67.9728,67.9248,67.9728,6951.0
2024-05-24 13:50:00,70.81,70.83,70.8,70.81,23741.0,67.9536,67.9728,67.944,67.9536,23741.0
2024-05-24 14:00:00,70.81,70.83,70.78,70.81,18553.0,67.9536,67.9728,67.9248,67.9536,18553.0
2024-05-24 14:10:00,70.8,70.82,70.77,70.79,9991.0,67.944,67.9632,67.9152,67.9344,9991.0
2024-05-24 14:20:00,70.79,70.79,70.67,70.67,14437.0,67.9344,67.9344,67.8193,67.8193,14437.0
2024-05-24 14:30:00,70.67,70.73,70.66,70.73,10137.0,67.8193,67.8768,67.8097,67.8768,10137.0
2024-05-24 14:40:00,70.75,70.78,70.72,70.78,10687.0,67.896,67.9248,67.8672,67.9248,10687.0
2024-05-24 14:50:00,70.78,70.79,70.72,70.74,9823.0,67.9248,67.9344,67.8672,67.8864,9823.0
2024-05-24 15:00:00,70.73,70.74,70.67,70.69,30111.0,67.8768,67.8864,67.8193,67.8384,30111.0
2024-05-24 15:10:00,70.7,70.72,70.65,70.72,28898.0,67.848,67.8672,67.8001,67.8672,28898.0
2024-05-24 15:20:00,70.71,70.73,70.65,70.68,33572.0,67.8576,67.8768,67.8001,67.8289,33572.0
2024-05-24 15:30:00,70.68,70.77,70.68,70.77,43846.0,67.8289,67.9152,67.8289,67.9152,43846.0
2024-05-24 15:40:00,70.76,70.76,70.71,70.74,58518.0,67.9056,67.9056,67.8576,67.8864,58518.0
2024-05-24 15:50:00,70.75,70.86,70.74,70.82,244449.0,67.896,68.0016,67.8864,67.9632,244449.0
2024-05-28 09:30:00,71.36,71.61,71.3,71.35,108898.0,68.4814,68.7213,68.4238,68.4718,108898.0
2024-05-28 09:40:00,71.36,71.59,71.36,71.56,34119.0,68.4814,68.7021,68.4814,68.6734,34119.0
2024-05-28 09:50:00,71.56,71.59,71.3,71.33,38583.0,68.6734,68.7021,68.4238,68.4526,38583.0
2024-05-28 10:00:00,71.3,71.31,71.04,71.13,66995.0,68.4238,68.4334,68.1743,68.2607,66995.0
2024-05-28 10:10:00,71.12,71.25,71.11,71.21,52194.0,68.2511,68.3759,68.2415,68.3375,52194.0
2024-05-28 10:20:00,71.2,71.29,71.18,71.29,29923.0,68.3279,68.4142,68.3087,68.4142,29923.0
2024-05-28 10:30:00,71.28,71.31,71.19,71.2,36916.0,68.4046,68.4334,68.3183,68.3279,36916.0
2024-05-28 10:40:00,71.19,71.36,71.19,71.34,45113.0,68.3183,68.4814,68.3183,68.4622,45113.0
2024-05-28 10:50:00,71.34,71.41,71.28,71.31,64632.0,68.4622,68.5294,68.4046,68.4334,64632.0
2024-05-28 11:00:00,71.31,71.35,71.25,71.28,51827.0,68.4334,68.4718,68.3759,68.4046,51827.0
2024-05-28 11:10:00,71.28,71.39,71.27,71.31,57006.0,68.4046,68.5102,68.3951,68.4334,57006.0
2024-05-28 11:20:00,71.32,71.39,71.3,71.3,90000.0,68.443,68.5102,68.4238,68.4238,90000.0
2024-05-28 11:30:00,71.31,71.44,71.31,71.41,70638.0,68.4334,68.5582,68.4334,68.5294,70638.0
2024-05-28 11:40:00,71.41,71.51,71.41,71.5,18853.0,68.5294,68.6254,68.5294,68.6158,18853.0
2024-05-28 11:50:00,71.5,71.55,71.48,71.55,27346.0,68.6158,68.6638,68.5966,68.6638,27346.0
2024-05-28 12:00:00,71.54,71.64,71.54,71.6,112420.0,68.6542,68.7501,68.6542,68.7117,112420.0
2024-05-28 12:10:00,71.59,71.64,71.53,71.58,44254.0,68.7021,68.7501,68.6446,68.6925,44254.0
2024-05-28 12:20:00,71.58,71.61,71.55,71.55,15900.0,68.6925,68.7213,68.6638,68.6638,15900.0
2024-05-28 12:30:00,71.56,71.63,71.53,71.63,17258.0,68.6734,68.7405,68.6446,68.7405,17258.0
2024-05-28 12:40:00,71.63,71.66,71.62,71.65,14244.0,68.7405,68.7693,68.7309,68.7597,14244.0
2024-05-28 12:50:00,71.65,71.65,71.59,71.6,15732.0,68.7597,68.7597,68.7021,68.7117,15732.0
2024-05-28 13:00:00,71.61,71.61,71.51,71.56,15541.0,68.7213,68.7213,68.6254,68.6734,15541.0
2024-05-28 13:10:00,71.56,71.6,71.55,71.56,14302.0,68.6734,68.7117,68.6638,68.6734,14302.0
2024-05-28 13:20:00,71.57,71.62,71.56,71.59,14356.0,68.683,68.7309,68.6734,68.7021,14356.0
2024-05-28 13:30:00,71.58,71.62,71.54,71.62,23477.0,68.6925,68.7309,68.6542,68.7309,23477.0
2024-05-28 13:40:00,71.62,71.63,71.53,71.53,36119.0,68.7309,68.7405,68.6446,68.6446,36119.0
2024-05-28 13:50:00,71.53,71.55,71.5,71.52,34945.0,68.6446,68.6638,68.6158,68.635,34945.0
2024-05-28 14:00:00,71.51,71.61,71.44,71.52,191715.0,68.6254,68.7213,68.5582,68.635,191715.0
2024-05-28 14:10:00,71.52,71.61,71.51,71.59,24858.0,68.635,68.7213,68.6254,68.7021,24858.0
2024-05-28 14:20:00,71.59,71.6,71.49,71.51,33804.0,68.7021,68.7117,68.6062,68.6254,33804.0
2024-05-28 14:30:00,71.51,71.51,71.42,71.44,53182.0,68.6254,68.6254,68.539,68.5582,53182.0
2024-05-28 14:40:00,71.45,71.55,71.44,71.54,40951.0,68.5678,68.6638,68.5582,68.6542,40951.0
2024-05-28 14:50:00,71.53,71.61,71.46,71.59,26120.0,68.6446,68.7213,68.5774,68.7021,26120.0
2024-05-28 15:00:00,71.59,71.66,71.59,71.66,22368.0,68.7021,68.7693,68.7021,68.7693,22368.0
2024-05-28 15:10:00,71.66,71.71,71.63,71.7,45543.0,68.7693,68.8173,68.7405,68.8077,45543.0
2024-05-28 15:20:00,71.69,71.73,71.65,71.65,73856.0,68.7981,68.8365,68.7597,68.7597,73856.0
2024-05-28 15:30:00,71.66,71.74,71.65,71.72,66401.0,68.7693,68.8461,68.7597,68.8269,66401.0
2024-05-28 15:40:00,71.72,71.76,71.67,71.69,94713.0,68.8269,68.8653,68.7789,68.7981,94713.0
2024-05-28 15:50:00,71.69,71.78,71.68,71.73,319550.0,68.7981,68.8845,68.7885,68.8365,319550.0
2024-05-29 09:30:00,71.94,71.95,71.53,71.58,194564.0,69.038,69.0476,68.6446,68.6925,194564.0
2024-05-29 09:40:00,71.58,71.62,71.47,71.58,101032.0,68.6925,68.7309,68.587,68.6925,101032.0
2024-05-29 09:50:00,71.56,71.7,71.49,71.58,52867.0,68.6734,68.8077,68.6062,68.6925,52867.0
2024-05-29 10:00:00,71.58,71.69,71.52,71.67,138210.0,68.6925,68.7981,68.635,68.7789,138210.0
2024-05-29 10:10:00,71.67,71.71,71.57,71.57,73170.0,68.7789,68.8173,68.683,68.683,73170.0
2024-05-29 10:20:00,71.58,71.61,71.49,71.51,47256.0,68.6925,68.7213,68.6062,68.6254,47256.0
2024-05-29 10:30:00,71.52,71.56,71.38,71.56,34515.0,68.635,68.6734,68.5006,68.6734,34515.0
2024-05-29 10:40:00,71.55,71.58,71.39,71.47,27197.0,68.6638,68.6925,68.5102,68.587,27197.0
2024-05-29 10:50:00,71.48,71.5,71.37,71.5,39316.0,68.5966,68.6158,68.491,68.6158,39316.0
2024-05-29 11:00:00,71.49,71.49,71.38,71.41,45212.0,68.6062,68.6062,68.5006,68.5294,45212.0
2024-05-29 11:10:00,71.41,71.48,71.38,71.46,23253.0,68.5294,68.5966,68.5006,68.5774,23253.0
2024-05-29 11:20:00,71.47,71.51,71.44,71.45,66797.0,68.587,68.6254,68.5582,68.5678,66797.0
2024-05-29 11:30:00,71.44,71.46,71.38,71.43,69072.0,68.5582,68.5774,68.5006,68.5486,69072.0
2024-05-29 11:40:00,71.43,71.43,71.29,71.37,39970.0,68.5486,68.5486,68.4142,68.491,39970.0
2024-05-29 11:50:00,71.38,71.4,71.36,71.36,12118.0,68.5006,68.5198,68.4814,68.4814,12118.0
2024-05-29 12:00:00,71.35,71.38,71.31,71.37,22557.0,68.4718,68.5006,68.4334,68.491,22557.0
2024-05-29 12:10:00,71.37,71.38,71.29,71.38,16014.0,68.491,68.5006,68.4142,68.5006,16014.0
2024-05-29 12:20:00,71.38,71.43,71.38,71.38,25509.0,68.5006,68.5486,68.5006,68.5006,25509.0
2024-05-29 12:30:00,71.38,71.49,71.35,71.48,56126.0,68.5006,68.6062,68.4718,68.5966,56126.0
2024-05-29 12:40:00,71.47,71.47,71.42,71.45,26645.0,68.587,68.587,68.539,68.5678,26645.0
2024-05-29 12:50:00,71.45,71.47,71.42,71.45,11344.0,68.5678,68.587,68.539,68.5678,11344.0
2024-05-29 13:00:00,71.45,71.48,71.41,71.44,35482.0,68.5678,68.5966,68.5294,68.5582,35482.0
2024-05-29 13:10:00,71.44,71.48,71.42,71.42,35391.0,68.5582,68.5966,68.539,68.539,35391.0
2024-05-29 13:20:00,71.42,71.5,71.42,71.48,11546.0,68.539,68.6158,68.539,68.5966,11546.0
2024-05-29 13:30:00,71.48,71.48,71.3,71.37,39392.0,68.5966,68.5966,68.4238,68.491,39392.0
2024-05-29 13:40:00,71.37,71.37,71.32,71.35,20579.0,68.491,68.491,68.443,68.4718,20579.0
2024-05-29 13:50:00,71.35,71.38,71.33,71.35,19997.0,68.4718,68.5006,68.4526,68.4718,19997.0
2024-05-29 14:00:00,71.36,71.37,71.32,71.34,32597.0,68.4814,68.491,68.443,68.4622,32597.0
2024-05-29 14:10:00,71.34,71.36,71.29,71.29,22675.0,68.4622,68.4814,68.4142,68.4142,22675.0
2024-05-29 14:20:00,71.29,71.36,71.29,71.34,15267.0,68.4142,68.4814,68.4142,68.4622,15267.0
2024-05-29 14:30:00,71.34,71.35,71.3,71.32,15654.0,68.4622,68.4718,68.4238,68.443,15654.0
2024-05-29 14:40:00,71.31,71.37,71.31,71.34,22813.0,68.4334,68.491,68.4334,68.4622,22813.0
2024-05-29 14:50:00,71.35,71.36,71.28,71.31,22032.0,68.4718,68.4814,68.4046,68.4334,22032.0
2024-05-29 15:00:00,71.31,71.34,71.29,71.33,30062.0,68.4334,68.4622,68.4142,68.4526,30062.0
2024-05-29 15:10:00,71.34,71.38,71.29,71.38,59945.0,68.4622,68.5006,68.4142,68.5006,59945.0
2024-05-29 15:20:00,71.38,71.43,71.36,71.36,34368.0,68.5006,68.5486,68.4814,68.4814,34368.0
2024-05-29 15:30:00,71.36,71.4,71.31,71.36,56845.0,68.4814,68.5198,68.4334,68.4814,56845.0
2024-05-29 15:40:00,71.36,71.36,71.3,71.3,81721.0,68.4814,68.4814,68.4238,68.4238,81721.0
2024-05-29 15:50:00,71.31,71.5,71.29,71.45,388044.0,68.4334,68.6158,68.4142,68.5678,388044.0
2024-05-30 09:30:00,71.19,71.49,71.16,71.34,149915.0,68.3183,68.6062,68.2895,68.4622,149915.0
2024-05-30 09:40:00,71.34,71.57,71.34,71.54,113924.0,68.4622,68.683,68.4622,68.6542,113924.0
2024-05-30 09:50:00,71.55,71.56,71.45,71.53,99055.0,68.6638,68.6734,68.5678,68.6446,99055.0
2024-05-30 10:00:00,71.53,71.59,71.42,71.55,122180.0,68.6446,68.7021,68.539,68.6638,122180.0
2024-05-30 10:10:00,71.56,71.59,71.45,71.59,77024.0,68.6734,68.7021,68.5678,68.7021,77024.0
2024-05-30 10:20:00,71.59,71.62,71.49,71.5,119607.0,68.7021,68.7309,68.6062,68.6158,119607.0
2024-05-30 10:30:00,71.48,71.52,71.42,71.42,83587.0,68.5966,68.635,68.539,68.539,83587.0
2024-05-30 10:40:00,71.43,71.57,71.41,71.56,82465.0,68.5486,68.683,68.5294,68.6734,82465.0
2024-05-30 10:50:00,71.57,71.62,71.51,71.59,97304.0,68.683,68.7309,68.6254,68.7021,97304.0
2024-05-30 11:00:00,71.59,71.63,71.45,71.53,158213.0,68.7021,68.7405,68.5678,68.6446,158213.0
2024-05-30 11:10:00,71.53,71.61,71.51,71.59,152485.0,68.6446,68.7213,68.6254,68.7021,152485.0
2024-05-30 11:20:00,71.57,71.61,71.49,71.55,111149.0,68.683,68.7213,68.6062,68.6638,111149.0
2024-05-30 11:30:00,71.56,71.6,71.49,71.5,79082.0,68.6734,68.7117,68.6062,68.6158,79082.0
2024-05-30 11:40:00,71.5,71.52,71.4,71.42,35066.0,68.6158,68.635,68.5198,68.539,35066.0
2024-05-30 11:50:00,71.41,71.49,71.41,71.46,25406.0,68.5294,68.6062,68.5294,68.5774,25406.0
2024-05-30 12:00:00,71.45,71.5,71.42,71.5,54567.0,68.5678,68.6158,68.539,68.6158,54567.0
2024-05-30 12:10:00,71.5,71.56,71.49,71.52,34546.0,68.6158,68.6734,68.6062,68.635,34546.0
2024-05-30 12:20:00,71.51,71.53,71.42,71.43,16649.0,68.6254,68.6446,68.539,68.5486,16649.0
2024-05-30 12:30:00,71.43,71.55,71.43,71.54,21995.0,68.5486,68.6638,68.5486,68.6542,21995.0
2024-05-30 12:40:00,71.53,71.55,71.47,71.48,12854.0,68.6446,68.6638,68.587,68.5966,12854.0
2024-05-30 12:50:00,71.47,71.59,71.47,71.55,40778.0,68.587,68.7021,68.587,68.6638,40778.0
2024-05-30 13:00:00,71.55,71.59,71.54,71.56,11442.0,68.6638,68.7021,68.6542,68.6734,11442.0
2024-05-30 13:10:00,71.56,71.57,71.51,71.52,15667.0,68.6734,68.683,68.6254,68.635,15667.0
2024-05-30 13:20:00,71.53,71.57,71.51,71.51,20287.0,68.6446,68.683,68.6254,68.6254,20287.0
2024-05-30 13:30:00,71.51,71.53,71.47,71.5,19524.0,68.6254,68.6446,68.587,68.6158,19524.0
2024-05-30 13:40:00,71.49,71.53,71.48,71.5,14356.0,68.6062,68.6446,68.5966,68.6158,14356.0
2024-05-30 13:50:00,71.5,71.52,71.46,71.47,32674.0,68.6158,68.635,68.5774,68.587,32674.0
2024-05-30 14:00:00,71.47,71.61,71.46,71.6,28609.0,68.587,68.7213,68.5774,68.7117,28609.0
2024-05-30 14:10:00,71.59,71.61,71.54,71.54,36361.0,68.7021,68.7213,68.6542,68.6542,36361.0
2024-05-30 14:20:00,71.55,71.55,71.46,71.46,32458.0,68.6638,68.6638,68.5774,68.5774,32458.0
2024-05-30 14:30:00,71.46,71.51,71.43,71.45,16249.0,68.5774,68.6254,68.5486,68.5678,16249.0
2024-05-30 14:40:00,71.45,71.52,71.45,71.51,18622.0,68.5678,68.635,68.5678,68.6254,18622.0
2024-05-30 14:50:00,71.5,71.56,71.48,71.55,18488.0,68.6158,68.6734,68.5966,68.6638,18488.0
2024-05-30 15:00:00,71.55,71.59,71.54,71.58,24360.0,68.6638,68.7021,68.6542,68.6925,24360.0
2024-05-30 15:10:00,71.58,71.67,71.58,71.64,25335.0,68.6925,68.7789,68.6925,68.7501,25335.0
2024-05-30 15:20:00,71.63,71.65,71.59,71.63,29414.0,68.7405,68.7597,68.7021,68.7405,29414.0
2024-05-30 15:30:00,71.64,71.65,71.53,71.54,54412.0,68.7501,68.7597,68.6446,68.6542,54412.0
2024-05-30 15:40:00,71.54,71.56,71.42,71.42,68949.0,68.6542,68.6734,68.539,68.539,68949.0
2024-05-30 15:50:00,71.43,71.57,71.42,71.45,361269.0,68.5486,68.683,68.539,68.5678,361269.0
2024-05-31 09:30:00,71.89,71.98,71.75,71.93,89704.0,68.99,69.0764,68.8557,69.0284,89704.0
2024-05-31 09:40:00,71.95,72.19,71.89,72.12,130396.0,69.0476,69.2779,68.99,69.2108,130396.0
2024-05-31 09:50:00,72.12,72.2,72.04,72.13,65184.0,69.2108,69.2875,69.134,69.2204,65184.0
2024-05-31 10:00:00,72.14,72.31,72.09,72.27,65456.0,69.23,69.3931,69.182,69.3547,65456.0
2024-05-31 10:10:00,72.26,72.32,72.14,72.28,133689.0,69.3451,69.4027,69.23,69.3643,133689.0
2024-05-31 10:20:00,72.28,72.28,72.16,72.22,71933.0,69.3643,69.3643,69.2492,69.3067,71933.0
2024-05-31 10:30:00,72.22,72.23,72.15,72.17,78325.0,69.3067,69.3163,69.2396,69.2587,78325.0
2024-05-31 10:40:00,72.17,72.22,72.16,72.2,91507.0,69.2587,69.3067,69.2492,69.2875,91507.0
2024-05-31 10:50:00,72.19,72.24,72.11,72.22,50558.0,69.2779,69.3259,69.2012,69.3067,50558.0
2024-05-31 11:00:00,72.21,72.23,72.11,72.14,85283.0,69.2971,69.3163,69.2012,69.23,85283.0
2024-05-31 11:10:00,72.13,72.17,72.08,72.08,36293.0,69.2204,69.2587,69.1724,69.1724,36293.0
2024-05-31 11:20:00,72.09,72.11,72.05,72.09,36663.0,69.182,69.2012,69.1436,69.182,36663.0
2024-05-31 11:30:00,72.1,72.1,71.95,71.95,197747.0,69.1916,69.1916,69.0476,69.0476,197747.0
2024-05-31 11:40:00,71.95,72.09,71.94,72.02,52939.0,69.0476,69.182,69.038,69.1148,52939.0
2024-05-31 11:50:00,72.02,72.1,72.01,72.1,16317.0,69.1148,69.1916,69.1052,69.1916,16317.0
2024-05-31 12:00:00,72.09,72.19,72.06,72.15,35023.0,69.182,69.2779,69.1532,69.2396,35023.0
2024-05-31 12:10:00,72.15,72.25,72.15,72.25,22390.0,69.2396,69.3355,69.2396,69.3355,22390.0
2024-05-31 12:20:00,72.23,72.23,72.11,72.17,23714.0,69.3163,69.3163,69.2012,69.2587,23714.0
2024-05-31 12:30:00,72.17,72.2,72.12,72.15,28968.0,69.2587,69.2875,69.2108,69.2396,28968.0
2024-05-31 12:40:00,72.15,72.23,72.14,72.22,17744.0,69.2396,69.3163,69.23,69.3067,17744.0
2024-05-31 12:50:00,72.22,72.23,72.19,72.22,29731.0,69.3067,69.3163,69.2779,69.3067,29731.0
2024-05-31 13:00:00,72.21,72.31,72.2,72.31,22706.0,69.2971,69.3931,69.2875,69.3931,22706.0
2024-05-31 13:10:00,72.31,72.37,72.3,72.36,34277.0,69.3931,69.4507,69.3835,69.4411,34277.0
2024-05-31 13:20:00,72.36,72.39,72.31,72.32,13347.0,69.4411,69.4699,69.3931,69.4027,13347.0
2024-05-31 13:30:00,72.32,72.35,72.29,72.34,32023.0,69.4027,69.4315,69.3739,69.4219,32023.0
2024-05-31 13:40:00,72.34,72.4,72.34,72.39,22603.0,69.4219,69.4795,69.4219,69.4699,22603.0
2024-05-31 13:50:00,72.39,72.43,72.38,72.39,19845.0,69.4699,69.5083,69.4603,69.4699,19845.0
2024-05-31 14:00:00,72.39,72.48,72.38,72.48,83726.0,69.4699,69.5562,69.4603,69.5562,83726.0
2024-05-31 14:10:00,72.49,72.56,72.46,72.56,48583.0,69.5658,69.633,69.537,69.633,48583.0
2024-05-31 14:20:00,72.56,72.58,72.51,72.53,31598.0,69.633,69.6522,69.585,69.6042,31598.0
2024-05-31 14:30:00,72.54,72.57,72.5,72.54,57747.0,69.6138,69.6426,69.5754,69.6138,57747.0
2024-05-31 14:40:00,72.54,72.56,72.48,72.51,56863.0,69.6138,69.633,69.5562,69.585,56863.0
2024-05-31 14:50:00,72.51,72.52,72.42,72.45,66303.0,69.585,69.5946,69.4987,69.5275,66303.0
2024-05-31 15:00:00,72.44,72.47,72.4,72.44,90423.0,69.5179,69.5466,69.4795,69.5179,90423.0
2024-05-31 15:10:00,72.45,72.49,72.42,72.42,107124.0,69.5275,69.5658,69.4987,69.4987,107124.0
2024-05-31 15:20:00,72.43,72.45,72.37,72.41,77624.0,69.5083,69.5275,69.4507,69.4891,77624.0
2024-05-31 15:30:00,72.41,72.44,72.39,72.39,79224.0,69.4891,69.5179,69.4699,69.4699,79224.0
2024-05-31 15:40:00,72.39,72.52,72.39,72.51,235249.0,69.4699,69.5946,69.4699,69.585,235249.0
2024-05-31 15:50:00,72.51,72.82,72.5,72.77,525553.0,69.585,69.8825,69.5754,69.8345,525553.0
2024-06-03 09:30:00,72.64,72.64,72.41,72.5,311706.0,69.7098,69.7098,69.4891,69.5754,311706.0
2024-06-03 09:40:00,72.53,72.55,72.06,72.15,226596.0,69.6042,69.6234,69.1532,69.2396,226596.0
2024-06-03 09:50:00,72.15,72.15,71.8,71.89,138580.0,69.2396,69.2396,68.9037,68.99,138580.0
2024-06-03 10:00:00,71.89,72.03,71.67,71.89,144143.0,68.99,69.1244,68.7789,68.99,144143.0
2024-06-03 10:10:00,71.88,72.01,71.83,71.92,124075.0,68.9804,69.1052,68.9325,69.0188,124075.0
2024-06-03 10:20:00,71.92,71.94,71.8,71.87,40450.0,69.0188,69.038,68.9037,68.9708,40450.0
2024-06-03 10:30:00,71.88,71.89,71.62,71.77,42820.0,68.9804,68.99,68.7309,68.8749,42820.0
2024-06-03 10:40:00,71.77,71.88,71.73,71.8,79259.0,68.8749,68.9804,68.8365,68.9037,79259.0
2024-06-03 10:50:00,71.81,71.83,71.58,71.67,108707.0,68.9133,68.9325,68.6925,68.7789,108707.0
2024-06-03 11:00:00,71.67,71.74,71.62,71.72,37924.0,68.7789,68.8461,68.7309,68.8269,37924.0
2024-06-03 11:10:00,71.73,71.74,71.65,71.72,44988.0,68.8365,68.8461,68.7597,68.8269,44988.0
2024-06-03 11:20:00,71.73,71.74,71.62,71.69,45576.0,68.8365,68.8461,68.7309,68.7981,45576.0
2024-06-03 11:30:00,71.7,71.71,71.52,71.52,56602.0,68.8077,68.8173,68.635,68.635,56602.0
2024-06-03 11:40:00,71.53,71.53,71.36,71.37,31483.0,68.6446,68.6446,68.4814,68.491,31483.0
2024-06-03 11:50:00,71.37,71.44,71.36,71.42,25457.0,68.491,68.5582,68.4814,68.539,25457.0
2024-06-03 12:00:00,71.43,71.49,71.4,71.41,25547.0,68.5486,68.6062,68.5198,68.5294,25547.0
2024-06-03 12:10:00,71.41,71.46,71.21,71.22,27140.0,68.5294,68.5774,68.3375,68.3471,27140.0
2024-06-03 12:20:00,71.22,71.32,71.21,71.28,23073.0,68.3471,68.443,68.3375,68.4046,23073.0
2024-06-03 12:30:00,71.3,71.32,71.18,71.23,31857.0,68.4238,68.443,68.3087,68.3567,31857.0
2024-06-03 12:40:00,71.23,71.24,71.1,71.2,19901.0,68.3567,68.3663,68.2319,68.3279,19901.0
2024-06-03 12:50:00,71.21,71.21,71.1,71.11,17755.0,68.3375,68.3375,68.2319,68.2415,17755.0
2024-06-03 13:00:00,71.11,71.14,71.01,71.03,33092.0,68.2415,68.2703,68.1455,68.1647,33092.0
2024-06-03 13:10:00,71.03,71.07,71.0,71.04,43680.0,68.1647,68.2031,68.1359,68.1743,43680.0
2024-06-03 13:20:00,71.05,71.08,70.99,71.02,22935.0,68.1839,68.2127,68.1263,68.1551,22935.0
2024-06-03 13:30:00,71.01,71.03,70.97,71.0,34845.0,68.1455,68.1647,68.1072,68.1359,34845.0
2024-06-03 13:40:00,70.99,71.01,70.92,70.94,22075.0,68.1263,68.1455,68.0592,68.0784,22075.0
2024-06-03 13:50:00,70.94,70.96,70.83,70.94,24103.0,68.0784,68.0976,67.9728,68.0784,24103.0
2024-06-03 14:00:00,70.94,71.01,70.93,71.01,106428.0,68.0784,68.1455,68.0688,68.1455,106428.0
2024-06-03 14:10:00,71.01,71.07,70.94,71.06,49913.0,68.1455,68.2031,68.0784,68.1935,49913.0
2024-06-03 14:20:00,71.06,71.09,70.99,71.06,54834.0,68.1935,68.2223,68.1263,68.1935,54834.0
2024-06-03 14:30:00,71.06,71.08,70.99,70.99,36315.0,68.1935,68.2127,68.1263,68.1263,36315.0
2024-06-03 14:40:00,71.0,71.02,70.94,70.96,19870.0,68.1359,68.1551,68.0784,68.0976,19870.0
2024-06-03 14:50:00,70.95,70.98,70.92,70.94,27771.0,68.088,68.1168,68.0592,68.0784,27771.0
2024-06-03 15:00:00,70.95,71.01,70.93,70.97,25271.0,68.088,68.1455,68.0688,68.1072,25271.0
2024-06-03 15:10:00,70.96,70.98,70.93,70.95,47772.0,68.0976,68.1168,68.0688,68.088,47772.0
2024-06-03 15:20:00,70.94,70.98,70.89,70.9,30083.0,68.0784,68.1168,68.0304,68.04,30083.0
2024-06-03 15:30:00,70.9,70.91,70.78,70.8,67347.0,68.04,68.0496,67.9248,67.944,67347.0
2024-06-03 15:40:00,70.8,70.83,70.78,70.8,73192.0,67.944,67.9728,67.9248,67.944,73192.0
2024-06-03 15:50:00,70.79,70.86,70.78,70.8,345280.0,67.9344,68.0016,67.9248,67.944,345280.0
2024-06-04 09:30:00,69.94,69.94,69.54,69.55,291649.0,67.1187,67.1187,66.7348,66.7444,291649.0
2024-06-04 09:40:00,69.57,69.57,69.4,69.43,242488.0,66.7636,66.7636,66.6005,66.6293,242488.0
2024-06-04 09:50:00,69.43,69.45,69.21,69.3,181850.0,66.6293,66.6485,66.4181,66.5045,181850.0
2024-06-04 10:00:00,69.32,69.61,69.32,69.44,150838.0,66.5237,66.802,66.5237,66.6389,150838.0
2024-06-04 10:10:00,69.44,69.77,69.41,69.73,131349.0,66.6389,66.9556,66.6101,66.9172,131349.0
2024-06-04 10:20:00,69.73,69.81,69.7,69.79,96704.0,66.9172,66.9939,66.8884,66.9748,96704.0
2024-06-04 10:30:00,69.8,69.84,69.61,69.67,68799.0,66.9843,67.0227,66.802,66.8596,68799.0
2024-06-04 10:40:00,69.68,69.74,69.64,69.67,62295.0,66.8692,66.9268,66.8308,66.8596,62295.0
2024-06-04 10:50:00,69.66,69.83,69.65,69.72,55517.0,66.85,67.0131,66.8404,66.9076,55517.0
2024-06-04 11:00:00,69.73,69.78,69.67,69.76,67466.0,66.9172,66.9652,66.8596,66.946,67466.0
2024-06-04 11:10:00,69.75,69.9,69.71,69.9,50201.0,66.9364,67.0803,66.898,67.0803,50201.0
2024-06-04 11:20:00,69.91,69.91,69.79,69.89,46256.0,67.0899,67.0899,66.9748,67.0707,46256.0
2024-06-04 11:30:00,69.88,69.91,69.8,69.81,68697.0,67.0611,67.0899,66.9843,66.9939,68697.0
2024-06-04 11:40:00,69.81,69.81,69.68,69.69,41696.0,66.9939,66.9939,66.8692,66.8788,41696.0
2024-06-04 11:50:00,69.69,69.75,69.68,69.7,21531.0,66.8788,66.9364,66.8692,66.8884,21531.0
2024-06-04 12:00:00,69.71,69.76,69.65,69.76,24305.0,66.898,66.946,66.8404,66.946,24305.0
2024-06-04 12:10:00,69.76,69.89,69.75,69.86,27145.0,66.946,67.0707,66.9364,67.0419,27145.0
2024-06-04 12:20:00,69.86,69.93,69.83,69.93,20662.0,67.0419,67.1091,67.0131,67.1091,20662.0
2024-06-04 12:30:00,69.93,69.94,69.85,69.85,17284.0,67.1091,67.1187,67.0323,67.0323,17284.0
2024-06-04 12:40:00,69.85,69.91,69.82,69.9,12050.0,67.0323,67.0899,67.0035,67.0803,12050.0
2024-06-04 12:50:00,69.89,69.92,69.82,69.9,18691.0,67.0707,67.0995,67.0035,67.0803,18691.0
2024-06-04 13:00:00,69.9,69.95,69.89,69.91,17414.0,67.0803,67.1283,67.0707,67.0899,17414.0
2024-06-04 13:10:00,69.91,70.05,69.91,70.05,13347.0,67.0899,67.2243,67.0899,67.2243,13347.0
2024-06-04 13:20:00,70.05,70.09,70.01,70.09,23276.0,67.2243,67.2627,67.1859,67.2627,23276.0
2024-06-04 13:30:00,70.09,70.1,70.01,70.03,79835.0,67.2627,67.2722,67.1859,67.2051,79835.0
2024-06-04 13:40:00,70.04,70.04,69.95,69.98,35366.0,67.2147,67.2147,67.1283,67.1571,35366.0
2024-06-04 13:50:00,69.98,70.04,69.98,70.0,14538.0,67.1571,67.2147,67.1571,67.1763,14538.0
2024-06-04 14:00:00,70.0,70.03,69.98,69.98,17216.0,67.1763,67.2051,67.1571,67.1571,17216.0
2024-06-04 14:10:00,69.98,70.0,69.94,70.0,24040.0,67.1571,67.1763,67.1187,67.1763,24040.0
2024-06-04 14:20:00,70.02,70.12,70.01,70.03,22220.0,67.1955,67.2914,67.1859,67.2051,22220.0
2024-06-04 14:30:00,70.03,70.03,69.91,69.91,24049.0,67.2051,67.2051,67.0899,67.0899,24049.0
2024-06-04 14:40:00,69.92,69.94,69.89,69.92,22362.0,67.0995,67.1187,67.0707,67.0995,22362.0
2024-06-04 14:50:00,69.92,69.92,69.85,69.88,26486.0,67.0995,67.0995,67.0323,67.0611,26486.0
2024-06-04 15:00:00,69.87,69.87,69.77,69.83,45369.0,67.0515,67.0515,66.9556,67.0131,45369.0
2024-06-04 15:10:00,69.83,69.96,69.82,69.95,41020.0,67.0131,67.1379,67.0035,67.1283,41020.0
2024-06-04 15:20:00,69.95,70.02,69.94,69.98,51114.0,67.1283,67.1955,67.1187,67.1571,51114.0
2024-06-04 15:30:00,69.98,69.99,69.91,69.94,52914.0,67.1571,67.1667,67.0899,67.1187,52914.0
2024-06-04 15:40:00,69.94,70.05,69.94,70.02,77929.0,67.1187,67.2243,67.1187,67.1955,77929.0
2024-06-04 15:50:00,70.02,70.14,70.01,70.1,288001.0,67.1955,67.3106,67.1859,67.2722,288001.0
2024-06-05 09:30:00,70.31,70.34,70.07,70.19,173217.0,67.4738,67.5026,67.2435,67.3586,173217.0
2024-06-05 09:40:00,70.2,70.24,70.02,70.05,143806.0,67.3682,67.4066,67.1955,67.2243,143806.0
2024-06-05 09:50:00,70.05,70.27,70.03,70.24,52570.0,67.2243,67.4354,67.2051,67.4066,52570.0
2024-06-05 10:00:00,70.23,70.24,70.03,70.07,106406.0,67.397,67.4066,67.2051,67.2435,106406.0
2024-06-05 10:10:00,70.07,70.11,69.95,70.07,48846.0,67.2435,67.2818,67.1283,67.2435,48846.0
2024-06-05 10:20:00,70.07,70.24,70.05,70.08,86253.0,67.2435,67.4066,67.2243,67.2531,86253.0
2024-06-05 10:30:00,70.08,70.17,70.03,70.05,62580.0,67.2531,67.3394,67.2051,67.2243,62580.0
2024-06-05 10:40:00,70.06,70.09,69.87,69.88,35960.0,67.2339,67.2627,67.0515,67.0611,35960.0
2024-06-05 10:50:00,69.87,69.97,69.86,69.88,35501.0,67.0515,67.1475,67.0419,67.0611,35501.0
2024-06-05 11:00:00,69.87,69.93,69.8,69.86,47428.0,67.0515,67.1091,66.9843,67.0419,47428.0
2024-06-05 11:10:00,69.86,69.97,69.82,69.96,66503.0,67.0419,67.1475,67.0035,67.1379,66503.0
2024-06-05 11:20:00,69.96,69.96,69.83,69.84,46887.0,67.1379,67.1379,67.0131,67.0227,46887.0
2024-06-05 11:30:00,69.84,69.89,69.76,69.86,59195.0,67.0227,67.0707,66.946,67.0419,59195.0
2024-06-05 11:40:00,69.86,69.9,69.8,69.81,26217.0,67.0419,67.0803,66.9843,66.9939,26217.0
2024-06-05 11:50:00,69.81,69.81,69.7,69.75,22322.0,66.9939,66.9939,66.8884,66.9364,22322.0
2024-06-05 12:00:00,69.75,69.78,69.71,69.73,25920.0,66.9364,66.9652,66.898,66.9172,25920.0
2024-06-05 12:10:00,69.73,69.81,69.72,69.8,11106.0,66.9172,66.9939,66.9076,66.9843,11106.0
2024-06-05 12:20:00,69.8,69.86,69.76,69.82,13642.0,66.9843,67.0419,66.946,67.0035,13642.0
2024-06-05 12:30:00,69.83,69.89,69.82,69.89,31553.0,67.0131,67.0707,67.0035,67.0707,31553.0
2024-06-05 12:40:00,69.9,69.93,69.87,69.91,20956.0,67.0803,67.1091,67.0515,67.0899,20956.0
2024-06-05 12:50:00,69.92,69.92,69.86,69.88,26064.0,67.0995,67.0995,67.0419,67.0611,26064.0
2024-06-05 13:00:00,69.88,69.88,69.83,69.85,11753.0,67.0611,67.0611,67.0131,67.0323,11753.0
2024-06-05 13:10:00,69.84,69.85,69.82,69.84,10702.0,67.0227,67.0323,67.0035,67.0227,10702.0
2024-06-05 13:20:00,69.84,69.85,69.81,69.84,13226.0,67.0227,67.0323,66.9939,67.0227,13226.0
2024-06-05 13:30:00,69.85,69.88,69.84,69.84,13909.0,67.0323,67.0611,67.0227,67.0227,13909.0
2024-06-05 13:40:00,69.84,69.85,69.79,69.81,16942.0,67.0227,67.0323,66.9748,66.9939,16942.0
2024-06-05 13:50:00,69.81,69.87,69.81,69.86,15000.0,66.9939,67.0515,66.9939,67.0419,15000.0
2024-06-05 14:00:00,69.86,69.89,69.85,69.88,14664.0,67.0419,67.0707,67.0323,67.0611,14664.0
2024-06-05 14:10:00,69.87,69.88,69.81,69.84,19514.0,67.0515,67.0611,66.9939,67.0227,19514.0
2024-06-05 14:20:00,69.84,69.85,69.8,69.81,20527.0,67.0227,67.0323,66.9843,66.9939,20527.0
2024-06-05 14:30:00,69.81,69.9,69.8,69.88,20996.0,66.9939,67.0803,66.9843,67.0611,20996.0
2024-06-05 14:40:00,69.87,69.91,69.85,69.9,17043.0,67.0515,67.0899,67.0323,67.0803,17043.0
2024-06-05 14:50:00,69.9,69.95,69.88,69.88,21034.0,67.0803,67.1283,67.0611,67.0611,21034.0
2024-06-05 15:00:00,69.88,69.97,69.88,69.94,22617.0,67.0611,67.1475,67.0611,67.1187,22617.0
2024-06-05 15:10:00,69.94,69.94,69.89,69.92,26996.0,67.1187,67.1187,67.0707,67.0995,26996.0
2024-06-05 15:20:00,69.93,69.95,69.9,69.9,21595.0,67.1091,67.1283,67.0803,67.0803,21595.0
2024-06-05 15:30:00,69.89,69.92,69.85,69.9,28163.0,67.0707,67.0995,67.0323,67.0803,28163.0
2024-06-05 15:40:00,69.9,69.91,69.79,69.8,49865.0,67.0803,67.0899,66.9748,66.9843,49865.0
2024-06-05 15:50:00,69.79,69.87,69.75,69.81,182540.0,66.9748,67.0515,66.9364,66.9939,182540.0
2024-06-06 09:30:00,69.93,70.16,69.8,70.03,147233.0,67.1091,67.3298,66.9843,67.2051,147233.0
2024-06-06 09:40:00,70.03,70.15,70.02,70.13,59159.0,67.2051,67.3202,67.1955,67.301,59159.0
2024-06-06 09:50:00,70.14,70.23,70.05,70.13,62863.0,67.3106,67.397,67.2243,67.301,62863.0
2024-06-06 10:00:00,70.13,70.15,70.05,70.15,59217.0,67.301,67.3202,67.2243,67.3202,59217.0
2024-06-06 10:10:00,70.16,70.2,70.0,70.07,72335.0,67.3298,67.3682,67.1763,67.2435,72335.0
2024-06-06 10:20:00,70.08,70.14,70.02,70.03,57166.0,67.2531,67.3106,67.1955,67.2051,57166.0
2024-06-06 10:30:00,70.03,70.05,69.94,69.96,60769.0,67.2051,67.2243,67.1187,67.1379,60769.0
2024-06-06 10:40:00,69.95,69.99,69.91,69.98,61904.0,67.1283,67.1667,67.0899,67.1571,61904.0
2024-06-06 10:50:00,69.98,69.98,69.9,69.92,37508.0,67.1571,67.1571,67.0803,67.0995,37508.0
2024-06-06 11:00:00,69.91,70.02,69.9,70.0,50626.0,67.0899,67.1955,67.0803,67.1763,50626.0
2024-06-06 11:10:00,70.0,70.17,69.99,70.14,42486.0,67.1763,67.3394,67.1667,67.3106,42486.0
2024-06-06 11:20:00,70.15,70.26,70.12,70.25,31356.0,67.3202,67.4258,67.2914,67.4162,31356.0
2024-06-06 11:30:00,70.23,70.31,70.23,70.26,49217.0,67.397,67.4738,67.397,67.4258,49217.0
2024-06-06 11:40:00,70.27,70.34,70.25,70.31,62137.0,67.4354,67.5026,67.4162,67.4738,62137.0
2024-06-06 11:50:00,70.31,70.42,70.3,70.41,41323.0,67.4738,67.5793,67.4642,67.5697,41323.0
2024-06-06 12:00:00,70.41,70.42,70.26,70.27,18624.0,67.5697,67.5793,67.4258,67.4354,18624.0
2024-06-06 12:10:00,70.28,70.29,70.0,70.13,164126.0,67.445,67.4546,67.1763,67.301,164126.0
2024-06-06 12:20:00,70.13,70.14,70.06,70.08,34966.0,67.301,67.3106,67.2339,67.2531,34966.0
2024-06-06 12:30:00,70.09,70.09,70.01,70.03,15512.0,67.2627,67.2627,67.1859,67.2051,15512.0
2024-06-06 12:40:00,70.02,70.02,69.99,70.0,10990.0,67.1955,67.1955,67.1667,67.1763,10990.0
2024-06-06 12:50:00,69.99,69.99,69.93,69.94,21425.0,67.1667,67.1667,67.1091,67.1187,21425.0
2024-06-06 13:00:00,69.94,69.96,69.89,69.9,46595.0,67.1187,67.1379,67.0707,67.0803,46595.0
2024-06-06 13:10:00,69.9,70.04,69.9,70.03,28217.0,67.0803,67.2147,67.0803,67.2051,28217.0
2024-06-06 13:20:00,70.04,70.09,69.98,70.04,30457.0,67.2147,67.2627,67.1571,67.2147,30457.0
2024-06-06 13:30:00,70.05,70.07,70.04,70.06,28232.0,67.2243,67.2435,67.2147,67.2339,28232.0
2024-06-06 13:40:00,70.06,70.07,70.01,70.02,22930.0,67.2339,67.2435,67.1859,67.1955,22930.0
2024-06-06 13:50:00,70.02,70.11,69.99,70.11,19393.0,67.1955,67.2818,67.1667,67.2818,19393.0
2024-06-06 14:00:00,70.1,70.11,70.02,70.03,44343.0,67.2722,67.2818,67.1955,67.2051,44343.0
2024-06-06 14:10:00,70.02,70.11,69.99,70.09,36055.0,67.1955,67.2818,67.1667,67.2627,36055.0
2024-06-06 14:20:00,70.09,70.12,70.08,70.1,27398.0,67.2627,67.2914,67.2531,67.2722,27398.0
2024-06-06 14:30:00,70.09,70.15,70.07,70.15,21050.0,67.2627,67.3202,67.2435,67.3202,21050.0
2024-06-06 14:40:00,70.15,70.2,70.14,70.18,35035.0,67.3202,67.3682,67.3106,67.349,35035.0
2024-06-06 14:50:00,70.18,70.3,70.17,70.28,34959.0,67.349,67.4642,67.3394,67.445,34959.0
2024-06-06 15:00:00,70.28,70.34,70.27,70.31,58366.0,67.445,67.5026,67.4354,67.4738,58366.0
2024-06-06 15:10:00,70.31,70.35,70.3,70.34,71801.0,67.4738,67.5122,67.4642,67.5026,71801.0
2024-06-06 15:20:00,70.36,70.38,70.32,70.34,38259.0,67.5218,67.541,67.4834,67.5026,38259.0
2024-06-06 15:30:00,70.34,70.4,70.32,70.35,121664.0,67.5026,67.5601,67.4834,67.5122,121664.0
2024-06-06 15:40:00,70.35,70.36,70.28,70.34,91449.0,67.5122,67.5218,67.445,67.5026,91449.0
2024-06-06 15:50:00,70.34,70.4,70.25,70.26,270569.0,67.5026,67.5601,67.4162,67.4258,270569.0
2024-06-07 09:30:00,70.01,70.01,69.61,69.78,160116.0,67.1859,67.1859,66.802,66.9652,160116.0
2024-06-07 09:40:00,69.76,69.98,69.75,69.96,169038.0,66.946,67.1571,66.9364,67.1379,169038.0
2024-06-07 09:50:00,69.95,70.02,69.9,69.98,113415.0,67.1283,67.1955,67.0803,67.1571,113415.0
2024-06-07 10:00:00,69.98,70.15,69.96,70.15,105680.0,67.1571,67.3202,67.1379,67.3202,105680.0
2024-06-07 10:10:00,70.15,70.32,70.14,70.32,107904.0,67.3202,67.4834,67.3106,67.4834,107904.0
2024-06-07 10:20:00,70.33,70.33,70.26,70.32,71446.0,67.493,67.493,67.4258,67.4834,71446.0
2024-06-07 10:30:00,70.31,70.31,70.17,70.23,81884.0,67.4738,67.4738,67.3394,67.397,81884.0
2024-06-07 10:40:00,70.23,70.27,70.13,70.14,91396.0,67.397,67.4354,67.301,67.3106,91396.0
2024-06-07 10:50:00,70.13,70.2,70.1,70.18,107360.0,67.301,67.3682,67.2722,67.349,107360.0
2024-06-07 11:00:00,70.19,70.19,70.02,70.02,75849.0,67.3586,67.3586,67.1955,67.1955,75849.0
2024-06-07 11:10:00,70.02,70.03,69.95,69.95,45958.0,67.1955,67.2051,67.1283,67.1283,45958.0
2024-06-07 11:20:00,69.95,69.96,69.82,69.83,58675.0,67.1283,67.1379,67.0035,67.0131,58675.0
2024-06-07 11:30:00,69.84,69.92,69.78,69.88,46576.0,67.0227,67.0995,66.9652,67.0611,46576.0
2024-06-07 11:40:00,69.9,69.93,69.81,69.83,11370.0,67.0803,67.1091,66.9939,67.0131,11370.0
2024-06-07 11:50:00,69.83,69.83,69.76,69.77,11530.0,67.0131,67.0131,66.946,66.9556,11530.0
2024-06-07 12:00:00,69.76,69.76,69.69,69.75,18707.0,66.946,66.946,66.8788,66.9364,18707.0
2024-06-07 12:10:00,69.75,69.79,69.73,69.74,21288.0,66.9364,66.9748,66.9172,66.9268,21288.0
2024-06-07 12:20:00,69.77,69.84,69.76,69.84,13132.0,66.9556,67.0227,66.946,67.0227,13132.0
2024-06-07 12:30:00,69.85,69.89,69.82,69.86,19778.0,67.0323,67.0707,67.0035,67.0419,19778.0
2024-06-07 12:40:00,69.86,69.87,69.78,69.78,6583.0,67.0419,67.0515,66.9652,66.9652,6583.0
2024-06-07 12:50:00,69.8,69.91,69.79,69.9,7149.0,66.9843,67.0899,66.9748,67.0803,7149.0
2024-06-07 13:00:00,69.91,69.91,69.8,69.85,6805.0,67.0899,67.0899,66.9843,67.0323,6805.0
2024-06-07 13:10:00,69.86,69.89,69.86,69.88,28316.0,67.0419,67.0707,67.0419,67.0611,28316.0
2024-06-07 13:20:00,69.87,69.92,69.84,69.87,8025.0,67.0515,67.0995,67.0227,67.0515,8025.0
2024-06-07 13:30:00,69.87,69.9,69.83,69.87,10206.0,67.0515,67.0803,67.0131,67.0515,10206.0
2024-06-07 13:40:00,69.86,69.88,69.83,69.88,7777.0,67.0419,67.0611,67.0131,67.0611,7777.0
2024-06-07 13:50:00,69.88,69.92,69.87,69.87,12839.0,67.0611,67.0995,67.0515,67.0515,12839.0
2024-06-07 14:00:00,69.87,69.87,69.75,69.78,15806.0,67.0515,67.0515,66.9364,66.9652,15806.0
2024-06-07 14:10:00,69.79,69.79,69.7,69.76,22711.0,66.9748,66.9748,66.8884,66.946,22711.0
2024-06-07 14:20:00,69.76,69.83,69.75,69.82,19894.0,66.946,67.0131,66.9364,67.0035,19894.0
2024-06-07 14:30:00,69.82,69.82,69.77,69.78,14070.0,67.0035,67.0035,66.9556,66.9652,14070.0
2024-06-07 14:40:00,69.78,69.8,69.69,69.7,50025.0,66.9652,66.9843,66.8788,66.8884,50025.0
2024-06-07 14:50:00,69.7,69.75,69.68,69.73,14394.0,66.8884,66.9364,66.8692,66.9172,14394.0
2024-06-07 15:00:00,69.73,69.73,69.65,69.66,19474.0,66.9172,66.9172,66.8404,66.85,19474.0
2024-06-07 15:10:00,69.66,69.67,69.58,69.59,33242.0,66.85,66.8596,66.7732,66.7828,33242.0
2024-06-07 15:20:00,69.59,69.63,69.57,69.59,37205.0,66.7828,66.8212,66.7636,66.7828,37205.0
2024-06-07 15:30:00,69.59,69.6,69.51,69.56,69755.0,66.7828,66.7924,66.706,66.754,69755.0
2024-06-07 15:40:00,69.56,69.56,69.46,69.5,99928.0,66.754,66.754,66.6581,66.6965,99928.0
2024-06-07 15:50:00,69.49,69.53,69.41,69.47,257838.0,66.6869,66.7252,66.6101,66.6677,257838.0
2024-06-10 09:30:00,69.99,69.99,69.77,69.9,106596.0,67.1667,67.1667,66.9556,67.0803,106596.0
2024-06-10 09:40:00,69.93,69.97,69.82,69.92,70557.0,67.1091,67.1475,67.0035,67.0995,70557.0
2024-06-10 09:50:00,69.93,70.14,69.86,70.13,54406.0,67.1091,67.3106,67.0419,67.301,54406.0
2024-06-10 10:00:00,70.13,70.14,70.0,70.08,33799.0,67.301,67.3106,67.1763,67.2531,33799.0
2024-06-10 10:10:00,70.08,70.14,70.02,70.1,52024.0,67.2531,67.3106,67.1955,67.2722,52024.0
2024-06-10 10:20:00,70.11,70.12,70.05,70.08,40582.0,67.2818,67.2914,67.2243,67.2531,40582.0
2024-06-10 10:30:00,70.08,70.14,70.06,70.09,120341.0,67.2531,67.3106,67.2339,67.2627,120341.0
2024-06-10 10:40:00,70.1,70.27,70.1,70.25,75780.0,67.2722,67.4354,67.2722,67.4162,75780.0
2024-06-10 10:50:00,70.25,70.3,70.13,70.14,48745.0,67.4162,67.4642,67.301,67.3106,48745.0
2024-06-10 11:00:00,70.14,70.25,70.13,70.2,216213.0,67.3106,67.4162,67.301,67.3682,216213.0
2024-06-10 11:10:00,70.2,70.35,70.18,70.35,94388.0,67.3682,67.5122,67.349,67.5122,94388.0
2024-06-10 11:20:00,70.36,70.36,70.27,70.31,66045.0,67.5218,67.5218,67.4354,67.4738,66045.0
2024-06-10 11:30:00,70.31,70.54,70.31,70.53,106353.0,67.4738,67.6945,67.4738,67.6849,106353.0
2024-06-10 11:40:00,70.53,70.68,70.53,70.66,36762.0,67.6849,67.8289,67.6849,67.8097,36762.0
2024-06-10 11:50:00,70.66,70.71,70.61,70.71,31173.0,67.8097,67.8576,67.7617,67.8576,31173.0
2024-06-10 12:00:00,70.72,70.73,70.63,70.64,15362.0,67.8672,67.8768,67.7809,67.7905,15362.0
2024-06-10 12:10:00,70.64,70.65,70.57,70.57,14723.0,67.7905,67.8001,67.7233,67.7233,14723.0
2024-06-10 12:20:00,70.57,70.59,70.55,70.59,12324.0,67.7233,67.7425,67.7041,67.7425,12324.0
2024-06-10 12:30:00,70.59,70.64,70.56,70.56,11186.0,67.7425,67.7905,67.7137,67.7137,11186.0
2024-06-10 12:40:00,70.56,70.6,70.56,70.59,30118.0,67.7137,67.7521,67.7137,67.7425,30118.0
2024-06-10 12:50:00,70.58,70.7,70.58,70.67,17996.0,67.7329,67.848,67.7329,67.8193,17996.0
2024-06-10 13:00:00,70.67,70.68,70.55,70.57,29945.0,67.8193,67.8289,67.7041,67.7233,29945.0
2024-06-10 13:10:00,70.57,70.64,70.54,70.56,68160.0,67.7233,67.7905,67.6945,67.7137,68160.0
2024-06-10 13:20:00,70.55,70.6,70.54,70.59,28640.0,67.7041,67.7521,67.6945,67.7425,28640.0
2024-06-10 13:30:00,70.6,70.68,70.58,70.66,14983.0,67.7521,67.8289,67.7329,67.8097,14983.0
2024-06-10 13:40:00,70.67,70.81,70.67,70.81,20476.0,67.8193,67.9536,67.8193,67.9536,20476.0
2024-06-10 13:50:00,70.81,70.81,70.76,70.8,7687.0,67.9536,67.9536,67.9056,67.944,7687.0
2024-06-10 14:00:00,70.78,70.8,70.73,70.78,14683.0,67.9248,67.944,67.8768,67.9248,14683.0
2024-06-10 14:10:00,70.78,70.8,70.67,70.67,8876.0,67.9248,67.944,67.8193,67.8193,8876.0
2024-06-10 14:20:00,70.68,70.71,70.65,70.68,18076.0,67.8289,67.8576,67.8001,67.8289,18076.0
2024-06-10 14:30:00,70.67,70.78,70.67,70.76,23739.0,67.8193,67.9248,67.8193,67.9056,23739.0
2024-06-10 14:40:00,70.75,70.82,70.73,70.79,20926.0,67.896,67.9632,67.8768,67.9344,20926.0
2024-06-10 14:50:00,70.79,70.83,70.75,70.8,13066.0,67.9344,67.9728,67.896,67.944,13066.0
2024-06-10 15:00:00,70.79,70.79,70.71,70.72,17711.0,67.9344,67.9344,67.8576,67.8672,17711.0
2024-06-10 15:10:00,70.72,70.76,70.67,70.72,37272.0,67.8672,67.9056,67.8193,67.8672,37272.0
2024-06-10 15:20:00,70.72,70.73,70.67,70.7,33170.0,67.8672,67.8768,67.8193,67.848,33170.0
2024-06-10 15:30:00,70.69,70.69,70.58,70.58,25148.0,67.8384,67.8384,67.7329,67.7329,25148.0
2024-06-10 15:40:00,70.58,70.65,70.55,70.55,72748.0,67.7329,67.8001,67.7041,67.7041,72748.0
2024-06-10 15:50:00,70.55,70.65,70.53,70.64,207122.0,67.7041,67.8001,67.6849,67.7905,207122.0
2024-06-11 09:30:00,70.21,70.23,69.93,70.06,142567.0,67.3778,67.397,67.1091,67.2339,142567.0
2024-06-11 09:40:00,70.06,70.09,69.88,69.94,96228.0,67.2339,67.2627,67.0611,67.1187,96228.0
2024-06-11 09:50:00,69.95,70.15,69.92,70.08,82979.0,67.1283,67.3202,67.0995,67.2531,82979.0
2024-06-11 10:00:00,70.08,70.09,69.91,70.08,78831.0,67.2531,67.2627,67.0899,67.2531,78831.0
2024-06-11 10:10:00,70.08,70.18,70.05,70.16,61259.0,67.2531,67.349,67.2243,67.3298,61259.0
2024-06-11 10:20:00,70.16,70.16,70.1,70.12,41341.0,67.3298,67.3298,67.2722,67.2914,41341.0
2024-06-11 10:30:00,70.12,70.24,70.11,70.2,28877.0,67.2914,67.4066,67.2818,67.3682,28877.0
2024-06-11 10:40:00,70.21,70.23,70.12,70.12,20981.0,67.3778,67.397,67.2914,67.2914,20981.0
2024-06-11 10:50:00,70.14,70.14,69.98,70.0,81671.0,67.3106,67.3106,67.1571,67.1763,81671.0
2024-06-11 11:00:00,70.0,70.08,69.96,70.08,47693.0,67.1763,67.2531,67.1379,67.2531,47693.0
2024-06-11 11:10:00,70.08,70.1,69.99,70.03,80018.0,67.2531,67.2722,67.1667,67.2051,80018.0
2024-06-11 11:20:00,70.03,70.08,70.02,70.03,47908.0,67.2051,67.2531,67.1955,67.2051,47908.0
2024-06-11 11:30:00,70.03,70.25,70.03,70.22,78256.0,67.2051,67.4162,67.2051,67.3874,78256.0
2024-06-11 11:40:00,70.22,70.28,70.15,70.17,29901.0,67.3874,67.445,67.3202,67.3394,29901.0
2024-06-11 11:50:00,70.18,70.18,70.03,70.06,796895.0,67.349,67.349,67.2051,67.2339,796895.0
2024-06-11 12:00:00,70.06,70.08,69.95,69.95,29178.0,67.2339,67.2531,67.1283,67.1283,29178.0
2024-06-11 12:10:00,69.95,69.99,69.92,69.99,63797.0,67.1283,67.1667,67.0995,67.1667,63797.0
2024-06-11 12:20:00,69.99,70.01,69.93,69.95,34794.0,67.1667,67.1859,67.1091,67.1283,34794.0
2024-06-11 12:30:00,69.95,70.05,69.95,70.05,45686.0,67.1283,67.2243,67.1283,67.2243,45686.0
2024-06-11 12:40:00,70.04,70.06,69.98,69.98,14246.0,67.2147,67.2339,67.1571,67.1571,14246.0
2024-06-11 12:50:00,69.98,70.05,69.97,70.04,12423.0,67.1571,67.2243,67.1475,67.2147,12423.0
2024-06-11 13:00:00,70.03,70.09,70.01,70.01,17656.0,67.2051,67.2627,67.1859,67.1859,17656.0
2024-06-11 13:10:00,70.0,70.02,69.93,69.95,15104.0,67.1763,67.1955,67.1091,67.1283,15104.0
2024-06-11 13:20:00,69.95,69.95,69.91,69.95,10471.0,67.1283,67.1283,67.0899,67.1283,10471.0
2024-06-11 13:30:00,69.95,69.96,69.9,69.93,9056.0,67.1283,67.1379,67.0803,67.1091,9056.0
2024-06-11 13:40:00,69.93,69.97,69.91,69.94,12424.0,67.1091,67.1475,67.0899,67.1187,12424.0
2024-06-11 13:50:00,69.94,70.01,69.94,70.0,7297.0,67.1187,67.1859,67.1187,67.1763,7297.0
2024-06-11 14:00:00,69.99,70.08,69.99,70.02,14041.0,67.1667,67.2531,67.1667,67.1955,14041.0
2024-06-11 14:10:00,70.03,70.1,70.02,70.09,19295.0,67.2051,67.2722,67.1955,67.2627,19295.0
2024-06-11 14:20:00,70.09,70.18,70.09,70.11,44487.0,67.2627,67.349,67.2627,67.2818,44487.0
2024-06-11 14:30:00,70.11,70.14,70.1,70.11,32003.0,67.2818,67.3106,67.2722,67.2818,32003.0
2024-06-11 14:40:00,70.13,70.19,70.11,70.17,43753.0,67.301,67.3586,67.2818,67.3394,43753.0
2024-06-11 14:50:00,70.17,70.18,70.14,70.16,11340.0,67.3394,67.349,67.3106,67.3298,11340.0
2024-06-11 15:00:00,70.16,70.23,70.15,70.21,19614.0,67.3298,67.397,67.3202,67.3778,19614.0
2024-06-11 15:10:00,70.21,70.23,70.18,70.19,15444.0,67.3778,67.397,67.349,67.3586,15444.0
2024-06-11 15:20:00,70.19,70.19,70.15,70.16,38947.0,67.3586,67.3586,67.3202,67.3298,38947.0
2024-06-11 15:30:00,70.15,70.24,70.15,70.21,61322.0,67.3202,67.4066,67.3202,67.3778,61322.0
2024-06-11 15:40:00,70.2,70.22,70.17,70.17,63797.0,67.3682,67.3874,67.3394,67.3394,63797.0
2024-06-11 15:50:00,70.17,70.33,70.17,70.31,269836.0,67.3394,67.493,67.3394,67.4738,269836.0
2024-06-12 09:30:00,71.27,71.31,70.91,70.91,180539.0,68.3951,68.4334,68.0496,68.0496,180539.0
2024-06-12 09:40:00,70.89,71.09,70.87,71.08,66516.0,68.0304,68.2223,68.0112,68.2127,66516.0
2024-06-12 09:50:00,71.1,71.18,70.98,71.17,61158.0,68.2319,68.3087,68.1168,68.2991,61158.0
2024-06-12 10:00:00,71.17,71.17,70.95,71.01,46246.0,68.2991,68.2991,68.088,68.1455,46246.0
2024-06-12 10:10:00,71.02,71.14,70.99,71.09,51244.0,68.1551,68.2703,68.1263,68.2223,51244.0
2024-06-12 10:20:00,71.1,71.21,71.06,71.19,83357.0,68.2319,68.3375,68.1935,68.3183,83357.0
2024-06-12 10:30:00,71.19,71.19,70.86,70.89,82357.0,68.3183,68.3183,68.0016,68.0304,82357.0
2024-06-12 10:40:00,70.89,70.89,70.73,70.78,50145.0,68.0304,68.0304,67.8768,67.9248,50145.0
2024-06-12 10:50:00,70.78,70.79,70.65,70.7,69118.0,67.9248,67.9344,67.8001,67.848,69118.0
2024-06-12 11:00:00,70.7,70.71,70.6,70.66,88662.0,67.848,67.8576,67.7521,67.8097,88662.0
2024-06-12 11:10:00,70.66,70.71,70.62,70.68,113746.0,67.8097,67.8576,67.7713,67.8289,113746.0
2024-06-12 11:20:00,70.68,70.79,70.67,70.72,142061.0,67.8289,67.9344,67.8193,67.8672,142061.0
2024-06-12 11:30:00,70.7,70.73,70.6,70.73,105074.0,67.848,67.8768,67.7521,67.8768,105074.0
2024-06-12 11:40:00,70.73,70.74,70.49,70.54,58883.0,67.8768,67.8864,67.6465,67.6945,58883.0
2024-06-12 11:50:00,70.53,70.64,70.51,70.64,38052.0,67.6849,67.7905,67.6657,67.7905,38052.0
2024-06-12 12:00:00,70.63,70.68,70.55,70.56,32496.0,67.7809,67.8289,67.7041,67.7137,32496.0
2024-06-12 12:10:00,70.56,70.64,70.56,70.62,41186.0,67.7137,67.7905,67.7137,67.7713,41186.0
2024-06-12 12:20:00,70.62,70.65,70.58,70.6,21550.0,67.7713,67.8001,67.7329,67.7521,21550.0
2024-06-12 12:30:00,70.57,70.67,70.57,70.64,35498.0,67.7233,67.8193,67.7233,67.7905,35498.0
2024-06-12 12:40:00,70.64,70.72,70.63,70.71,9866.0,67.7905,67.8672,67.7809,67.8576,9866.0
2024-06-12 12:50:00,70.71,70.71,70.66,70.66,18867.0,67.8576,67.8576,67.8097,67.8097,18867.0
2024-06-12 13:00:00,70.67,70.7,70.64,70.66,24280.0,67.8193,67.848,67.7905,67.8097,24280.0
2024-06-12 13:10:00,70.65,70.7,70.65,70.65,28335.0,67.8001,67.848,67.8001,67.8001,28335.0
2024-06-12 13:20:00,70.65,70.66,70.58,70.63,82681.0,67.8001,67.8097,67.7329,67.7809,82681.0
2024-06-12 13:30:00,70.63,70.7,70.59,70.66,17500.0,67.7809,67.848,67.7425,67.8097,17500.0
2024-06-12 13:40:00,70.66,70.66,70.61,70.65,14277.0,67.8097,67.8097,67.7617,67.8001,14277.0
2024-06-12 13:50:00,70.65,70.65,70.57,70.57,27422.0,67.8001,67.8001,67.7233,67.7233,27422.0
2024-06-12 14:00:00,70.57,70.65,70.41,70.61,54906.0,67.7233,67.8001,67.5697,67.7617,54906.0
2024-06-12 14:10:00,70.61,70.65,70.56,70.62,25930.0,67.7617,67.8001,67.7137,67.7713,25930.0
2024-06-12 14:20:00,70.63,70.64,70.56,70.64,24917.0,67.7809,67.7905,67.7137,67.7905,24917.0
2024-06-12 14:30:00,70.65,70.72,70.51,70.64,38727.0,67.8001,67.8672,67.6657,67.7905,38727.0
2024-06-12 14:40:00,70.63,70.65,70.46,70.49,57054.0,67.7809,67.8001,67.6177,67.6465,57054.0
2024-06-12 14:50:00,70.48,70.52,70.36,70.43,19425.0,67.6369,67.6753,67.5218,67.5889,19425.0
2024-06-12 15:00:00,70.42,70.47,70.39,70.43,31812.0,67.5793,67.6273,67.5506,67.5889,31812.0
2024-06-12 15:10:00,70.42,70.52,70.36,70.4,146439.0,67.5793,67.6753,67.5218,67.5601,146439.0
2024-06-12 15:20:00,70.38,70.44,70.23,70.26,62603.0,67.541,67.5985,67.397,67.4258,62603.0
2024-06-12 15:30:00,70.26,70.37,70.24,70.31,114080.0,67.4258,67.5314,67.4066,67.4738,114080.0
2024-06-12 15:40:00,70.31,70.47,70.3,70.45,164096.0,67.4738,67.6273,67.4642,67.6081,164096.0
2024-06-12 15:50:00,70.44,70.56,70.41,70.42,257171.0,67.5985,67.7137,67.5697,67.5793,257171.0
2024-06-13 09:30:00,70.28,70.28,70.05,70.09,145980.0,67.445,67.445,67.2243,67.2627,145980.0
2024-06-13 09:40:00,70.09,70.12,69.92,69.95,74414.0,67.2627,67.2914,67.0995,67.1283,74414.0
2024-06-13 09:50:00,69.95,69.96,69.78,69.79,66526.0,67.1283,67.1379,66.9652,66.9748,66526.0
2024-06-13 10:00:00,69.79,69.9,69.71,69.82,90040.0,66.9748,67.0803,66.898,67.0035,90040.0
2024-06-13 10:10:00,69.81,69.98,69.73,69.91,79911.0,66.9939,67.1571,66.9172,67.0899,79911.0
2024-06-13 10:20:00,69.89,69.92,69.72,69.76,100959.0,67.0707,67.0995,66.9076,66.946,100959.0
2024-06-13 10:30:00,69.76,69.85,69.62,69.85,119705.0,66.946,67.0323,66.8116,67.0323,119705.0
2024-06-13 10:40:00,69.83,69.83,69.71,69.75,81359.0,67.0131,67.0131,66.898,66.9364,81359.0
2024-06-13 10:50:00,69.75,69.81,69.71,69.77,56506.0,66.9364,66.9939,66.898,66.9556,56506.0
2024-06-13 11:00:00,69.77,69.77,69.65,69.68,142262.0,66.9556,66.9556,66.8404,66.8692,142262.0
2024-06-13 11:10:00,69.68,69.77,69.68,69.73,60802.0,66.8692,66.9556,66.8692,66.9172,60802.0
2024-06-13 11:20:00,69.73,69.8,69.67,69.77,98196.0,66.9172,66.9843,66.8596,66.9556,98196.0
2024-06-13 11:30:00,69.75,69.79,69.71,69.71,85101.0,66.9364,66.9748,66.898,66.898,85101.0
2024-06-13 11:40:00,69.7,69.71,69.55,69.56,30730.0,66.8884,66.898,66.7444,66.754,30730.0
2024-06-13 11:50:00,69.57,69.66,69.56,69.64,16442.0,66.7636,66.85,66.754,66.8308,16442.0
2024-06-13 12:00:00,69.63,69.68,69.6,69.63,31684.0,66.8212,66.8692,66.7924,66.8212,31684.0
2024-06-13 12:10:00,69.63,69.65,69.55,69.59,41732.0,66.8212,66.8404,66.7444,66.7828,41732.0
2024-06-13 12:20:00,69.59,69.63,69.58,69.61,15406.0,66.7828,66.8212,66.7732,66.802,15406.0
2024-06-13 12:30:00,69.6,69.67,69.59,69.63,30463.0,66.7924,66.8596,66.7828,66.8212,30463.0
2024-06-13 12:40:00,69.62,69.64,69.6,69.62,15450.0,66.8116,66.8308,66.7924,66.8116,15450.0
2024-06-13 12:50:00,69.62,69.69,69.58,69.59,61899.0,66.8116,66.8788,66.7732,66.7828,61899.0
2024-06-13 13:00:00,69.58,69.64,69.57,69.63,16455.0,66.7732,66.8308,66.7636,66.8212,16455.0
2024-06-13 13:10:00,69.64,69.73,69.63,69.72,18533.0,66.8308,66.9172,66.8212,66.9076,18533.0
2024-06-13 13:20:00,69.72,69.77,69.72,69.75,17977.0,66.9076,66.9556,66.9076,66.9364,17977.0
2024-06-13 13:30:00,69.75,69.75,69.69,69.7,13670.0,66.9364,66.9364,66.8788,66.8884,13670.0
2024-06-13 13:40:00,69.7,69.78,69.69,69.75,17151.0,66.8884,66.9652,66.8788,66.9364,17151.0
2024-06-13 13:50:00,69.75,69.84,69.75,69.83,20604.0,66.9364,67.0227,66.9364,67.0131,20604.0
2024-06-13 14:00:00,69.82,69.83,69.76,69.82,18240.0,67.0035,67.0131,66.946,67.0035,18240.0
2024-06-13 14:10:00,69.81,69.82,69.76,69.77,42347.0,66.9939,67.0035,66.946,66.9556,42347.0
2024-06-13 14:20:00,69.77,69.84,69.77,69.81,25762.0,66.9556,67.0227,66.9556,66.9939,25762.0
2024-06-13 14:30:00,69.81,69.84,69.76,69.77,23394.0,66.9939,67.0227,66.946,66.9556,23394.0
2024-06-13 14:40:00,69.78,69.81,69.73,69.73,20106.0,66.9652,66.9939,66.9172,66.9172,20106.0
2024-06-13 14:50:00,69.74,69.76,69.72,69.76,11667.0,66.9268,66.946,66.9076,66.946,11667.0
2024-06-13 15:00:00,69.75,69.84,69.75,69.82,33895.0,66.9364,67.0227,66.9364,67.0035,33895.0
2024-06-13 15:10:00,69.83,69.83,69.76,69.78,61615.0,67.0131,67.0131,66.946,66.9652,61615.0
2024-06-13 15:20:00,69.78,69.79,69.72,69.72,54337.0,66.9652,66.9748,66.9076,66.9076,54337.0
2024-06-13 15:30:00,69.72,69.78,69.67,69.78,59833.0,66.9076,66.9652,66.8596,66.9652,59833.0
2024-06-13 15:40:00,69.78,69.88,69.75,69.87,145901.0,66.9652,67.0611,66.9364,67.0515,145901.0
2024-06-13 15:50:00,69.87,69.91,69.74,69.75,275644.0,67.0515,67.0899,66.9268,66.9364,275644.0
2024-06-14 09:30:00,69.36,69.38,69.14,69.35,128360.0,66.5621,66.5813,66.351,66.5525,128360.0
2024-06-14 09:40:00,69.36,69.42,69.15,69.17,55156.0,66.5621,66.6197,66.3606,66.3798,55156.0
2024-06-14 09:50:00,69.17,69.19,69.09,69.16,40061.0,66.3798,66.399,66.303,66.3702,40061.0
2024-06-14 10:00:00,69.14,69.15,68.95,68.99,113518.0,66.351,66.3606,66.1686,66.207,113518.0
2024-06-14 10:10:00,68.98,69.02,68.84,68.84,201534.0,66.1974,66.2358,66.0631,66.0631,201534.0
2024-06-14 10:20:00,68.83,68.89,68.77,68.86,220467.0,66.0535,66.1111,65.9959,66.0823,220467.0
2024-06-14 10:30:00,68.86,68.89,68.72,68.86,120242.0,66.0823,66.1111,65.9479,66.0823,120242.0
2024-06-14 10:40:00,68.86,68.95,68.81,68.95,69162.0,66.0823,66.1686,66.0343,66.1686,69162.0
2024-06-14 10:50:00,68.96,69.03,68.95,69.02,83096.0,66.1782,66.2454,66.1686,66.2358,83096.0
2024-06-14 11:00:00,69.01,69.03,68.85,68.86,74178.0,66.2262,66.2454,66.0727,66.0823,74178.0
2024-06-14 11:10:00,68.86,69.01,68.85,68.99,275965.0,66.0823,66.2262,66.0727,66.207,275965.0
2024-06-14 11:20:00,68.97,69.0,68.93,68.97,108990.0,66.1878,66.2166,66.1494,66.1878,108990.0
2024-06-14 11:30:00,68.96,68.97,68.85,68.89,44494.0,66.1782,66.1878,66.0727,66.1111,44494.0
2024-06-14 11:40:00,68.88,68.88,68.69,68.72,71126.0,66.1015,66.1015,65.9191,65.9479,71126.0
2024-06-14 11:50:00,68.71,68.81,68.66,68.8,103644.0,65.9383,66.0343,65.8903,66.0247,103644.0
2024-06-14 12:00:00,68.8,68.81,68.7,68.72,32343.0,66.0247,66.0343,65.9287,65.9479,32343.0
2024-06-14 12:10:00,68.73,68.81,68.7,68.71,33670.0,65.9575,66.0343,65.9287,65.9383,33670.0
2024-06-14 12:20:00,68.71,68.74,68.67,68.67,18479.0,65.9383,65.9671,65.8999,65.8999,18479.0
2024-06-14 12:30:00,68.67,68.77,68.64,68.77,38769.0,65.8999,65.9959,65.8711,65.9959,38769.0
2024-06-14 12:40:00,68.77,68.8,68.75,68.76,31558.0,65.9959,66.0247,65.9767,65.9863,31558.0
2024-06-14 12:50:00,68.77,68.8,68.75,68.78,29617.0,65.9959,66.0247,65.9767,66.0055,29617.0
2024-06-14 13:00:00,68.77,68.85,68.74,68.85,27469.0,65.9959,66.0727,65.9671,66.0727,27469.0
2024-06-14 13:10:00,68.84,68.85,68.78,68.83,21988.0,66.0631,66.0727,66.0055,66.0535,21988.0
2024-06-14 13:20:00,68.83,68.85,68.7,68.73,23528.0,66.0535,66.0727,65.9287,65.9575,23528.0
2024-06-14 13:30:00,68.73,68.84,68.73,68.8,59130.0,65.9575,66.0631,65.9575,66.0247,59130.0
2024-06-14 13:40:00,68.8,68.85,68.78,68.83,40989.0,66.0247,66.0727,66.0055,66.0535,40989.0
2024-06-14 13:50:00,68.83,68.84,68.62,68.64,154512.0,66.0535,66.0631,65.8519,65.8711,154512.0
2024-06-14 14:00:00,68.62,68.63,68.56,68.62,37808.0,65.8519,65.8615,65.7944,65.8519,37808.0
2024-06-14 14:10:00,68.62,68.63,68.58,68.62,17641.0,65.8519,65.8615,65.8136,65.8519,17641.0
2024-06-14 14:20:00,68.62,68.71,68.59,68.62,85204.0,65.8519,65.9383,65.8232,65.8519,85204.0
2024-06-14 14:30:00,68.62,68.66,68.59,68.66,82089.0,65.8519,65.8903,65.8232,65.8903,82089.0
2024-06-14 14:40:00,68.67,68.73,68.65,68.71,43702.0,65.8999,65.9575,65.8807,65.9383,43702.0
2024-06-14 14:50:00,68.7,68.79,68.69,68.75,58121.0,65.9287,66.0151,65.9191,65.9767,58121.0
2024-06-14 15:00:00,68.75,68.79,68.74,68.77,24780.0,65.9767,66.0151,65.9671,65.9959,24780.0
2024-06-14 15:10:00,68.78,68.82,68.77,68.78,65264.0,66.0055,66.0439,65.9959,66.0055,65264.0
2024-06-14 15:20:00,68.78,68.88,68.77,68.87,84767.0,66.0055,66.1015,65.9959,66.0919,84767.0
2024-06-14 15:30:00,68.87,68.9,68.83,68.9,58763.0,66.0919,66.1207,66.0535,66.1207,58763.0
2024-06-14 15:40:00,68.9,68.94,68.88,68.91,93554.0,66.1207,66.159,66.1015,66.1303,93554.0
2024-06-14 15:50:00,68.91,69.04,68.9,69.0,255586.0,66.1303,66.255,66.1207,66.2166,255586.0
2024-06-17 09:30:00,69.42,69.47,69.16,69.19,151829.0,66.6197,66.6677,66.3702,66.399,151829.0
2024-06-17 09:40:00,69.17,69.41,69.14,69.34,56416.0,66.3798,66.6101,66.351,66.5429,56416.0
2024-06-17 09:50:00,69.34,69.36,69.15,69.19,129450.0,66.5429,66.5621,66.3606,66.399,129450.0
2024-06-17 10:00:00,69.19,69.19,69.01,69.05,112959.0,66.399,66.399,66.2262,66.2646,112959.0
2024-06-17 10:10:00,69.05,69.11,68.94,69.11,173060.0,66.2646,66.3222,66.159,66.3222,173060.0
2024-06-17 10:20:00,69.11,69.17,69.04,69.14,76500.0,66.3222,66.3798,66.255,66.351,76500.0
2024-06-17 10:30:00,69.14,69.25,69.12,69.22,78530.0,66.351,66.4565,66.3318,66.4277,78530.0
2024-06-17 10:40:00,69.22,69.22,69.12,69.14,45458.0,66.4277,66.4277,66.3318,66.351,45458.0
2024-06-17 10:50:00,69.14,69.21,69.13,69.18,87399.0,66.351,66.4181,66.3414,66.3894,87399.0
2024-06-17 11:00:00,69.18,69.32,69.17,69.3,73416.0,66.3894,66.5237,66.3798,66.5045,73416.0
2024-06-17 11:10:00,69.3,69.39,69.3,69.39,37902.0,66.5045,66.5909,66.5045,66.5909,37902.0
2024-06-17 11:20:00,69.38,69.39,69.33,69.34,30415.0,66.5813,66.5909,66.5333,66.5429,30415.0
2024-06-17 11:30:00,69.34,69.38,69.28,69.31,65416.0,66.5429,66.5813,66.4853,66.5141,65416.0
2024-06-17 11:40:00,69.31,69.31,69.17,69.18,55068.0,66.5141,66.5141,66.3798,66.3894,55068.0
2024-06-17 11:50:00,69.19,69.24,69.15,69.2,31345.0,66.399,66.4469,66.3606,66.4086,31345.0
2024-06-17 12:00:00,69.21,69.27,69.21,69.25,33187.0,66.4181,66.4757,66.4181,66.4565,33187.0
2024-06-17 12:10:00,69.25,69.33,69.24,69.32,18815.0,66.4565,66.5333,66.4469,66.5237,18815.0
2024-06-17 12:20:00,69.32,69.32,69.23,69.31,32719.0,66.5237,66.5237,66.4373,66.5141,32719.0
2024-06-17 12:30:00,69.32,69.35,69.27,69.31,31748.0,66.5237,66.5525,66.4757,66.5141,31748.0
2024-06-17 12:40:00,69.3,69.33,69.29,69.33,15896.0,66.5045,66.5333,66.4949,66.5333,15896.0
2024-06-17 12:50:00,69.33,69.35,69.31,69.31,29490.0,66.5333,66.5525,66.5141,66.5141,29490.0
2024-06-17 13:00:00,69.31,69.36,69.31,69.34,38726.0,66.5141,66.5621,66.5141,66.5429,38726.0
2024-06-17 13:10:00,69.34,69.34,69.26,69.28,140368.0,66.5429,66.5429,66.4661,66.4853,140368.0
2024-06-17 13:20:00,69.28,69.31,69.22,69.23,50133.0,66.4853,66.5141,66.4277,66.4373,50133.0
2024-06-17 13:30:00,69.23,69.29,69.2,69.23,48196.0,66.4373,66.4949,66.4086,66.4373,48196.0
2024-06-17 13:40:00,69.23,69.24,69.16,69.17,58196.0,66.4373,66.4469,66.3702,66.3798,58196.0
2024-06-17 13:50:00,69.17,69.26,69.17,69.2,90879.0,66.3798,66.4661,66.3798,66.4086,90879.0
2024-06-17 14:00:00,69.2,69.24,69.17,69.2,75736.0,66.4086,66.4469,66.3798,66.4086,75736.0
2024-06-17 14:10:00,69.2,69.26,69.13,69.15,134716.0,66.4086,66.4661,66.3414,66.3606,134716.0
2024-06-17 14:20:00,69.15,69.36,69.12,69.24,63515.0,66.3606,66.5621,66.3318,66.4469,63515.0
2024-06-17 14:30:00,69.25,69.33,69.22,69.33,69125.0,66.4565,66.5333,66.4277,66.5333,69125.0
2024-06-17 14:40:00,69.33,69.34,69.27,69.28,51220.0,66.5333,66.5429,66.4757,66.4853,51220.0
2024-06-17 14:50:00,69.28,69.29,69.19,69.2,53229.0,66.4853,66.4949,66.399,66.4086,53229.0
2024-06-17 15:00:00,69.2,69.26,69.16,69.2,89246.0,66.4086,66.4661,66.3702,66.4086,89246.0
2024-06-17 15:10:00,69.2,69.28,69.19,69.26,116770.0,66.4086,66.4853,66.399,66.4661,116770.0
2024-06-17 15:20:00,69.25,69.27,69.2,69.25,53964.0,66.4565,66.4757,66.4086,66.4565,53964.0
2024-06-17 15:30:00,69.25,69.31,69.16,69.19,202063.0,66.4565,66.5141,66.3702,66.399,202063.0
2024-06-17 15:40:00,69.18,69.19,69.03,69.03,434812.0,66.3894,66.399,66.2454,66.2454,434812.0
2024-06-17 15:50:00,69.03,69.19,69.0,69.13,766574.0,66.2454,66.399,66.2166,66.3414,766574.0
2024-06-18 09:30:00,69.55,69.67,69.45,69.65,170408.0,66.7444,66.8596,66.6485,66.8404,170408.0
2024-06-18 09:40:00,69.65,69.81,69.62,69.8,90171.0,66.8404,66.9939,66.8116,66.9843,90171.0
2024-06-18 09:50:00,69.8,69.89,69.75,69.78,135387.0,66.9843,67.0707,66.9364,66.9652,135387.0
2024-06-18 10:00:00,69.79,69.84,69.68,69.78,85222.0,66.9748,67.0227,66.8692,66.9652,85222.0
2024-06-18 10:10:00,69.78,69.78,69.63,69.76,48581.0,66.9652,66.9652,66.8212,66.946,48581.0
2024-06-18 10:20:00,69.76,69.82,69.72,69.78,97452.0,66.946,67.0035,66.9076,66.9652,97452.0
2024-06-18 10:30:00,69.78,69.82,69.68,69.74,43252.0,66.9652,67.0035,66.8692,66.9268,43252.0
2024-06-18 10:40:00,69.74,69.75,69.61,69.65,97430.0,66.9268,66.9364,66.802,66.8404,97430.0
2024-06-18 10:50:00,69.65,69.65,69.56,69.58,44701.0,66.8404,66.8404,66.754,66.7732,44701.0
2024-06-18 11:00:00,69.58,69.59,69.5,69.58,98139.0,66.7732,66.7828,66.6965,66.7732,98139.0
2024-06-18 11:10:00,69.58,69.64,69.55,69.64,61120.0,66.7732,66.8308,66.7444,66.8308,61120.0
2024-06-18 11:20:00,69.64,69.7,69.63,69.68,44648.0,66.8308,66.8884,66.8212,66.8692,44648.0
2024-06-18 11:30:00,69.67,69.7,69.59,69.6,45211.0,66.8596,66.8884,66.7828,66.7924,45211.0
2024-06-18 11:40:00,69.6,69.67,69.56,69.66,23676.0,66.7924,66.8596,66.754,66.85,23676.0
2024-06-18 11:50:00,69.67,69.72,69.58,69.59,19345.0,66.8596,66.9076,66.7732,66.7828,19345.0
2024-06-18 12:00:00,69.61,69.68,69.59,69.67,19001.0,66.802,66.8692,66.7828,66.8596,19001.0
2024-06-18 12:10:00,69.68,69.7,69.63,69.63,41752.0,66.8692,66.8884,66.8212,66.8212,41752.0
2024-06-18 12:20:00,69.64,69.68,69.6,69.64,51109.0,66.8308,66.8692,66.7924,66.8308,51109.0
2024-06-18 12:30:00,69.63,69.65,69.55,69.63,65374.0,66.8212,66.8404,66.7444,66.8212,65374.0
2024-06-18 12:40:00,69.63,69.64,69.57,69.57,15769.0,66.8212,66.8308,66.7636,66.7636,15769.0
2024-06-18 12:50:00,69.56,69.63,69.55,69.6,16798.0,66.754,66.8212,66.7444,66.7924,16798.0
2024-06-18 13:00:00,69.6,69.61,69.5,69.51,23155.0,66.7924,66.802,66.6965,66.706,23155.0
2024-06-18 13:10:00,69.5,69.6,69.48,69.6,39637.0,66.6965,66.7924,66.6773,66.7924,39637.0
2024-06-18 13:20:00,69.6,69.66,69.6,69.63,32551.0,66.7924,66.85,66.7924,66.8212,32551.0
2024-06-18 13:30:00,69.62,69.62,69.56,69.59,12330.0,66.8116,66.8116,66.754,66.7828,12330.0
2024-06-18 13:40:00,69.59,69.61,69.53,69.53,9751.0,66.7828,66.802,66.7252,66.7252,9751.0
2024-06-18 13:50:00,69.53,69.61,69.53,69.59,18598.0,66.7252,66.802,66.7252,66.7828,18598.0
2024-06-18 14:00:00,69.59,69.67,69.56,69.64,54810.0,66.7828,66.8596,66.754,66.8308,54810.0
2024-06-18 14:10:00,69.63,69.66,69.6,69.64,49646.0,66.8212,66.85,66.7924,66.8308,49646.0
2024-06-18 14:20:00,69.63,69.68,69.59,69.67,44720.0,66.8212,66.8692,66.7828,66.8596,44720.0
2024-06-18 14:30:00,69.66,69.68,69.63,69.63,28453.0,66.85,66.8692,66.8212,66.8212,28453.0
2024-06-18 14:40:00,69.64,69.67,69.62,69.66,24022.0,66.8308,66.8596,66.8116,66.85,24022.0
2024-06-18 14:50:00,69.66,69.7,69.65,69.69,57280.0,66.85,66.8884,66.8404,66.8788,57280.0
2024-06-18 15:00:00,69.69,69.7,69.61,69.65,29653.0,66.8788,66.8884,66.802,66.8404,29653.0
2024-06-18 15:10:00,69.64,69.66,69.62,69.64,48474.0,66.8308,66.85,66.8116,66.8308,48474.0
2024-06-18 15:20:00,69.65,69.65,69.61,69.62,59752.0,66.8404,66.8404,66.802,66.8116,59752.0
2024-06-18 15:30:00,69.61,69.67,69.57,69.65,97245.0,66.802,66.8596,66.7636,66.8404,97245.0
2024-06-18 15:40:00,69.64,69.69,69.61,69.67,165884.0,66.8308,66.8788,66.802,66.8596,165884.0
2024-06-18 15:50:00,69.67,69.69,69.51,69.51,475770.0,66.8596,66.8788,66.706,66.706,475770.0
2024-06-20 09:30:00,70.0,70.09,69.92,70.03,180310.0,67.1763,67.2627,67.0995,67.2051,180310.0
2024-06-20 09:40:00,70.05,70.19,70.04,70.14,47248.0,67.2243,67.3586,67.2147,67.3106,47248.0
2024-06-20 09:50:00,70.14,70.26,70.14,70.23,46146.0,67.3106,67.4258,67.3106,67.397,46146.0
2024-06-20 10:00:00,70.23,70.4,70.19,70.31,145497.0,67.397,67.5601,67.3586,67.4738,145497.0
2024-06-20 10:10:00,70.32,70.39,70.25,70.35,156784.0,67.4834,67.5506,67.4162,67.5122,156784.0
2024-06-20 10:20:00,70.35,70.42,70.35,70.36,53901.0,67.5122,67.5793,67.5122,67.5218,53901.0
2024-06-20 10:30:00,70.36,70.39,70.32,70.39,73223.0,67.5218,67.5506,67.4834,67.5506,73223.0
2024-06-20 10:40:00,70.39,70.43,70.33,70.34,37973.0,67.5506,67.5889,67.493,67.5026,37973.0
2024-06-20 10:50:00,70.35,70.39,70.33,70.36,42268.0,67.5122,67.5506,67.493,67.5218,42268.0
2024-06-20 11:00:00,70.37,70.58,70.36,70.56,68932.0,67.5314,67.7329,67.5218,67.7137,68932.0
2024-06-20 11:10:00,70.56,70.58,70.43,70.44,61202.0,67.7137,67.7329,67.5889,67.5985,61202.0
2024-06-20 11:20:00,70.44,70.45,70.29,70.36,63103.0,67.5985,67.6081,67.4546,67.5218,63103.0
2024-06-20 11:30:00,70.36,70.37,70.16,70.16,134304.0,67.5218,67.5314,67.3298,67.3298,134304.0
2024-06-20 11:40:00,70.15,70.16,70.06,70.07,29312.0,67.3202,67.3298,67.2339,67.2435,29312.0
2024-06-20 11:50:00,70.08,70.11,70.05,70.08,19399.0,67.2531,67.2818,67.2243,67.2531,19399.0
2024-06-20 12:00:00,70.08,70.1,69.94,69.96,51147.0,67.2531,67.2722,67.1187,67.1379,51147.0
2024-06-20 12:10:00,69.96,70.09,69.95,70.07,58510.0,67.1379,67.2627,67.1283,67.2435,58510.0
2024-06-20 12:20:00,70.06,70.07,69.99,70.04,22424.0,67.2339,67.2435,67.1667,67.2147,22424.0
2024-06-20 12:30:00,70.05,70.09,70.0,70.07,24300.0,67.2243,67.2627,67.1763,67.2435,24300.0
2024-06-20 12:40:00,70.08,70.17,70.06,70.15,26237.0,67.2531,67.3394,67.2339,67.3202,26237.0
2024-06-20 12:50:00,70.16,70.19,70.15,70.16,39415.0,67.3298,67.3586,67.3202,67.3298,39415.0
2024-06-20 13:00:00,70.16,70.17,70.1,70.14,26914.0,67.3298,67.3394,67.2722,67.3106,26914.0
2024-06-20 13:10:00,70.13,70.22,70.13,70.19,16629.0,67.301,67.3874,67.301,67.3586,16629.0
2024-06-20 13:20:00,70.18,70.18,70.09,70.12,20233.0,67.349,67.349,67.2627,67.2914,20233.0
2024-06-20 13:30:00,70.12,70.14,70.06,70.1,25423.0,67.2914,67.3106,67.2339,67.2722,25423.0
2024-06-20 13:40:00,70.11,70.19,70.1,70.18,13651.0,67.2818,67.3586,67.2722,67.349,13651.0
2024-06-20 13:50:00,70.19,70.19,70.13,70.14,52872.0,67.3586,67.3586,67.301,67.3106,52872.0
2024-06-20 14:00:00,70.14,70.19,70.12,70.13,21230.0,67.3106,67.3586,67.2914,67.301,21230.0
2024-06-20 14:10:00,70.14,70.15,70.05,70.12,56571.0,67.3106,67.3202,67.2243,67.2914,56571.0
2024-06-20 14:20:00,70.11,70.21,70.07,70.19,24466.0,67.2818,67.3778,67.2435,67.3586,24466.0
2024-06-20 14:30:00,70.19,70.21,70.1,70.1,17658.0,67.3586,67.3778,67.2722,67.2722,17658.0
2024-06-20 14:40:00,70.11,70.21,70.09,70.2,28825.0,67.2818,67.3778,67.2627,67.3682,28825.0
2024-06-20 14:50:00,70.21,70.29,70.21,70.26,55711.0,67.3778,67.4546,67.3778,67.4258,55711.0
2024-06-20 15:00:00,70.26,70.27,70.15,70.18,40162.0,67.4258,67.4354,67.3202,67.349,40162.0
2024-06-20 15:10:00,70.17,70.21,70.15,70.17,31292.0,67.3394,67.3778,67.3202,67.3394,31292.0
2024-06-20 15:20:00,70.18,70.21,70.15,70.2,30161.0,67.349,67.3778,67.3202,67.3682,30161.0
2024-06-20 15:30:00,70.2,70.21,70.13,70.17,45803.0,67.3682,67.3778,67.301,67.3394,45803.0
2024-06-20 15:40:00,70.17,70.2,70.09,70.14,74692.0,67.3394,67.3682,67.2627,67.3106,74692.0
2024-06-20 15:50:00,70.13,70.2,70.0,70.03,380868.0,67.301,67.3682,67.1763,67.2051,380868.0
2024-06-21 09:30:00,70.11,70.14,69.99,70.09,170333.0,67.2818,67.3106,67.1667,67.2627,170333.0
2024-06-21 09:40:00,70.07,70.1,69.79,69.92,55849.0,67.2435,67.2722,66.9748,67.0995,55849.0
2024-06-21 09:50:00,69.93,70.0,69.84,69.91,31799.0,67.1091,67.1763,67.0227,67.0899,31799.0
2024-06-21 10:00:00,69.89,70.05,69.88,70.05,40592.0,67.0707,67.2243,67.0611,67.2243,40592.0
2024-06-21 10:10:00,70.05,70.09,70.02,70.05,44174.0,67.2243,67.2627,67.1955,67.2243,44174.0
2024-06-21 10:20:00,70.05,70.15,70.04,70.14,47630.0,67.2243,67.3202,67.2147,67.3106,47630.0
2024-06-21 10:30:00,70.14,70.27,70.09,70.22,44046.0,67.3106,67.4354,67.2627,67.3874,44046.0
2024-06-21 10:40:00,70.22,70.26,70.18,70.22,33530.0,67.3874,67.4258,67.349,67.3874,33530.0
2024-06-21 10:50:00,70.22,70.3,70.2,70.23,34788.0,67.3874,67.4642,67.3682,67.397,34788.0
2024-06-21 11:00:00,70.23,70.33,70.12,70.12,55881.0,67.397,67.493,67.2914,67.2914,55881.0
2024-06-21 11:10:00,70.13,70.18,70.03,70.06,72621.0,67.301,67.349,67.2051,67.2339,72621.0
2024-06-21 11:20:00,70.05,70.08,70.0,70.01,147415.0,67.2243,67.2531,67.1763,67.1859,147415.0
2024-06-21 11:30:00,70.01,70.13,69.89,70.09,212079.0,67.1859,67.301,67.0707,67.2627,212079.0
2024-06-21 11:40:00,70.09,70.09,70.0,70.06,28065.0,67.2627,67.2627,67.1763,67.2339,28065.0
2024-06-21 11:50:00,70.06,70.12,70.04,70.09,40755.0,67.2339,67.2914,67.2147,67.2627,40755.0
2024-06-21 12:00:00,70.09,70.1,70.03,70.08,40108.0,67.2627,67.2722,67.2051,67.2531,40108.0
2024-06-21 12:10:00,70.08,70.09,70.04,70.06,29565.0,67.2531,67.2627,67.2147,67.2339,29565.0
2024-06-21 12:20:00,70.05,70.06,70.01,70.03,18910.0,67.2243,67.2339,67.1859,67.2051,18910.0
2024-06-21 12:30:00,70.04,70.07,70.03,70.05,16223.0,67.2147,67.2435,67.2051,67.2243,16223.0
2024-06-21 12:40:00,70.04,70.06,70.0,70.01,46892.0,67.2147,67.2339,67.1763,67.1859,46892.0
2024-06-21 12:50:00,70.01,70.01,69.93,69.94,19604.0,67.1859,67.1859,67.1091,67.1187,19604.0
2024-06-21 13:00:00,69.95,69.96,69.91,69.94,28065.0,67.1283,67.1379,67.0899,67.1187,28065.0
2024-06-21 13:10:00,69.95,69.98,69.93,69.97,13934.0,67.1283,67.1571,67.1091,67.1475,13934.0
2024-06-21 13:20:00,69.95,69.97,69.93,69.94,20313.0,67.1283,67.1475,67.1091,67.1187,20313.0
2024-06-21 13:30:00,69.94,69.95,69.88,69.92,32382.0,67.1187,67.1283,67.0611,67.0995,32382.0
2024-06-21 13:40:00,69.92,69.93,69.88,69.91,16394.0,67.0995,67.1091,67.0611,67.0899,16394.0
2024-06-21 13:50:00,69.91,69.96,69.9,69.95,14644.0,67.0899,67.1379,67.0803,67.1283,14644.0
2024-06-21 14:00:00,69.96,69.96,69.9,69.93,32030.0,67.1379,67.1379,67.0803,67.1091,32030.0
2024-06-21 14:10:00,69.92,69.94,69.87,69.88,31330.0,67.0995,67.1187,67.0515,67.0611,31330.0
2024-06-21 14:20:00,69.88,69.95,69.86,69.92,37631.0,67.0611,67.1283,67.0419,67.0995,37631.0
2024-06-21 14:30:00,69.92,69.96,69.88,69.93,23212.0,67.0995,67.1379,67.0611,67.1091,23212.0
2024-06-21 14:40:00,69.94,69.96,69.89,69.93,56893.0,67.1187,67.1379,67.0707,67.1091,56893.0
2024-06-21 14:50:00,69.92,69.96,69.9,69.94,29668.0,67.0995,67.1379,67.0803,67.1187,29668.0
2024-06-21 15:00:00,69.93,69.98,69.93,69.95,51010.0,67.1091,67.1571,67.1091,67.1283,51010.0
2024-06-21 15:10:00,69.97,69.97,69.92,69.92,48973.0,67.1475,67.1475,67.0995,67.0995,48973.0
2024-06-21 15:20:00,69.92,69.92,69.89,69.9,85002.0,67.0995,67.0995,67.0707,67.0803,85002.0
2024-06-21 15:30:00,69.9,69.93,69.87,69.87,114687.0,67.0803,67.1091,67.0515,67.0515,114687.0
2024-06-21 15:40:00,69.87,69.87,69.79,69.81,108386.0,67.0515,67.0515,66.9748,66.9939,108386.0
2024-06-21 15:50:00,69.82,69.98,69.81,69.95,329211.0,67.0035,67.1571,66.9939,67.1283,329211.0
2024-06-24 09:30:00,70.66,70.83,70.55,70.81,146428.0,67.8097,67.9728,67.7041,67.9536,146428.0
2024-06-24 09:40:00,70.83,71.12,70.83,71.12,85284.0,67.9728,68.2511,67.9728,68.2511,85284.0
2024-06-24 09:50:00,71.12,71.24,71.09,71.22,68133.0,68.2511,68.3663,68.2223,68.3471,68133.0
2024-06-24 10:00:00,71.23,71.26,71.12,71.22,101159.0,68.3567,68.3855,68.2511,68.3471,101159.0
2024-06-24 10:10:00,71.22,71.25,71.12,71.17,93838.0,68.3471,68.3759,68.2511,68.2991,93838.0
2024-06-24 10:20:00,71.17,71.27,71.17,71.2,66288.0,68.2991,68.3951,68.2991,68.3279,66288.0
2024-06-24 10:30:00,71.2,71.24,71.12,71.22,48960.0,68.3279,68.3663,68.2511,68.3471,48960.0
2024-06-24 10:40:00,71.21,71.21,71.09,71.1,64756.0,68.3375,68.3375,68.2223,68.2319,64756.0
2024-06-24 10:50:00,71.1,71.14,71.04,71.08,71267.0,68.2319,68.2703,68.1743,68.2127,71267.0
2024-06-24 11:00:00,71.07,71.25,71.07,71.19,58559.0,68.2031,68.3759,68.2031,68.3183,58559.0
2024-06-24 11:10:00,71.2,71.25,71.14,71.24,61390.0,68.3279,68.3759,68.2703,68.3663,61390.0
2024-06-24 11:20:00,71.24,71.28,71.22,71.26,60173.0,68.3663,68.4046,68.3471,68.3855,60173.0
2024-06-24 11:30:00,71.27,71.28,71.07,71.13,117752.0,68.3951,68.4046,68.2031,68.2607,117752.0
2024-06-24 11:40:00,71.13,71.19,71.09,71.19,36612.0,68.2607,68.3183,68.2223,68.3183,36612.0
2024-06-24 11:50:00,71.19,71.26,71.16,71.23,36843.0,68.3183,68.3855,68.2895,68.3567,36843.0
2024-06-24 12:00:00,71.23,71.28,71.21,71.28,30826.0,68.3567,68.4046,68.3375,68.4046,30826.0
2024-06-24 12:10:00,71.28,71.34,71.27,71.31,19185.0,68.4046,68.4622,68.3951,68.4334,19185.0
2024-06-24 12:20:00,71.31,71.36,71.3,71.35,31880.0,68.4334,68.4814,68.4238,68.4718,31880.0
2024-06-24 12:30:00,71.35,71.37,71.28,71.37,33457.0,68.4718,68.491,68.4046,68.491,33457.0
2024-06-24 12:40:00,71.37,71.4,71.33,71.38,24695.0,68.491,68.5198,68.4526,68.5006,24695.0
2024-06-24 12:50:00,71.37,71.38,71.31,71.32,23876.0,68.491,68.5006,68.4334,68.443,23876.0
2024-06-24 13:00:00,71.32,71.35,71.26,71.28,32917.0,68.443,68.4718,68.3855,68.4046,32917.0
2024-06-24 13:10:00,71.27,71.31,71.26,71.28,29795.0,68.3951,68.4334,68.3855,68.4046,29795.0
2024-06-24 13:20:00,71.27,71.31,71.26,71.27,28256.0,68.3951,68.4334,68.3855,68.3951,28256.0
2024-06-24 13:30:00,71.26,71.34,71.25,71.34,99515.0,68.3855,68.4622,68.3759,68.4622,99515.0
2024-06-24 13:40:00,71.33,71.34,71.29,71.31,19720.0,68.4526,68.4622,68.4142,68.4334,19720.0
2024-06-24 13:50:00,71.3,71.35,71.27,71.3,51203.0,68.4238,68.4718,68.3951,68.4238,51203.0
2024-06-24 14:00:00,71.29,71.34,71.24,71.29,23603.0,68.4142,68.4622,68.3663,68.4142,23603.0
2024-06-24 14:10:00,71.3,71.33,71.27,71.28,27988.0,68.4238,68.4526,68.3951,68.4046,27988.0
2024-06-24 14:20:00,71.28,71.3,71.25,71.26,30411.0,68.4046,68.4238,68.3759,68.3855,30411.0
2024-06-24 14:30:00,71.26,71.3,71.21,71.3,60474.0,68.3855,68.4238,68.3375,68.4238,60474.0
2024-06-24 14:40:00,71.3,71.33,71.28,71.31,39474.0,68.4238,68.4526,68.4046,68.4334,39474.0
2024-06-24 14:50:00,71.31,71.34,71.27,71.33,68797.0,68.4334,68.4622,68.3951,68.4526,68797.0
2024-06-24 15:00:00,71.32,71.37,71.3,71.37,58814.0,68.443,68.491,68.4238,68.491,58814.0
2024-06-24 15:10:00,71.37,71.37,71.33,71.34,65310.0,68.491,68.491,68.4526,68.4622,65310.0
2024-06-24 15:20:00,71.34,71.38,71.3,71.37,51133.0,68.4622,68.5006,68.4238,68.491,51133.0
2024-06-24 15:30:00,71.37,71.5,71.36,71.48,100388.0,68.491,68.6158,68.4814,68.5966,100388.0
2024-06-24 15:40:00,71.48,71.6,71.48,71.53,156362.0,68.5966,68.7117,68.5966,68.6446,156362.0
2024-06-24 15:50:00,71.53,71.57,71.38,71.42,365448.0,68.6446,68.683,68.5006,68.539,365448.0
2024-06-25 09:30:00,71.58,71.6,71.38,71.52,197480.0,68.6925,68.7117,68.5006,68.635,197480.0
2024-06-25 09:40:00,71.52,71.52,71.31,71.38,132441.0,68.635,68.635,68.4334,68.5006,132441.0
2024-06-25 09:50:00,71.38,71.45,71.25,71.28,55465.0,68.5006,68.5678,68.3759,68.4046,55465.0
2024-06-25 10:00:00,71.29,71.34,71.24,71.27,87408.0,68.4142,68.4622,68.3663,68.3951,87408.0
2024-06-25 10:10:00,71.28,71.44,71.28,71.43,44773.0,68.4046,68.5582,68.4046,68.5486,44773.0
2024-06-25 10:20:00,71.44,71.51,71.38,71.41,35028.0,68.5582,68.6254,68.5006,68.5294,35028.0
2024-06-25 10:30:00,71.42,71.49,71.41,71.45,37930.0,68.539,68.6062,68.5294,68.5678,37930.0
2024-06-25 10:40:00,71.45,71.45,71.35,71.36,33181.0,68.5678,68.5678,68.4718,68.4814,33181.0
2024-06-25 10:50:00,71.36,71.4,71.34,71.35,43234.0,68.4814,68.5198,68.4622,68.4718,43234.0
2024-06-25 11:00:00,71.34,71.42,71.29,71.4,37559.0,68.4622,68.539,68.4142,68.5198,37559.0
2024-06-25 11:10:00,71.4,71.45,71.39,71.41,31064.0,68.5198,68.5678,68.5102,68.5294,31064.0
2024-06-25 11:20:00,71.41,71.43,71.37,71.38,30227.0,68.5294,68.5486,68.491,68.5006,30227.0
2024-06-25 11:30:00,71.38,71.39,71.34,71.37,73544.0,68.5006,68.5102,68.4622,68.491,73544.0
2024-06-25 11:40:00,71.37,71.53,71.37,71.51,48871.0,68.491,68.6446,68.491,68.6254,48871.0
2024-06-25 11:50:00,71.52,71.58,71.5,71.56,84977.0,68.635,68.6925,68.6158,68.6734,84977.0
2024-06-25 12:00:00,71.56,71.56,71.48,71.53,35422.0,68.6734,68.6734,68.5966,68.6446,35422.0
2024-06-25 12:10:00,71.53,71.54,71.4,71.46,33911.0,68.6446,68.6542,68.5198,68.5774,33911.0
2024-06-25 12:20:00,71.46,71.46,71.36,71.42,29440.0,68.5774,68.5774,68.4814,68.539,29440.0
2024-06-25 12:30:00,71.42,71.42,71.27,71.29,58244.0,68.539,68.539,68.3951,68.4142,58244.0
2024-06-25 12:40:00,71.29,71.3,71.22,71.26,17449.0,68.4142,68.4238,68.3471,68.3855,17449.0
2024-06-25 12:50:00,71.27,71.37,71.26,71.37,16587.0,68.3951,68.491,68.3855,68.491,16587.0
2024-06-25 13:00:00,71.36,71.37,71.32,71.35,15387.0,68.4814,68.491,68.443,68.4718,15387.0
2024-06-25 13:10:00,71.35,71.37,71.3,71.32,10085.0,68.4718,68.491,68.4238,68.443,10085.0
2024-06-25 13:20:00,71.33,71.35,71.32,71.34,14903.0,68.4526,68.4718,68.443,68.4622,14903.0
2024-06-25 13:30:00,71.34,71.38,71.32,71.37,18721.0,68.4622,68.5006,68.443,68.491,18721.0
2024-06-25 13:40:00,71.37,71.42,71.37,71.42,17357.0,68.491,68.539,68.491,68.539,17357.0
2024-06-25 13:50:00,71.41,71.46,71.41,71.45,16669.0,68.5294,68.5774,68.5294,68.5678,16669.0
2024-06-25 14:00:00,71.45,71.45,71.38,71.41,13040.0,68.5678,68.5678,68.5006,68.5294,13040.0
2024-06-25 14:10:00,71.41,71.44,71.4,71.41,17220.0,68.5294,68.5582,68.5198,68.5294,17220.0
2024-06-25 14:20:00,71.41,71.48,71.4,71.45,25801.0,68.5294,68.5966,68.5198,68.5678,25801.0
2024-06-25 14:30:00,71.44,71.45,71.41,71.42,19435.0,68.5582,68.5678,68.5294,68.539,19435.0
2024-06-25 14:40:00,71.42,71.47,71.39,71.42,35508.0,68.539,68.587,68.5102,68.539,35508.0
2024-06-25 14:50:00,71.42,71.43,71.38,71.41,31876.0,68.539,68.5486,68.5006,68.5294,31876.0
2024-06-25 15:00:00,71.42,71.48,71.41,71.47,22625.0,68.539,68.5966,68.5294,68.587,22625.0
2024-06-25 15:10:00,71.47,71.5,71.46,71.49,22904.0,68.587,68.6158,68.5774,68.6062,22904.0
2024-06-25 15:20:00,71.5,71.6,71.5,71.59,39938.0,68.6158,68.7117,68.6158,68.7021,39938.0
2024-06-25 15:30:00,71.59,71.62,71.57,71.59,62033.0,68.7021,68.7309,68.683,68.7021,62033.0
2024-06-25 15:40:00,71.59,71.67,71.56,71.67,65776.0,68.7021,68.7789,68.6734,68.7789,65776.0
2024-06-25 15:50:00,71.67,71.67,71.54,71.54,293807.0,68.7789,68.7789,68.6542,68.6542,293807.0
2024-06-26 09:30:00,70.87,70.88,70.58,70.63,158094.0,68.0112,68.0208,67.7329,67.7809,158094.0
2024-06-26 09:40:00,70.64,70.7,70.52,70.57,93142.0,67.7905,67.848,67.6753,67.7233,93142.0
2024-06-26 09:50:00,70.56,70.72,70.56,70.68,62647.0,67.7137,67.8672,67.7137,67.8289,62647.0
2024-06-26 10:00:00,70.69,70.69,70.57,70.6,70104.0,67.8384,67.8384,67.7233,67.7521,70104.0
2024-06-26 10:10:00,70.59,70.71,70.59,70.66,64658.0,67.7425,67.8576,67.7425,67.8097,64658.0
2024-06-26 10:20:00,70.67,70.72,70.64,70.68,83017.0,67.8193,67.8672,67.7905,67.8289,83017.0
2024-06-26 10:30:00,70.67,70.67,70.48,70.6,161070.0,67.8193,67.8193,67.6369,67.7521,161070.0
2024-06-26 10:40:00,70.6,70.69,70.57,70.68,254536.0,67.7521,67.8384,67.7233,67.8289,254536.0
2024-06-26 10:50:00,70.7,70.85,70.63,70.83,347557.0,67.848,67.992,67.7809,67.9728,347557.0
2024-06-26 11:00:00,70.83,70.9,70.74,70.78,414875.0,67.9728,68.04,67.8864,67.9248,414875.0
2024-06-26 11:10:00,70.78,70.78,70.66,70.72,54558.0,67.9248,67.9248,67.8097,67.8672,54558.0
2024-06-26 11:20:00,70.72,70.74,70.69,70.72,54101.0,67.8672,67.8864,67.8384,67.8672,54101.0
2024-06-26 11:30:00,70.73,70.73,70.64,70.69,54777.0,67.8768,67.8768,67.7905,67.8384,54777.0
2024-06-26 11:40:00,70.69,70.76,70.67,70.74,170213.0,67.8384,67.9056,67.8193,67.8864,170213.0
2024-06-26 11:50:00,70.77,70.78,70.72,70.73,16507.0,67.9152,67.9248,67.8672,67.8768,16507.0
2024-06-26 12:00:00,70.74,70.75,70.69,70.73,16528.0,67.8864,67.896,67.8384,67.8768,16528.0
2024-06-26 12:10:00,70.72,70.72,70.64,70.66,46933.0,67.8672,67.8672,67.7905,67.8097,46933.0
2024-06-26 12:20:00,70.66,70.71,70.64,70.67,11309.0,67.8097,67.8576,67.7905,67.8193,11309.0
2024-06-26 12:30:00,70.67,70.71,70.67,70.67,21846.0,67.8193,67.8576,67.8193,67.8193,21846.0
2024-06-26 12:40:00,70.67,70.7,70.63,70.69,16462.0,67.8193,67.848,67.7809,67.8384,16462.0
2024-06-26 12:50:00,70.69,70.72,70.68,70.71,13715.0,67.8384,67.8672,67.8289,67.8576,13715.0
2024-06-26 13:00:00,70.7,70.75,70.69,70.72,10295.0,67.848,67.896,67.8384,67.8672,10295.0
2024-06-26 13:10:00,70.72,70.79,70.7,70.79,16201.0,67.8672,67.9344,67.848,67.9344,16201.0
2024-06-26 13:20:00,70.79,70.83,70.77,70.81,14097.0,67.9344,67.9728,67.9152,67.9536,14097.0
2024-06-26 13:30:00,70.8,70.89,70.79,70.89,18387.0,67.944,68.0304,67.9344,68.0304,18387.0
2024-06-26 13:40:00,70.89,70.92,70.85,70.87,16664.0,68.0304,68.0592,67.992,68.0112,16664.0
2024-06-26 13:50:00,70.86,70.89,70.84,70.89,13983.0,68.0016,68.0304,67.9824,68.0304,13983.0
2024-06-26 14:00:00,70.89,70.9,70.85,70.88,25855.0,68.0304,68.04,67.992,68.0208,25855.0
2024-06-26 14:10:00,70.87,70.88,70.83,70.88,14466.0,68.0112,68.0208,67.9728,68.0208,14466.0
2024-06-26 14:20:00,70.88,70.9,70.83,70.85,18975.0,68.0208,68.04,67.9728,67.992,18975.0
2024-06-26 14:30:00,70.84,70.85,70.78,70.78,30258.0,67.9824,67.992,67.9248,67.9248,30258.0
2024-06-26 14:40:00,70.77,70.87,70.77,70.87,41640.0,67.9152,68.0112,67.9152,68.0112,41640.0
2024-06-26 14:50:00,70.86,70.9,70.85,70.89,25428.0,68.0016,68.04,67.992,68.0304,25428.0
2024-06-26 15:00:00,70.89,70.91,70.87,70.9,48060.0,68.0304,68.0496,68.0112,68.04,48060.0
2024-06-26 15:10:00,70.91,70.93,70.9,70.92,37702.0,68.0496,68.0688,68.04,68.0592,37702.0
2024-06-26 15:20:00,70.92,70.94,70.89,70.9,32915.0,68.0592,68.0784,68.0304,68.04,32915.0
2024-06-26 15:30:00,70.9,70.91,70.86,70.89,54240.0,68.04,68.0496,68.0016,68.0304,54240.0
2024-06-26 15:40:00,70.89,70.9,70.87,70.9,64112.0,68.0304,68.04,68.0112,68.04,64112.0
2024-06-26 15:50:00,70.9,71.02,70.84,70.85,258838.0,68.04,68.1551,67.9824,67.992,258838.0
2024-06-27 09:30:00,71.67,71.75,71.52,71.56,240685.0,68.7789,68.8557,68.635,68.6734,240685.0
2024-06-27 09:40:00,71.56,71.79,71.53,71.77,56783.0,68.6734,68.8941,68.6446,68.8749,56783.0
2024-06-27 09:50:00,71.75,71.75,71.62,71.7,37215.0,68.8557,68.8557,68.7309,68.8077,37215.0
2024-06-27 10:00:00,71.71,71.74,71.59,71.65,44367.0,68.8173,68.8461,68.7021,68.7597,44367.0
2024-06-27 10:10:00,71.64,71.71,71.61,71.62,45676.0,68.7501,68.8173,68.7213,68.7309,45676.0
2024-06-27 10:20:00,71.6,71.6,71.51,71.53,30023.0,68.7117,68.7117,68.6254,68.6446,30023.0
2024-06-27 10:30:00,71.55,71.66,71.54,71.6,48511.0,68.6638,68.7693,68.6542,68.7117,48511.0
2024-06-27 10:40:00,71.59,71.6,71.48,71.51,18256.0,68.7021,68.7117,68.5966,68.6254,18256.0
2024-06-27 10:50:00,71.5,71.52,71.47,71.52,31398.0,68.6158,68.635,68.587,68.635,31398.0
2024-06-27 11:00:00,71.52,71.52,71.33,71.36,30323.0,68.635,68.635,68.4526,68.4814,30323.0
2024-06-27 11:10:00,71.37,71.38,71.32,71.37,27103.0,68.491,68.5006,68.443,68.491,27103.0
2024-06-27 11:20:00,71.37,71.38,71.26,71.28,52088.0,68.491,68.5006,68.3855,68.4046,52088.0
2024-06-27 11:30:00,71.28,71.42,71.27,71.42,69059.0,68.4046,68.539,68.3951,68.539,69059.0
2024-06-27 11:40:00,71.42,71.42,71.29,71.36,21146.0,68.539,68.539,68.4142,68.4814,21146.0
2024-06-27 11:50:00,71.36,71.44,71.35,71.44,8937.0,68.4814,68.5582,68.4718,68.5582,8937.0
2024-06-27 12:00:00,71.44,71.44,71.29,71.31,13099.0,68.5582,68.5582,68.4142,68.4334,13099.0
2024-06-27 12:10:00,71.3,71.32,71.28,71.28,8998.0,68.4238,68.443,68.4046,68.4046,8998.0
2024-06-27 12:20:00,71.28,71.31,71.26,71.29,8022.0,68.4046,68.4334,68.3855,68.4142,8022.0
2024-06-27 12:30:00,71.29,71.32,71.24,71.26,10513.0,68.4142,68.443,68.3663,68.3855,10513.0
2024-06-27 12:40:00,71.26,71.36,71.26,71.36,12864.0,68.3855,68.4814,68.3855,68.4814,12864.0
2024-06-27 12:50:00,71.35,71.41,71.34,71.39,8917.0,68.4718,68.5294,68.4622,68.5102,8917.0
2024-06-27 13:00:00,71.38,71.39,71.34,71.38,8503.0,68.5006,68.5102,68.4622,68.5006,8503.0
2024-06-27 13:10:00,71.38,71.39,71.32,71.32,13876.0,68.5006,68.5102,68.443,68.443,13876.0
2024-06-27 13:20:00,71.32,71.36,71.3,71.34,6218.0,68.443,68.4814,68.4238,68.4622,6218.0
2024-06-27 13:30:00,71.34,71.36,71.32,71.35,5004.0,68.4622,68.4814,68.443,68.4718,5004.0
2024-06-27 13:40:00,71.34,71.35,71.3,71.32,8345.0,68.4622,68.4718,68.4238,68.443,8345.0
2024-06-27 13:50:00,71.32,71.33,71.29,71.32,10095.0,68.443,68.4526,68.4142,68.443,10095.0
2024-06-27 14:00:00,71.31,71.32,71.21,71.22,13701.0,68.4334,68.443,68.3375,68.3471,13701.0
2024-06-27 14:10:00,71.25,71.26,71.19,71.21,17490.0,68.3759,68.3855,68.3183,68.3375,17490.0
2024-06-27 14:20:00,71.22,71.23,71.16,71.23,15331.0,68.3471,68.3567,68.2895,68.3567,15331.0
2024-06-27 14:30:00,71.22,71.22,71.15,71.16,24778.0,68.3471,68.3471,68.2799,68.2895,24778.0
2024-06-27 14:40:00,71.17,71.24,71.17,71.23,15841.0,68.2991,68.3663,68.2991,68.3567,15841.0
2024-06-27 14:50:00,71.23,71.27,71.23,71.27,11745.0,68.3567,68.3951,68.3567,68.3951,11745.0
2024-06-27 15:00:00,71.27,71.28,71.24,71.28,36830.0,68.3951,68.4046,68.3663,68.4046,36830.0
2024-06-27 15:10:00,71.28,71.3,71.26,71.28,63308.0,68.4046,68.4238,68.3855,68.4046,63308.0
2024-06-27 15:20:00,71.28,71.33,71.27,71.31,45353.0,68.4046,68.4526,68.3951,68.4334,45353.0
2024-06-27 15:30:00,71.31,71.38,71.29,71.37,31983.0,68.4334,68.5006,68.4142,68.491,31983.0
2024-06-27 15:40:00,71.37,71.4,71.33,71.4,63655.0,68.491,68.5198,68.4526,68.5198,63655.0
2024-06-27 15:50:00,71.4,71.45,71.36,71.45,128175.0,68.5198,68.5678,68.4814,68.5678,128175.0
2024-06-28 09:30:00,71.98,72.1,71.95,72.07,165323.0,69.0764,69.1916,69.0476,69.1628,165323.0
2024-06-28 09:40:00,72.09,72.11,71.8,71.84,131513.0,69.182,69.2012,68.9037,68.9421,131513.0
2024-06-28 09:50:00,71.85,71.92,71.81,71.82,54799.0,68.9517,69.0188,68.9133,68.9229,54799.0
2024-06-28 10:00:00,71.82,71.87,71.66,71.83,99351.0,68.9229,68.9708,68.7693,68.9325,99351.0
2024-06-28 10:10:00,71.83,71.86,71.71,71.76,130212.0,68.9325,68.9613,68.8173,68.8653,130212.0
2024-06-28 10:20:00,71.76,71.88,71.72,71.84,41597.0,68.8653,68.9804,68.8269,68.9421,41597.0
2024-06-28 10:30:00,71.85,71.87,71.72,71.72,22241.0,68.9517,68.9708,68.8269,68.8269,22241.0
2024-06-28 10:40:00,71.73,71.81,71.65,71.8,33195.0,68.8365,68.9133,68.7597,68.9037,33195.0
2024-06-28 10:50:00,71.79,71.86,71.77,71.84,38265.0,68.8941,68.9613,68.8749,68.9421,38265.0
2024-06-28 11:00:00,71.84,71.84,71.75,71.76,33840.0,68.9421,68.9421,68.8557,68.8653,33840.0
2024-06-28 11:10:00,71.75,71.86,71.75,71.83,58044.0,68.8557,68.9613,68.8557,68.9325,58044.0
2024-06-28 11:20:00,71.84,71.95,71.84,71.95,37252.0,68.9421,69.0476,68.9421,69.0476,37252.0
2024-06-28 11:30:00,71.97,71.99,71.85,71.99,79436.0,69.0668,69.086,68.9517,69.086,79436.0
2024-06-28 11:40:00,71.99,72.03,71.97,71.98,25720.0,69.086,69.1244,69.0668,69.0764,25720.0
2024-06-28 11:50:00,71.98,72.04,71.97,72.04,15711.0,69.0764,69.134,69.0668,69.134,15711.0
2024-06-28 12:00:00,72.03,72.08,72.0,72.06,22567.0,69.1244,69.1724,69.0956,69.1532,22567.0
2024-06-28 12:10:00,72.08,72.24,72.06,72.23,37285.0,69.1724,69.3259,69.1532,69.3163,37285.0
2024-06-28 12:20:00,72.24,72.26,72.2,72.22,35771.0,69.3259,69.3451,69.2875,69.3067,35771.0
2024-06-28 12:30:00,72.22,72.22,72.13,72.15,32607.0,69.3067,69.3067,69.2204,69.2396,32607.0
2024-06-28 12:40:00,72.15,72.27,72.14,72.26,38015.0,69.2396,69.3547,69.23,69.3451,38015.0
2024-06-28 12:50:00,72.26,72.29,72.25,72.27,43889.0,69.3451,69.3739,69.3355,69.3547,43889.0
2024-06-28 13:00:00,72.26,72.3,72.22,72.3,16456.0,69.3451,69.3835,69.3067,69.3835,16456.0
2024-06-28 13:10:00,72.29,72.29,72.21,72.22,15910.0,69.3739,69.3739,69.2971,69.3067,15910.0
2024-06-28 13:20:00,72.22,72.23,72.15,72.16,21483.0,69.3067,69.3163,69.2396,69.2492,21483.0
2024-06-28 13:30:00,72.15,72.18,72.1,72.17,17664.0,69.2396,69.2683,69.1916,69.2587,17664.0
2024-06-28 13:40:00,72.17,72.2,72.11,72.15,18883.0,69.2587,69.2875,69.2012,69.2396,18883.0
2024-06-28 13:50:00,72.15,72.16,72.08,72.09,22814.0,69.2396,69.2492,69.1724,69.182,22814.0
2024-06-28 14:00:00,72.09,72.1,72.03,72.07,28514.0,69.182,69.1916,69.1244,69.1628,28514.0
2024-06-28 14:10:00,72.07,72.13,72.07,72.09,37486.0,69.1628,69.2204,69.1628,69.182,37486.0
2024-06-28 14:20:00,72.08,72.09,72.0,72.02,31414.0,69.1724,69.182,69.0956,69.1148,31414.0
2024-06-28 14:30:00,72.01,72.01,71.94,71.95,44222.0,69.1052,69.1052,69.038,69.0476,44222.0
2024-06-28 14:40:00,71.95,71.99,71.89,71.91,27874.0,69.0476,69.086,68.99,69.0092,27874.0
2024-06-28 14:50:00,71.91,71.98,71.9,71.98,27557.0,69.0092,69.0764,68.9996,69.0764,27557.0
2024-06-28 15:00:00,71.98,71.99,71.85,71.97,43929.0,69.0764,69.086,68.9517,69.0668,43929.0
2024-06-28 15:10:00,71.97,71.99,71.92,71.94,74435.0,69.0668,69.086,69.0188,69.038,74435.0
2024-06-28 15:20:00,71.94,72.06,71.93,72.05,72348.0,69.038,69.1532,69.0284,69.1436,72348.0
2024-06-28 15:30:00,72.05,72.1,71.97,72.05,73175.0,69.1436,69.1916,69.0668,69.1436,73175.0
2024-06-28 15:40:00,72.05,72.2,72.04,72.17,111702.0,69.1436,69.2875,69.134,69.2587,111702.0
2024-06-28 15:50:00,72.16,72.21,72.07,72.19,357476.0,69.2492,69.2971,69.1628,69.2779,357476.0
2024-07-01 09:30:00,72.7,72.91,72.67,72.87,152409.0,69.7674,69.9689,69.7386,69.9305,152409.0
2024-07-01 09:40:00,72.89,73.06,72.89,73.04,73137.0,69.9497,70.1128,69.9497,70.0937,73137.0
2024-07-01 09:50:00,73.06,73.15,73.06,73.07,58098.0,70.1128,70.1992,70.1128,70.1224,58098.0
2024-07-01 10:00:00,73.09,73.16,72.98,73.0,115960.0,70.1416,70.2088,70.0361,70.0553,115960.0
2024-07-01 10:10:00,72.99,72.99,72.71,72.72,78170.0,70.0457,70.0457,69.777,69.7866,78170.0
2024-07-01 10:20:00,72.72,72.73,72.52,72.62,108601.0,69.7866,69.7962,69.5946,69.6906,108601.0
2024-07-01 10:30:00,72.62,72.66,72.55,72.57,50997.0,69.6906,69.729,69.6234,69.6426,50997.0
2024-07-01 10:40:00,72.58,72.65,72.53,72.58,60348.0,69.6522,69.7194,69.6042,69.6522,60348.0
2024-07-01 10:50:00,72.59,72.76,72.54,72.72,65070.0,69.6618,69.8249,69.6138,69.7866,65070.0
2024-07-01 11:00:00,72.73,72.85,72.68,72.84,27139.0,69.7962,69.9113,69.7482,69.9017,27139.0
2024-07-01 11:10:00,72.84,72.85,72.75,72.79,37338.0,69.9017,69.9113,69.8154,69.8537,37338.0
2024-07-01 11:20:00,72.8,72.81,72.68,72.7,37898.0,69.8633,69.8729,69.7482,69.7674,37898.0
2024-07-01 11:30:00,72.71,72.77,72.62,72.74,96005.0,69.777,69.8345,69.6906,69.8058,96005.0
2024-07-01 11:40:00,72.75,72.83,72.71,72.83,24401.0,69.8154,69.8921,69.777,69.8921,24401.0
2024-07-01 11:50:00,72.84,72.93,72.83,72.91,34789.0,69.9017,69.9881,69.8921,69.9689,34789.0
2024-07-01 12:00:00,72.9,72.92,72.79,72.83,17435.0,69.9593,69.9785,69.8537,69.8921,17435.0
2024-07-01 12:10:00,72.83,72.91,72.8,72.89,26266.0,69.8921,69.9689,69.8633,69.9497,26266.0
2024-07-01 12:20:00,72.89,72.95,72.89,72.93,20913.0,69.9497,70.0073,69.9497,69.9881,20913.0
2024-07-01 12:30:00,72.94,73.0,72.89,73.0,16457.0,69.9977,70.0553,69.9497,70.0553,16457.0
2024-07-01 12:40:00,72.99,73.01,72.92,72.93,17130.0,70.0457,70.0649,69.9785,69.9881,17130.0
2024-07-01 12:50:00,72.91,72.97,72.89,72.97,38434.0,69.9689,70.0265,69.9497,70.0265,38434.0
2024-07-01 13:00:00,72.95,73.02,72.95,73.01,17372.0,70.0073,70.0745,70.0073,70.0649,17372.0
2024-07-01 13:10:00,73.01,73.02,72.93,72.94,13669.0,70.0649,70.0745,69.9881,69.9977,13669.0
2024-07-01 13:20:00,72.95,72.95,72.91,72.92,16416.0,70.0073,70.0073,69.9689,69.9785,16416.0
2024-07-01 13:30:00,72.92,73.01,72.9,73.01,25209.0,69.9785,70.0649,69.9593,70.0649,25209.0
2024-07-01 13:40:00,73.0,73.09,72.98,73.08,22056.0,70.0553,70.1416,70.0361,70.132,22056.0
2024-07-01 13:50:00,73.09,73.11,73.04,73.06,46814.0,70.1416,70.1608,70.0937,70.1128,46814.0
2024-07-01 14:00:00,73.06,73.09,73.02,73.07,24939.0,70.1128,70.1416,70.0745,70.1224,24939.0
2024-07-01 14:10:00,73.09,73.11,73.04,73.04,24389.0,70.1416,70.1608,70.0937,70.0937,24389.0
2024-07-01 14:20:00,73.02,73.02,72.84,72.87,14030.0,70.0745,70.0745,69.9017,69.9305,14030.0
2024-07-01 14:30:00,72.87,72.9,72.82,72.84,15466.0,69.9305,69.9593,69.8825,69.9017,15466.0
2024-07-01 14:40:00,72.83,72.84,72.78,72.79,34775.0,69.8921,69.9017,69.8441,69.8537,34775.0
2024-07-01 14:50:00,72.78,72.81,72.77,72.8,38288.0,69.8441,69.8729,69.8345,69.8633,38288.0
2024-07-01 15:00:00,72.8,72.83,72.78,72.83,27012.0,69.8633,69.8921,69.8441,69.8921,27012.0
2024-07-01 15:10:00,72.83,72.85,72.79,72.83,24707.0,69.8921,69.9113,69.8537,69.8921,24707.0
2024-07-01 15:20:00,72.83,72.87,72.8,72.86,26809.0,69.8921,69.9305,69.8633,69.9209,26809.0
2024-07-01 15:30:00,72.87,72.95,72.86,72.89,46613.0,69.9305,70.0073,69.9209,69.9497,46613.0
2024-07-01 15:40:00,72.88,72.92,72.85,72.88,54358.0,69.9401,69.9785,69.9113,69.9401,54358.0
2024-07-01 15:50:00,72.87,72.93,72.85,72.87,215896.0,69.9305,69.9881,69.9113,69.9305,215896.0
2024-07-02 09:30:00,73.15,73.21,72.97,73.04,176279.0,70.1992,70.2568,70.0265,70.0937,176279.0
2024-07-02 09:40:00,73.05,73.11,72.94,73.02,35563.0,70.1032,70.1608,69.9977,70.0745,35563.0
2024-07-02 09:50:00,73.03,73.17,73.01,73.15,125851.0,70.0841,70.2184,70.0649,70.1992,125851.0
2024-07-02 10:00:00,73.16,73.19,73.0,73.01,86538.0,70.2088,70.2376,70.0553,70.0649,86538.0
2024-07-02 10:10:00,73.0,73.0,72.79,72.84,40915.0,70.0553,70.0553,69.8537,69.9017,40915.0
2024-07-02 10:20:00,72.85,72.95,72.85,72.92,81518.0,69.9113,70.0073,69.9113,69.9785,81518.0
2024-07-02 10:30:00,72.93,72.94,72.86,72.87,89493.0,69.9881,69.9977,69.9209,69.9305,89493.0
2024-07-02 10:40:00,72.87,72.87,72.7,72.76,86101.0,69.9305,69.9305,69.7674,69.8249,86101.0
2024-07-02 10:50:00,72.78,72.87,72.78,72.85,48720.0,69.8441,69.9305,69.8441,69.9113,48720.0
2024-07-02 11:00:00,72.84,72.93,72.82,72.9,65690.0,69.9017,69.9881,69.8825,69.9593,65690.0
2024-07-02 11:10:00,72.92,73.0,72.92,72.97,53964.0,69.9785,70.0553,69.9785,70.0265,53964.0
2024-07-02 11:20:00,72.97,73.0,72.89,72.9,89463.0,70.0265,70.0553,69.9497,69.9593,89463.0
2024-07-02 11:30:00,72.9,73.0,72.84,72.85,52815.0,69.9593,70.0553,69.9017,69.9113,52815.0
2024-07-02 11:40:00,72.84,72.94,72.76,72.89,78958.0,69.9017,69.9977,69.8249,69.9497,78958.0
2024-07-02 11:50:00,72.89,72.92,72.83,72.85,27412.0,69.9497,69.9785,69.8921,69.9113,27412.0
2024-07-02 12:00:00,72.86,72.88,72.69,72.71,26048.0,69.9209,69.9401,69.7578,69.777,26048.0
2024-07-02 12:10:00,72.72,72.89,72.68,72.82,20142.0,69.7866,69.9497,69.7482,69.8825,20142.0
2024-07-02 12:20:00,72.83,72.9,72.81,72.87,26496.0,69.8921,69.9593,69.8729,69.9305,26496.0
2024-07-02 12:30:00,72.87,72.91,72.83,72.87,31250.0,69.9305,69.9689,69.8921,69.9305,31250.0
2024-07-02 12:40:00,72.84,72.88,72.84,72.85,10276.0,69.9017,69.9401,69.9017,69.9113,10276.0
2024-07-02 12:50:00,72.85,72.86,72.79,72.81,11298.0,69.9113,69.9209,69.8537,69.8729,11298.0
2024-07-02 13:00:00,72.81,72.81,72.72,72.79,18813.0,69.8729,69.8729,69.7866,69.8537,18813.0
2024-07-02 13:10:00,72.78,72.83,72.77,72.78,8587.0,69.8441,69.8921,69.8345,69.8441,8587.0
2024-07-02 13:20:00,72.78,72.79,72.69,72.75,11998.0,69.8441,69.8537,69.7578,69.8154,11998.0
2024-07-02 13:30:00,72.74,72.77,72.72,72.75,9166.0,69.8058,69.8345,69.7866,69.8154,9166.0
2024-07-02 13:40:00,72.74,72.74,72.65,72.7,21034.0,69.8058,69.8058,69.7194,69.7674,21034.0
2024-07-02 13:50:00,72.7,72.75,72.7,72.75,11014.0,69.7674,69.8154,69.7674,69.8154,11014.0
2024-07-02 14:00:00,72.75,72.78,72.72,72.76,16184.0,69.8154,69.8441,69.7866,69.8249,16184.0
2024-07-02 14:10:00,72.77,72.83,72.73,72.75,55959.0,69.8345,69.8921,69.7962,69.8154,55959.0
2024-07-02 14:20:00,72.76,72.79,72.74,72.74,24301.0,69.8249,69.8537,69.8058,69.8058,24301.0
2024-07-02 14:30:00,72.75,72.83,72.73,72.79,34702.0,69.8154,69.8921,69.7962,69.8537,34702.0
2024-07-02 14:40:00,72.77,72.77,72.69,72.71,24020.0,69.8345,69.8345,69.7578,69.777,24020.0
2024-07-02 14:50:00,72.7,72.75,72.68,72.69,28177.0,69.7674,69.8154,69.7482,69.7578,28177.0
2024-07-02 15:00:00,72.69,72.8,72.65,72.78,56709.0,69.7578,69.8633,69.7194,69.8441,56709.0
2024-07-02 15:10:00,72.79,72.85,72.79,72.84,11229.0,69.8537,69.9113,69.8537,69.9017,11229.0
2024-07-02 15:20:00,72.84,72.89,72.83,72.88,25547.0,69.9017,69.9497,69.8921,69.9401,25547.0
2024-07-02 15:30:00,72.88,72.92,72.87,72.88,70103.0,69.9401,69.9785,69.9305,69.9401,70103.0
2024-07-02 15:40:00,72.89,72.93,72.86,72.91,64914.0,69.9497,69.9881,69.9209,69.9689,64914.0
2024-07-02 15:50:00,72.91,73.07,72.9,73.07,184551.0,69.9689,70.1224,69.9593,70.1224,184551.0
2024-07-03 09:30:00,73.0,73.18,72.94,73.1,74331.0,70.0553,70.228,69.9977,70.1512,74331.0
2024-07-03 09:40:00,73.11,73.22,73.01,73.18,42757.0,70.1608,70.2664,70.0649,70.228,42757.0
2024-07-03 09:50:00,73.18,73.22,73.13,73.14,43496.0,70.228,70.2664,70.18,70.1896,43496.0
2024-07-03 10:00:00,73.15,73.35,73.14,73.34,115951.0,70.1992,70.3911,70.1896,70.3816,115951.0
2024-07-03 10:10:00,73.34,73.38,73.27,73.3,38833.0,70.3816,70.4199,70.3144,70.3432,38833.0
2024-07-03 10:20:00,73.3,73.41,73.29,73.32,56945.0,70.3432,70.4487,70.3336,70.3624,56945.0
2024-07-03 10:30:00,73.33,73.53,73.33,73.42,166080.0,70.372,70.5639,70.372,70.4583,166080.0
2024-07-03 10:40:00,73.42,73.43,73.31,73.37,56904.0,70.4583,70.4679,70.3528,70.4103,56904.0
2024-07-03 10:50:00,73.37,73.38,73.19,73.23,47775.0,70.4103,70.4199,70.2376,70.276,47775.0
2024-07-03 11:00:00,73.23,73.23,73.11,73.14,43684.0,70.276,70.276,70.1608,70.1896,43684.0
2024-07-03 11:10:00,73.14,73.15,73.06,73.12,34147.0,70.1896,70.1992,70.1128,70.1704,34147.0
2024-07-03 11:20:00,73.14,73.16,73.05,73.07,40535.0,70.1896,70.2088,70.1032,70.1224,40535.0
2024-07-03 11:30:00,73.08,73.17,73.01,73.16,109090.0,70.132,70.2184,70.0649,70.2088,109090.0
2024-07-03 11:40:00,73.16,73.27,73.14,73.23,28993.0,70.2088,70.3144,70.1896,70.276,28993.0
2024-07-03 11:50:00,73.23,73.27,73.22,73.26,33233.0,70.276,70.3144,70.2664,70.3048,33233.0
2024-07-03 12:00:00,73.26,73.27,73.2,73.2,27497.0,70.3048,70.3144,70.2472,70.2472,27497.0
2024-07-03 12:10:00,73.2,73.3,73.17,73.3,28132.0,70.2472,70.3432,70.2184,70.3432,28132.0
2024-07-03 12:20:00,73.3,73.3,73.23,73.24,74226.0,70.3432,70.3432,70.276,70.2856,74226.0
2024-07-03 12:30:00,73.24,73.27,73.13,73.13,50792.0,70.2856,70.3144,70.18,70.18,50792.0
2024-07-03 12:40:00,73.13,73.18,73.04,73.05,58389.0,70.18,70.228,70.0937,70.1032,58389.0
2024-07-03 12:50:00,73.05,73.09,72.99,73.03,120008.0,70.1032,70.1416,70.0457,70.0841,120008.0
2024-07-05 09:30:00,73.94,73.94,73.74,73.8,249924.0,70.9573,70.9573,70.7654,70.823,249924.0
2024-07-05 09:40:00,73.82,73.89,73.53,73.55,186756.0,70.8422,70.9094,70.5639,70.5831,186756.0
2024-07-05 09:50:00,73.54,73.57,73.43,73.53,66013.0,70.5735,70.6023,70.4679,70.5639,66013.0
2024-07-05 10:00:00,73.52,73.52,73.31,73.37,186796.0,70.5543,70.5543,70.3528,70.4103,186796.0
2024-07-05 10:10:00,73.36,73.39,73.2,73.26,112990.0,70.4007,70.4295,70.2472,70.3048,112990.0
2024-07-05 10:20:00,73.27,73.29,73.16,73.2,113869.0,70.3144,70.3336,70.2088,70.2472,113869.0
2024-07-05 10:30:00,73.21,73.3,73.18,73.27,71488.0,70.2568,70.3432,70.228,70.3144,71488.0
2024-07-05 10:40:00,73.26,73.44,73.24,73.38,67915.0,70.3048,70.4775,70.2856,70.4199,67915.0
2024-07-05 10:50:00,73.38,73.47,73.36,73.4,41286.0,70.4199,70.5063,70.4007,70.4391,41286.0
2024-07-05 11:00:00,73.4,73.45,73.36,73.41,58228.0,70.4391,70.4871,70.4007,70.4487,58228.0
2024-07-05 11:10:00,73.4,73.43,73.31,73.39,74161.0,70.4391,70.4679,70.3528,70.4295,74161.0
2024-07-05 11:20:00,73.39,73.41,73.29,73.32,31161.0,70.4295,70.4487,70.3336,70.3624,31161.0
2024-07-05 11:30:00,73.31,73.47,73.28,73.45,114051.0,70.3528,70.5063,70.324,70.4871,114051.0
2024-07-05 11:40:00,73.45,73.46,73.36,73.43,33103.0,70.4871,70.4967,70.4007,70.4679,33103.0
2024-07-05 11:50:00,73.42,73.46,73.37,73.41,15070.0,70.4583,70.4967,70.4103,70.4487,15070.0
2024-07-05 12:00:00,73.41,73.41,73.32,73.34,14730.0,70.4487,70.4487,70.3624,70.3816,14730.0
2024-07-05 12:10:00,73.34,73.41,73.33,73.4,22154.0,70.3816,70.4487,70.372,70.4391,22154.0
2024-07-05 12:20:00,73.4,73.4,73.31,73.32,50998.0,70.4391,70.4391,70.3528,70.3624,50998.0
2024-07-05 12:30:00,73.32,73.37,73.3,73.37,30838.0,70.3624,70.4103,70.3432,70.4103,30838.0
2024-07-05 12:40:00,73.37,73.38,73.33,73.37,25237.0,70.4103,70.4199,70.372,70.4103,25237.0
2024-07-05 12:50:00,73.37,73.42,73.36,73.4,22991.0,70.4103,70.4583,70.4007,70.4391,22991.0
2024-07-05 13:00:00,73.4,73.41,73.36,73.38,23884.0,70.4391,70.4487,70.4007,70.4199,23884.0
2024-07-05 13:10:00,73.39,73.39,73.31,73.31,31407.0,70.4295,70.4295,70.3528,70.3528,31407.0
2024-07-05 13:20:00,73.31,73.35,73.31,73.34,42327.0,70.3528,70.3911,70.3528,70.3816,42327.0
2024-07-05 13:30:00,73.34,73.48,73.33,73.48,71323.0,70.3816,70.5159,70.372,70.5159,71323.0
2024-07-05 13:40:00,73.48,73.59,73.46,73.58,87700.0,70.5159,70.6215,70.4967,70.6119,87700.0
2024-07-05 13:50:00,73.58,73.6,73.51,73.59,153637.0,70.6119,70.6311,70.5447,70.6215,153637.0
2024-07-05 14:00:00,73.59,73.64,73.37,73.37,198814.0,70.6215,70.6694,70.4103,70.4103,198814.0
2024-07-05 14:10:00,73.37,73.37,73.25,73.27,32938.0,70.4103,70.4103,70.2952,70.3144,32938.0
2024-07-05 14:20:00,73.26,73.3,73.18,73.19,53828.0,70.3048,70.3432,70.228,70.2376,53828.0
2024-07-05 14:30:00,73.2,73.24,73.15,73.15,47880.0,70.2472,70.2856,70.1992,70.1992,47880.0
2024-07-05 14:40:00,73.15,73.24,73.14,73.23,39216.0,70.1992,70.2856,70.1896,70.276,39216.0
2024-07-05 14:50:00,73.24,73.24,73.21,73.22,40081.0,70.2856,70.2856,70.2568,70.2664,40081.0
2024-07-05 15:00:00,73.23,73.24,73.15,73.19,49153.0,70.276,70.2856,70.1992,70.2376,49153.0
2024-07-05 15:10:00,73.2,73.21,73.18,73.19,34526.0,70.2472,70.2568,70.228,70.2376,34526.0
2024-07-05 15:20:00,73.19,73.2,73.13,73.14,35120.0,70.2376,70.2472,70.18,70.1896,35120.0
2024-07-05 15:30:00,73.13,73.19,73.1,73.18,55163.0,70.18,70.2376,70.1512,70.228,55163.0
2024-07-05 15:40:00,73.19,73.3,73.17,73.3,62259.0,70.2376,70.3432,70.2184,70.3432,62259.0
2024-07-05 15:50:00,73.31,73.32,73.22,73.24,245314.0,70.3528,70.3624,70.2664,70.2856,245314.0
2024-07-08 09:30:00,73.05,73.09,72.89,73.08,141817.0,70.1032,70.1416,69.9497,70.132,141817.0
2024-07-08 09:40:00,73.08,73.2,73.02,73.18,48319.0,70.132,70.2472,70.0745,70.228,48319.0
2024-07-08 09:50:00,73.17,73.22,73.12,73.16,57180.0,70.2184,70.2664,70.1704,70.2088,57180.0
2024-07-08 10:00:00,73.16,73.24,72.97,73.03,83666.0,70.2088,70.2856,70.0265,70.0841,83666.0
2024-07-08 10:10:00,73.03,73.05,72.91,72.97,105806.0,70.0841,70.1032,69.9689,70.0265,105806.0
2024-07-08 10:20:00,72.96,73.01,72.92,72.94,91679.0,70.0169,70.0649,69.9785,69.9977,91679.0
2024-07-08 10:30:00,72.94,73.07,72.91,73.06,67266.0,69.9977,70.1224,69.9689,70.1128,67266.0
2024-07-08 10:40:00,73.08,73.15,73.01,73.05,49467.0,70.132,70.1992,70.0649,70.1032,49467.0
2024-07-08 10:50:00,73.05,73.06,72.88,72.96,90105.0,70.1032,70.1128,69.9401,70.0169,90105.0
2024-07-08 11:00:00,72.97,73.0,72.93,72.96,62585.0,70.0265,70.0553,69.9881,70.0169,62585.0
2024-07-08 11:10:00,72.95,73.01,72.92,73.0,65118.0,70.0073,70.0649,69.9785,70.0553,65118.0
2024-07-08 11:20:00,73.0,73.0,72.89,72.9,53563.0,70.0553,70.0553,69.9497,69.9593,53563.0
2024-07-08 11:30:00,72.89,72.91,72.82,72.86,26836.0,69.9497,69.9689,69.8825,69.9209,26836.0
2024-07-08 11:40:00,72.85,72.86,72.79,72.85,25362.0,69.9113,69.9209,69.8537,69.9113,25362.0
2024-07-08 11:50:00,72.85,72.9,72.8,72.81,39651.0,69.9113,69.9593,69.8633,69.8729,39651.0
2024-07-08 12:00:00,72.81,72.81,72.76,72.77,13122.0,69.8729,69.8729,69.8249,69.8345,13122.0
2024-07-08 12:10:00,72.77,72.82,72.76,72.81,14542.0,69.8345,69.8825,69.8249,69.8729,14542.0
2024-07-08 12:20:00,72.81,72.92,72.8,72.92,20312.0,69.8729,69.9785,69.8633,69.9785,20312.0
2024-07-08 12:30:00,72.92,72.98,72.91,72.97,28307.0,69.9785,70.0361,69.9689,70.0265,28307.0
2024-07-08 12:40:00,72.97,73.0,72.96,73.0,10522.0,70.0265,70.0553,70.0169,70.0553,10522.0
2024-07-08 12:50:00,73.0,73.0,72.96,72.98,13472.0,70.0553,70.0553,70.0169,70.0361,13472.0
2024-07-08 13:00:00,72.98,73.03,72.95,72.96,26860.0,70.0361,70.0841,70.0073,70.0169,26860.0
2024-07-08 13:10:00,72.97,72.97,72.91,72.96,20390.0,70.0265,70.0265,69.9689,70.0169,20390.0
2024-07-08 13:20:00,72.96,72.96,72.91,72.92,27262.0,70.0169,70.0169,69.9689,69.9785,27262.0
2024-07-08 13:30:00,72.92,72.97,72.87,72.88,57115.0,69.9785,70.0265,69.9305,69.9401,57115.0
2024-07-08 13:40:00,72.88,72.9,72.82,72.84,15940.0,69.9401,69.9593,69.8825,69.9017,15940.0
2024-07-08 13:50:00,72.84,72.85,72.82,72.83,28488.0,69.9017,69.9113,69.8825,69.8921,28488.0
2024-07-08 14:00:00,72.84,72.9,72.84,72.88,13888.0,69.9017,69.9593,69.9017,69.9401,13888.0
2024-07-08 14:10:00,72.87,72.89,72.83,72.85,32895.0,69.9305,69.9497,69.8921,69.9113,32895.0
2024-07-08 14:20:00,72.86,72.86,72.69,72.73,25502.0,69.9209,69.9209,69.7578,69.7962,25502.0
2024-07-08 14:30:00,72.73,72.76,72.69,72.7,19939.0,69.7962,69.8249,69.7578,69.7674,19939.0
2024-07-08 14:40:00,72.7,72.7,72.62,72.66,27692.0,69.7674,69.7674,69.6906,69.729,27692.0
2024-07-08 14:50:00,72.66,72.76,72.65,72.76,15934.0,69.729,69.8249,69.7194,69.8249,15934.0
2024-07-08 15:00:00,72.76,72.77,72.71,72.72,18966.0,69.8249,69.8345,69.777,69.7866,18966.0
2024-07-08 15:10:00,72.71,72.72,72.69,72.7,20712.0,69.777,69.7866,69.7578,69.7674,20712.0
2024-07-08 15:20:00,72.7,72.72,72.67,72.7,38926.0,69.7674,69.7866,69.7386,69.7674,38926.0
2024-07-08 15:30:00,72.71,72.77,72.7,72.72,132354.0,69.777,69.8345,69.7674,69.7866,132354.0
2024-07-08 15:40:00,72.72,72.76,72.66,72.67,53199.0,69.7866,69.8249,69.729,69.7386,53199.0
2024-07-08 15:50:00,72.67,72.81,72.66,72.72,259611.0,69.7386,69.8729,69.729,69.7866,259611.0
2024-07-09 09:30:00,72.6,72.65,72.42,72.63,268026.0,69.6714,69.7194,69.4987,69.7002,268026.0
2024-07-09 09:40:00,72.62,72.72,72.6,72.7,34129.0,69.6906,69.7866,69.6714,69.7674,34129.0
2024-07-09 09:50:00,72.7,72.73,72.63,72.64,59515.0,69.7674,69.7962,69.7002,69.7098,59515.0
2024-07-09 10:00:00,72.64,72.7,72.55,72.65,62094.0,69.7098,69.7674,69.6234,69.7194,62094.0
2024-07-09 10:10:00,72.64,72.76,72.61,72.7,33840.0,69.7098,69.8249,69.681,69.7674,33840.0
2024-07-09 10:20:00,72.7,72.74,72.6,72.73,47525.0,69.7674,69.8058,69.6714,69.7962,47525.0
2024-07-09 10:30:00,72.75,72.86,72.71,72.8,101918.0,69.8154,69.9209,69.777,69.8633,101918.0
2024-07-09 10:40:00,72.8,72.85,72.78,72.84,44525.0,69.8633,69.9113,69.8441,69.9017,44525.0
2024-07-09 10:50:00,72.84,72.85,72.73,72.75,84306.0,69.9017,69.9113,69.7962,69.8154,84306.0
2024-07-09 11:00:00,72.75,72.77,72.65,72.71,62853.0,69.8154,69.8345,69.7194,69.777,62853.0
2024-07-09 11:10:00,72.7,72.71,72.58,72.59,27319.0,69.7674,69.777,69.6522,69.6618,27319.0
2024-07-09 11:20:00,72.58,72.59,72.46,72.47,29993.0,69.6522,69.6618,69.537,69.5466,29993.0
2024-07-09 11:30:00,72.49,72.6,72.46,72.58,42317.0,69.5658,69.6714,69.537,69.6522,42317.0
2024-07-09 11:40:00,72.58,72.63,72.55,72.56,16544.0,69.6522,69.7002,69.6234,69.633,16544.0
2024-07-09 11:50:00,72.57,72.61,72.55,72.55,10897.0,69.6426,69.681,69.6234,69.6234,10897.0
2024-07-09 12:00:00,72.56,72.62,72.53,72.62,45319.0,69.633,69.6906,69.6042,69.6906,45319.0
2024-07-09 12:10:00,72.61,72.65,72.53,72.65,47759.0,69.681,69.7194,69.6042,69.7194,47759.0
2024-07-09 12:20:00,72.65,72.66,72.57,72.62,26418.0,69.7194,69.729,69.6426,69.6906,26418.0
2024-07-09 12:30:00,72.64,72.7,72.64,72.66,9040.0,69.7098,69.7674,69.7098,69.729,9040.0
2024-07-09 12:40:00,72.66,72.74,72.65,72.7,35623.0,69.729,69.8058,69.7194,69.7674,35623.0
2024-07-09 12:50:00,72.7,72.8,72.67,72.8,25445.0,69.7674,69.8633,69.7386,69.8633,25445.0
2024-07-09 13:00:00,72.76,72.97,72.75,72.97,25880.0,69.8249,70.0265,69.8154,70.0265,25880.0
2024-07-09 13:10:00,72.97,73.03,72.94,73.0,30373.0,70.0265,70.0841,69.9977,70.0553,30373.0
2024-07-09 13:20:00,72.99,73.0,72.94,72.95,23766.0,70.0457,70.0553,69.9977,70.0073,23766.0
2024-07-09 13:30:00,72.94,73.0,72.94,72.95,38550.0,69.9977,70.0553,69.9977,70.0073,38550.0
2024-07-09 13:40:00,72.95,73.0,72.91,72.99,32558.0,70.0073,70.0553,69.9689,70.0457,32558.0
2024-07-09 13:50:00,72.98,72.99,72.91,72.92,25528.0,70.0361,70.0457,69.9689,69.9785,25528.0
2024-07-09 14:00:00,72.92,72.98,72.8,72.86,72421.0,69.9785,70.0361,69.8633,69.9209,72421.0
2024-07-09 14:10:00,72.86,72.91,72.8,72.89,60161.0,69.9209,69.9689,69.8633,69.9497,60161.0
2024-07-09 14:20:00,72.88,72.88,72.75,72.81,27998.0,69.9401,69.9401,69.8154,69.8729,27998.0
2024-07-09 14:30:00,72.81,72.94,72.78,72.92,66509.0,69.8729,69.9977,69.8441,69.9785,66509.0
2024-07-09 14:40:00,72.91,72.93,72.88,72.93,20631.0,69.9689,69.9881,69.9401,69.9881,20631.0
2024-07-09 14:50:00,72.92,72.93,72.83,72.84,23816.0,69.9785,69.9881,69.8921,69.9017,23816.0
2024-07-09 15:00:00,72.83,72.84,72.75,72.76,20558.0,69.8921,69.9017,69.8154,69.8249,20558.0
2024-07-09 15:10:00,72.76,72.76,72.72,72.74,24052.0,69.8249,69.8249,69.7866,69.8058,24052.0
2024-07-09 15:20:00,72.74,72.77,72.71,72.75,36949.0,69.8058,69.8345,69.777,69.8154,36949.0
2024-07-09 15:30:00,72.75,72.76,72.7,72.73,41993.0,69.8154,69.8249,69.7674,69.7962,41993.0
2024-07-09 15:40:00,72.73,72.75,72.68,72.73,67801.0,69.7962,69.8154,69.7482,69.7962,67801.0
2024-07-09 15:50:00,72.73,72.75,72.54,72.6,202286.0,69.7962,69.8154,69.6138,69.6714,202286.0
2024-07-10 09:30:00,72.75,72.78,72.6,72.66,197491.0,69.8154,69.8441,69.6714,69.729,197491.0
2024-07-10 09:40:00,72.66,72.72,72.57,72.61,96375.0,69.729,69.7866,69.6426,69.681,96375.0
2024-07-10 09:50:00,72.62,72.74,72.61,72.72,44841.0,69.6906,69.8058,69.681,69.7866,44841.0
2024-07-10 10:00:00,72.72,72.81,72.7,72.76,73289.0,69.7866,69.8729,69.7674,69.8249,73289.0
2024-07-10 10:10:00,72.75,72.87,72.73,72.84,43080.0,69.8154,69.9305,69.7962,69.9017,43080.0
2024-07-10 10:20:00,72.84,72.89,72.84,72.89,46443.0,69.9017,69.9497,69.9017,69.9497,46443.0
2024-07-10 10:30:00,72.89,72.98,72.85,72.88,45435.0,69.9497,70.0361,69.9113,69.9401,45435.0
2024-07-10 10:40:00,72.88,72.89,72.73,72.76,41975.0,69.9401,69.9497,69.7962,69.8249,41975.0
2024-07-10 10:50:00,72.76,72.76,72.67,72.7,26769.0,69.8249,69.8249,69.7386,69.7674,26769.0
2024-07-10 11:00:00,72.71,72.81,72.71,72.78,38640.0,69.777,69.8729,69.777,69.8441,38640.0
2024-07-10 11:10:00,72.78,72.81,72.74,72.81,41300.0,69.8441,69.8729,69.8058,69.8729,41300.0
2024-07-10 11:20:00,72.8,72.9,72.78,72.85,40378.0,69.8633,69.9593,69.8441,69.9113,40378.0
2024-07-10 11:30:00,72.84,72.86,72.8,72.84,27069.0,69.9017,69.9209,69.8633,69.9017,27069.0
2024-07-10 11:40:00,72.84,72.86,72.82,72.84,12538.0,69.9017,69.9209,69.8825,69.9017,12538.0
2024-07-10 11:50:00,72.83,72.84,72.79,72.81,21366.0,69.8921,69.9017,69.8537,69.8729,21366.0
2024-07-10 12:00:00,72.81,72.86,72.8,72.82,11994.0,69.8729,69.9209,69.8633,69.8825,11994.0
2024-07-10 12:10:00,72.83,72.86,72.81,72.83,12104.0,69.8921,69.9209,69.8729,69.8921,12104.0
2024-07-10 12:20:00,72.83,72.84,72.75,72.77,17357.0,69.8921,69.9017,69.8154,69.8345,17357.0
2024-07-10 12:30:00,72.75,72.75,72.61,72.62,10735.0,69.8154,69.8154,69.681,69.6906,10735.0
2024-07-10 12:40:00,72.6,72.68,72.57,72.64,16205.0,69.6714,69.7482,69.6426,69.7098,16205.0
2024-07-10 12:50:00,72.65,72.72,72.62,72.72,15687.0,69.7194,69.7866,69.6906,69.7866,15687.0
2024-07-10 13:00:00,72.74,72.77,72.71,72.73,19279.0,69.8058,69.8345,69.777,69.7962,19279.0
2024-07-10 13:10:00,72.74,72.75,72.7,72.72,26248.0,69.8058,69.8154,69.7674,69.7866,26248.0
2024-07-10 13:20:00,72.71,72.71,72.57,72.63,13294.0,69.777,69.777,69.6426,69.7002,13294.0
2024-07-10 13:30:00,72.64,72.65,72.56,72.59,12690.0,69.7098,69.7194,69.633,69.6618,12690.0
2024-07-10 13:40:00,72.59,72.6,72.56,72.59,8418.0,69.6618,69.6714,69.633,69.6618,8418.0
2024-07-10 13:50:00,72.58,72.61,72.56,72.6,15167.0,69.6522,69.681,69.633,69.6714,15167.0
2024-07-10 14:00:00,72.61,72.61,72.52,72.52,25513.0,69.681,69.681,69.5946,69.5946,25513.0
2024-07-10 14:10:00,72.53,72.53,72.5,72.52,14126.0,69.6042,69.6042,69.5754,69.5946,14126.0
2024-07-10 14:20:00,72.52,72.61,72.51,72.56,15115.0,69.5946,69.681,69.585,69.633,15115.0
2024-07-10 14:30:00,72.57,72.65,72.55,72.63,17368.0,69.6426,69.7194,69.6234,69.7002,17368.0
2024-07-10 14:40:00,72.62,72.71,72.62,72.7,20804.0,69.6906,69.777,69.6906,69.7674,20804.0
2024-07-10 14:50:00,72.7,72.7,72.62,72.69,17809.0,69.7674,69.7674,69.6906,69.7578,17809.0
2024-07-10 15:00:00,72.68,72.72,72.66,72.67,21710.0,69.7482,69.7866,69.729,69.7386,21710.0
2024-07-10 15:10:00,72.67,72.69,72.64,72.66,15287.0,69.7386,69.7578,69.7098,69.729,15287.0
2024-07-10 15:20:00,72.67,72.7,72.66,72.66,28020.0,69.7386,69.7674,69.729,69.729,28020.0
2024-07-10 15:30:00,72.66,72.74,72.65,72.7,52363.0,69.729,69.8058,69.7194,69.7674,52363.0
2024-07-10 15:40:00,72.7,72.82,72.7,72.81,99596.0,69.7674,69.8825,69.7674,69.8729,99596.0
2024-07-10 15:50:00,72.8,72.96,72.8,72.94,271359.0,69.8633,70.0169,69.8633,69.9977,271359.0
2024-07-11 09:30:00,72.78,72.85,72.57,72.65,278519.0,69.8441,69.9113,69.6426,69.7194,278519.0
2024-07-11 09:40:00,72.66,72.8,72.62,72.76,43649.0,69.729,69.8633,69.6906,69.8249,43649.0
2024-07-11 09:50:00,72.76,72.88,72.69,72.69,63154.0,69.8249,69.9401,69.7578,69.7578,63154.0
2024-07-11 10:00:00,72.69,72.73,72.63,72.71,55610.0,69.7578,69.7962,69.7002,69.777,55610.0
2024-07-11 10:10:00,72.71,72.87,72.69,72.81,91277.0,69.777,69.9305,69.7578,69.8729,91277.0
2024-07-11 10:20:00,72.81,72.82,72.72,72.73,100246.0,69.8729,69.8825,69.7866,69.7962,100246.0
2024-07-11 10:30:00,72.73,72.9,72.71,72.86,57814.0,69.7962,69.9593,69.777,69.9209,57814.0
2024-07-11 10:40:00,72.86,72.97,72.83,72.92,49158.0,69.9209,70.0265,69.8921,69.9785,49158.0
2024-07-11 10:50:00,72.93,72.95,72.86,72.92,73069.0,69.9881,70.0073,69.9209,69.9785,73069.0
2024-07-11 11:00:00,72.93,72.94,72.83,72.88,43907.0,69.9881,69.9977,69.8921,69.9401,43907.0
2024-07-11 11:10:00,72.9,72.93,72.79,72.83,34554.0,69.9593,69.9881,69.8537,69.8921,34554.0
2024-07-11 11:20:00,72.83,72.85,72.78,72.82,42720.0,69.8921,69.9113,69.8441,69.8825,42720.0
2024-07-11 11:30:00,72.81,72.84,72.74,72.77,56478.0,69.8729,69.9017,69.8058,69.8345,56478.0
2024-07-11 11:40:00,72.77,72.8,72.69,72.78,18932.0,69.8345,69.8633,69.7578,69.8441,18932.0
2024-07-11 11:50:00,72.78,72.79,72.69,72.7,19503.0,69.8441,69.8537,69.7578,69.7674,19503.0
2024-07-11 12:00:00,72.67,72.68,72.57,72.62,18969.0,69.7386,69.7482,69.6426,69.6906,18969.0
2024-07-11 12:10:00,72.62,72.71,72.61,72.63,12541.0,69.6906,69.777,69.681,69.7002,12541.0
2024-07-11 12:20:00,72.63,72.64,72.52,72.58,10413.0,69.7002,69.7098,69.5946,69.6522,10413.0
2024-07-11 12:30:00,72.56,72.57,72.49,72.52,9881.0,69.633,69.6426,69.5658,69.5946,9881.0
2024-07-11 12:40:00,72.51,72.54,72.46,72.53,18594.0,69.585,69.6138,69.537,69.6042,18594.0
2024-07-11 12:50:00,72.53,72.63,72.53,72.62,19805.0,69.6042,69.7002,69.6042,69.6906,19805.0
2024-07-11 13:00:00,72.63,72.66,72.56,72.63,11144.0,69.7002,69.729,69.633,69.7002,11144.0
2024-07-11 13:10:00,72.64,72.75,72.63,72.71,14324.0,69.7098,69.8154,69.7002,69.777,14324.0
2024-07-11 13:20:00,72.71,72.73,72.62,72.62,15157.0,69.777,69.7962,69.6906,69.6906,15157.0
2024-07-11 13:30:00,72.62,72.64,72.6,72.6,10624.0,69.6906,69.7098,69.6714,69.6714,10624.0
2024-07-11 13:40:00,72.6,72.62,72.58,72.59,11624.0,69.6714,69.6906,69.6522,69.6618,11624.0
2024-07-11 13:50:00,72.58,72.72,72.57,72.72,37027.0,69.6522,69.7866,69.6426,69.7866,37027.0
2024-07-11 14:00:00,72.72,72.79,72.71,72.76,22126.0,69.7866,69.8537,69.777,69.8249,22126.0
2024-07-11 14:10:00,72.76,72.85,72.76,72.81,23808.0,69.8249,69.9113,69.8249,69.8729,23808.0
2024-07-11 14:20:00,72.8,72.82,72.68,72.72,34700.0,69.8633,69.8825,69.7482,69.7866,34700.0
2024-07-11 14:30:00,72.73,72.79,72.73,72.77,12918.0,69.7962,69.8537,69.7962,69.8345,12918.0
2024-07-11 14:40:00,72.77,72.82,72.74,72.81,26821.0,69.8345,69.8825,69.8058,69.8729,26821.0
2024-07-11 14:50:00,72.82,72.89,72.81,72.88,30836.0,69.8825,69.9497,69.8729,69.9401,30836.0
2024-07-11 15:00:00,72.88,72.89,72.82,72.83,21050.0,69.9401,69.9497,69.8825,69.8921,21050.0
2024-07-11 15:10:00,72.83,72.88,72.81,72.86,30257.0,69.8921,69.9401,69.8729,69.9209,30257.0
2024-07-11 15:20:00,72.85,72.86,72.83,72.83,21139.0,69.9113,69.9209,69.8921,69.8921,21139.0
2024-07-11 15:30:00,72.83,72.92,72.83,72.89,51625.0,69.8921,69.9785,69.8921,69.9497,51625.0
2024-07-11 15:40:00,72.9,72.96,72.89,72.95,88988.0,69.9593,70.0169,69.9497,70.0073,88988.0
2024-07-11 15:50:00,72.93,73.0,72.93,72.98,190676.0,69.9881,70.0553,69.9881,70.0361,190676.0
2024-07-12 09:30:00,73.25,73.33,73.19,73.2,86199.0,70.2952,70.372,70.2376,70.2472,86199.0
2024-07-12 09:40:00,73.17,73.17,73.0,73.01,48101.0,70.2184,70.2184,70.0553,70.0649,48101.0
2024-07-12 09:50:00,73.0,73.01,72.9,72.98,50800.0,70.0553,70.0649,69.9593,70.0361,50800.0
2024-07-12 10:00:00,72.99,73.12,72.91,73.11,65892.0,70.0457,70.1704,69.9689,70.1608,65892.0
2024-07-12 10:10:00,73.1,73.25,73.09,73.25,31005.0,70.1512,70.2952,70.1416,70.2952,31005.0
2024-07-12 10:20:00,73.25,73.26,73.2,73.25,14350.0,70.2952,70.3048,70.2472,70.2952,14350.0
2024-07-12 10:30:00,73.24,73.26,73.12,73.15,33529.0,70.2856,70.3048,70.1704,70.1992,33529.0
2024-07-12 10:40:00,73.15,73.19,73.11,73.14,37860.0,70.1992,70.2376,70.1608,70.1896,37860.0
2024-07-12 10:50:00,73.14,73.16,73.09,73.16,33377.0,70.1896,70.2088,70.1416,70.2088,33377.0
2024-07-12 11:00:00,73.16,73.22,73.16,73.18,19896.0,70.2088,70.2664,70.2088,70.228,19896.0
2024-07-12 11:10:00,73.19,73.25,73.18,73.23,25115.0,70.2376,70.2952,70.228,70.276,25115.0
2024-07-12 11:20:00,73.24,73.26,73.17,73.21,22416.0,70.2856,70.3048,70.2184,70.2568,22416.0
2024-07-12 11:30:00,73.2,73.22,73.14,73.17,22537.0,70.2472,70.2664,70.1896,70.2184,22537.0
2024-07-12 11:40:00,73.17,73.17,73.08,73.1,23688.0,70.2184,70.2184,70.132,70.1512,23688.0
2024-07-12 11:50:00,73.12,73.14,73.09,73.12,12397.0,70.1704,70.1896,70.1416,70.1704,12397.0
2024-07-12 12:00:00,73.11,73.17,73.04,73.06,12526.0,70.1608,70.2184,70.0937,70.1128,12526.0
2024-07-12 12:10:00,73.06,73.16,73.06,73.14,16481.0,70.1128,70.2088,70.1128,70.1896,16481.0
2024-07-12 12:20:00,73.14,73.15,73.13,73.14,12171.0,70.1896,70.1992,70.18,70.1896,12171.0
2024-07-12 12:30:00,73.14,73.26,73.13,73.2,42630.0,70.1896,70.3048,70.18,70.2472,42630.0
2024-07-12 12:40:00,73.2,73.22,73.16,73.17,8626.0,70.2472,70.2664,70.2088,70.2184,8626.0
2024-07-12 12:50:00,73.16,73.2,73.14,73.19,13680.0,70.2088,70.2472,70.1896,70.2376,13680.0
2024-07-12 13:00:00,73.19,73.19,73.1,73.11,15118.0,70.2376,70.2376,70.1512,70.1608,15118.0
2024-07-12 13:10:00,73.11,73.17,73.1,73.14,8917.0,70.1608,70.2184,70.1512,70.1896,8917.0
2024-07-12 13:20:00,73.14,73.17,73.13,73.17,9381.0,70.1896,70.2184,70.18,70.2184,9381.0
2024-07-12 13:30:00,73.17,73.22,73.15,73.19,15219.0,70.2184,70.2664,70.1992,70.2376,15219.0
2024-07-12 13:40:00,73.2,73.29,73.2,73.29,25795.0,70.2472,70.3336,70.2472,70.3336,25795.0
2024-07-12 13:50:00,73.28,73.32,73.27,73.28,62989.0,70.324,70.3624,70.3144,70.324,62989.0
2024-07-12 14:00:00,73.29,73.29,73.25,73.26,11252.0,70.3336,70.3336,70.2952,70.3048,11252.0
2024-07-12 14:10:00,73.26,73.26,73.17,73.19,12995.0,70.3048,70.3048,70.2184,70.2376,12995.0
2024-07-12 14:20:00,73.17,73.17,73.03,73.03,11305.0,70.2184,70.2184,70.0841,70.0841,11305.0
2024-07-12 14:30:00,73.03,73.06,73.01,73.06,11423.0,70.0841,70.1128,70.0649,70.1128,11423.0
2024-07-12 14:40:00,73.06,73.12,73.05,73.11,24647.0,70.1128,70.1704,70.1032,70.1608,24647.0
2024-07-12 14:50:00,73.11,73.12,73.08,73.09,16047.0,70.1608,70.1704,70.132,70.1416,16047.0
2024-07-12 15:00:00,73.09,73.12,73.06,73.06,17530.0,70.1416,70.1704,70.1128,70.1128,17530.0
2024-07-12 15:10:00,73.06,73.09,73.05,73.09,23205.0,70.1128,70.1416,70.1032,70.1416,23205.0
2024-07-12 15:20:00,73.09,73.14,73.07,73.14,35174.0,70.1416,70.1896,70.1224,70.1896,35174.0
2024-07-12 15:30:00,73.13,73.15,73.08,73.13,43547.0,70.18,70.1992,70.132,70.18,43547.0
2024-07-12 15:40:00,73.13,73.13,73.03,73.06,56825.0,70.18,70.18,70.0841,70.1128,56825.0
2024-07-12 15:50:00,73.06,73.11,73.02,73.08,132545.0,70.1128,70.1608,70.0745,70.132,132545.0
2024-07-15 09:30:00,73.38,73.41,73.21,73.23,80379.0,70.4199,70.4487,70.2568,70.276,80379.0
2024-07-15 09:40:00,73.24,73.25,73.07,73.11,65486.0,70.2856,70.2952,70.1224,70.1608,65486.0
2024-07-15 09:50:00,73.11,73.26,73.08,73.19,24600.0,70.1608,70.3048,70.132,70.2376,24600.0
2024-07-15 10:00:00,73.18,73.32,73.17,73.31,93570.0,70.228,70.3624,70.2184,70.3528,93570.0
2024-07-15 10:10:00,73.31,73.35,73.16,73.33,70357.0,70.3528,70.3911,70.2088,70.372,70357.0
2024-07-15 10:20:00,73.34,73.36,73.28,73.32,29091.0,70.3816,70.4007,70.324,70.3624,29091.0
2024-07-15 10:30:00,73.33,73.33,73.2,73.22,27665.0,70.372,70.372,70.2472,70.2664,27665.0
2024-07-15 10:40:00,73.21,73.23,73.16,73.22,37172.0,70.2568,70.276,70.2088,70.2664,37172.0
2024-07-15 10:50:00,73.22,73.27,73.18,73.26,25075.0,70.2664,70.3144,70.228,70.3048,25075.0
2024-07-15 11:00:00,73.26,73.31,73.24,73.3,26223.0,70.3048,70.3528,70.2856,70.3432,26223.0
2024-07-15 11:10:00,73.3,73.37,73.28,73.28,28368.0,70.3432,70.4103,70.324,70.324,28368.0
2024-07-15 11:20:00,73.29,73.31,73.17,73.17,15794.0,70.3336,70.3528,70.2184,70.2184,15794.0
2024-07-15 11:30:00,73.18,73.2,73.06,73.2,78266.0,70.228,70.2472,70.1128,70.2472,78266.0
2024-07-15 11:40:00,73.2,73.32,73.2,73.26,30675.0,70.2472,70.3624,70.2472,70.3048,30675.0
2024-07-15 11:50:00,73.25,73.3,73.23,73.24,22728.0,70.2952,70.3432,70.276,70.2856,22728.0
2024-07-15 12:00:00,73.23,73.27,73.15,73.25,19085.0,70.276,70.3144,70.1992,70.2952,19085.0
2024-07-15 12:10:00,73.26,73.28,73.21,73.24,47082.0,70.3048,70.324,70.2568,70.2856,47082.0
2024-07-15 12:20:00,73.25,73.28,73.22,73.24,20685.0,70.2952,70.324,70.2664,70.2856,20685.0
2024-07-15 12:30:00,73.24,73.25,73.19,73.24,18963.0,70.2856,70.2952,70.2376,70.2856,18963.0
2024-07-15 12:40:00,73.24,73.29,73.13,73.13,31870.0,70.2856,70.3336,70.18,70.18,31870.0
2024-07-15 12:50:00,73.14,73.15,73.1,73.13,24679.0,70.1896,70.1992,70.1512,70.18,24679.0
2024-07-15 13:00:00,73.12,73.12,73.0,73.01,65092.0,70.1704,70.1704,70.0553,70.0649,65092.0
2024-07-15 13:10:00,73.01,73.11,72.99,73.08,66401.0,70.0649,70.1608,70.0457,70.132,66401.0
2024-07-15 13:20:00,73.08,73.19,73.08,73.17,66717.0,70.132,70.2376,70.132,70.2184,66717.0
2024-07-15 13:30:00,73.15,73.17,73.05,73.08,20923.0,70.1992,70.2184,70.1032,70.132,20923.0
2024-07-15 13:40:00,73.09,73.13,73.08,73.09,14368.0,70.1416,70.18,70.132,70.1416,14368.0
2024-07-15 13:50:00,73.09,73.14,73.09,73.11,19181.0,70.1416,70.1896,70.1416,70.1608,19181.0
2024-07-15 14:00:00,73.11,73.23,73.08,73.21,48596.0,70.1608,70.276,70.132,70.2568,48596.0
2024-07-15 14:10:00,73.2,73.31,73.19,73.29,25141.0,70.2472,70.3528,70.2376,70.3336,25141.0
2024-07-15 14:20:00,73.31,73.33,73.27,73.33,27090.0,70.3528,70.372,70.3144,70.372,27090.0
2024-07-15 14:30:00,73.32,73.37,73.27,73.37,21418.0,70.3624,70.4103,70.3144,70.4103,21418.0
2024-07-15 14:40:00,73.37,73.38,73.35,73.37,17583.0,70.4103,70.4199,70.3911,70.4103,17583.0
2024-07-15 14:50:00,73.37,73.39,73.35,73.37,24561.0,70.4103,70.4295,70.3911,70.4103,24561.0
2024-07-15 15:00:00,73.37,73.37,73.31,73.33,38025.0,70.4103,70.4103,70.3528,70.372,38025.0
2024-07-15 15:10:00,73.33,73.33,73.31,73.31,25424.0,70.372,70.372,70.3528,70.3528,25424.0
2024-07-15 15:20:00,73.31,73.35,73.29,73.32,77127.0,70.3528,70.3911,70.3336,70.3624,77127.0
2024-07-15 15:30:00,73.33,73.33,73.18,73.19,38393.0,70.372,70.372,70.228,70.2376,38393.0
2024-07-15 15:40:00,73.18,73.21,73.06,73.06,88971.0,70.228,70.2568,70.1128,70.1128,88971.0
2024-07-15 15:50:00,73.06,73.06,72.94,72.97,212564.0,70.1128,70.1128,69.9977,70.0265,212564.0
2024-07-16 09:30:00,72.4,72.45,72.14,72.15,183610.0,69.4795,69.5275,69.23,69.2396,183610.0
2024-07-16 09:40:00,72.15,72.15,71.96,71.96,93412.0,69.2396,69.2396,69.0572,69.0572,93412.0
2024-07-16 09:50:00,71.98,72.0,71.85,71.91,104080.0,69.0764,69.0956,68.9517,69.0092,104080.0
2024-07-16 10:00:00,71.91,72.22,71.9,72.14,107940.0,69.0092,69.3067,68.9996,69.23,107940.0
2024-07-16 10:10:00,72.15,72.26,72.14,72.17,98739.0,69.2396,69.3451,69.23,69.2587,98739.0
2024-07-16 10:20:00,72.18,72.34,72.17,72.28,42712.0,69.2683,69.4219,69.2587,69.3643,42712.0
2024-07-16 10:30:00,72.29,72.36,72.23,72.35,39155.0,69.3739,69.4411,69.3163,69.4315,39155.0
2024-07-16 10:40:00,72.34,72.41,72.34,72.41,33705.0,69.4219,69.4891,69.4219,69.4891,33705.0
2024-07-16 10:50:00,72.41,72.52,72.39,72.5,61807.0,69.4891,69.5946,69.4699,69.5754,61807.0
2024-07-16 11:00:00,72.5,72.5,72.41,72.44,48145.0,69.5754,69.5754,69.4891,69.5179,48145.0
2024-07-16 11:10:00,72.44,72.51,72.44,72.51,32260.0,69.5179,69.585,69.5179,69.585,32260.0
2024-07-16 11:20:00,72.5,72.52,72.38,72.38,42604.0,69.5754,69.5946,69.4603,69.4603,42604.0
2024-07-16 11:30:00,72.37,72.37,72.23,72.36,87094.0,69.4507,69.4507,69.3163,69.4411,87094.0
2024-07-16 11:40:00,72.36,72.39,72.33,72.37,26146.0,69.4411,69.4699,69.4123,69.4507,26146.0
2024-07-16 11:50:00,72.36,72.36,72.28,72.36,15546.0,69.4411,69.4411,69.3643,69.4411,15546.0
2024-07-16 12:00:00,72.37,72.37,72.31,72.35,17336.0,69.4507,69.4507,69.3931,69.4315,17336.0
2024-07-16 12:10:00,72.36,72.42,72.36,72.42,26293.0,69.4411,69.4987,69.4411,69.4987,26293.0
2024-07-16 12:20:00,72.42,72.45,72.37,72.39,29430.0,69.4987,69.5275,69.4507,69.4699,29430.0
2024-07-16 12:30:00,72.38,72.38,72.3,72.31,15013.0,69.4603,69.4603,69.3835,69.3931,15013.0
2024-07-16 12:40:00,72.3,72.3,72.2,72.28,23587.0,69.3835,69.3835,69.2875,69.3643,23587.0
2024-07-16 12:50:00,72.28,72.3,72.23,72.23,14034.0,69.3643,69.3835,69.3163,69.3163,14034.0
2024-07-16 13:00:00,72.23,72.32,72.22,72.31,23402.0,69.3163,69.4027,69.3067,69.3931,23402.0
2024-07-16 13:10:00,72.32,72.34,72.3,72.33,12939.0,69.4027,69.4219,69.3835,69.4123,12939.0
2024-07-16 13:20:00,72.33,72.39,72.32,72.33,13496.0,69.4123,69.4699,69.4027,69.4123,13496.0
2024-07-16 13:30:00,72.33,72.46,72.32,72.46,24454.0,69.4123,69.537,69.4027,69.537,24454.0
2024-07-16 13:40:00,72.45,72.48,72.43,72.48,19696.0,69.5275,69.5562,69.5083,69.5562,19696.0
2024-07-16 13:50:00,72.48,72.55,72.47,72.5,20167.0,69.5562,69.6234,69.5466,69.5754,20167.0
2024-07-16 14:00:00,72.5,72.52,72.43,72.45,29217.0,69.5754,69.5946,69.5083,69.5275,29217.0
2024-07-16 14:10:00,72.45,72.49,72.43,72.45,27363.0,69.5275,69.5658,69.5083,69.5275,27363.0
2024-07-16 14:20:00,72.45,72.48,72.41,72.42,23553.0,69.5275,69.5562,69.4891,69.4987,23553.0
2024-07-16 14:30:00,72.41,72.51,72.36,72.51,39456.0,69.4891,69.585,69.4411,69.585,39456.0
2024-07-16 14:40:00,72.5,72.53,72.47,72.53,31810.0,69.5754,69.6042,69.5466,69.6042,31810.0
2024-07-16 14:50:00,72.52,72.57,72.51,72.56,23717.0,69.5946,69.6426,69.585,69.633,23717.0
2024-07-16 15:00:00,72.56,72.6,72.54,72.6,19715.0,69.633,69.6714,69.6138,69.6714,19715.0
2024-07-16 15:10:00,72.59,72.63,72.57,72.63,21917.0,69.6618,69.7002,69.6426,69.7002,21917.0
2024-07-16 15:20:00,72.63,72.66,72.6,72.65,34555.0,69.7002,69.729,69.6714,69.7194,34555.0
2024-07-16 15:30:00,72.65,72.66,72.6,72.63,64598.0,69.7194,69.729,69.6714,69.7002,64598.0
2024-07-16 15:40:00,72.63,72.64,72.56,72.61,128949.0,69.7002,69.7098,69.633,69.681,128949.0
2024-07-16 15:50:00,72.6,72.72,72.59,72.68,215926.0,69.6714,69.7866,69.6618,69.7482,215926.0
2024-07-17 09:30:00,73.1,73.4,73.09,73.24,118263.0,70.1512,70.4391,70.1416,70.2856,118263.0
2024-07-17 09:40:00,73.22,73.34,73.21,73.29,30317.0,70.2664,70.3816,70.2568,70.3336,30317.0
2024-07-17 09:50:00,73.33,73.45,73.31,73.44,22744.0,70.372,70.4871,70.3528,70.4775,22744.0
2024-07-17 10:00:00,73.44,73.49,73.38,73.38,61766.0,70.4775,70.5255,70.4199,70.4199,61766.0
2024-07-17 10:10:00,73.38,73.44,73.31,73.39,51932.0,70.4199,70.4775,70.3528,70.4295,51932.0
2024-07-17 10:20:00,73.39,73.48,73.37,73.43,68007.0,70.4295,70.5159,70.4103,70.4679,68007.0
2024-07-17 10:30:00,73.4,73.4,73.19,73.2,54110.0,70.4391,70.4391,70.2376,70.2472,54110.0
2024-07-17 10:40:00,73.2,73.39,73.17,73.32,31912.0,70.2472,70.4295,70.2184,70.3624,31912.0
2024-07-17 10:50:00,73.33,73.39,73.28,73.29,26045.0,70.372,70.4295,70.324,70.3336,26045.0
2024-07-17 11:00:00,73.28,73.29,73.17,73.21,55875.0,70.324,70.3336,70.2184,70.2568,55875.0
2024-07-17 11:10:00,73.2,73.23,73.09,73.13,47541.0,70.2472,70.276,70.1416,70.18,47541.0
2024-07-17 11:20:00,73.13,73.16,73.08,73.09,122633.0,70.18,70.2088,70.132,70.1416,122633.0
2024-07-17 11:30:00,73.09,73.11,72.92,73.03,64390.0,70.1416,70.1608,69.9785,70.0841,64390.0
2024-07-17 11:40:00,73.05,73.23,73.03,73.22,22075.0,70.1032,70.276,70.0841,70.2664,22075.0
2024-07-17 11:50:00,73.22,73.27,73.21,73.26,59864.0,70.2664,70.3144,70.2568,70.3048,59864.0
2024-07-17 12:00:00,73.26,73.34,73.16,73.17,40578.0,70.3048,70.3816,70.2088,70.2184,40578.0
2024-07-17 12:10:00,73.16,73.18,73.1,73.13,46569.0,70.2088,70.228,70.1512,70.18,46569.0
2024-07-17 12:20:00,73.13,73.17,73.07,73.15,16942.0,70.18,70.2184,70.1224,70.1992,16942.0
2024-07-17 12:30:00,73.15,73.15,73.09,73.11,16153.0,70.1992,70.1992,70.1416,70.1608,16153.0
2024-07-17 12:40:00,73.11,73.14,73.07,73.13,13937.0,70.1608,70.1896,70.1224,70.18,13937.0
2024-07-17 12:50:00,73.13,73.23,73.11,73.22,27298.0,70.18,70.276,70.1608,70.2664,27298.0
2024-07-17 13:00:00,73.21,73.21,73.09,73.09,14086.0,70.2568,70.2568,70.1416,70.1416,14086.0
2024-07-17 13:10:00,73.1,73.12,73.05,73.06,19523.0,70.1512,70.1704,70.1032,70.1128,19523.0
2024-07-17 13:20:00,73.06,73.09,73.0,73.08,11383.0,70.1128,70.1416,70.0553,70.132,11383.0
2024-07-17 13:30:00,73.08,73.09,73.01,73.06,16936.0,70.132,70.1416,70.0649,70.1128,16936.0
2024-07-17 13:40:00,73.05,73.09,73.03,73.09,17719.0,70.1032,70.1416,70.0841,70.1416,17719.0
2024-07-17 13:50:00,73.09,73.1,73.03,73.04,33964.0,70.1416,70.1512,70.0841,70.0937,33964.0
2024-07-17 14:00:00,73.05,73.05,72.93,72.98,13167.0,70.1032,70.1032,69.9881,70.0361,13167.0
2024-07-17 14:10:00,72.98,73.01,72.91,72.98,13172.0,70.0361,70.0649,69.9689,70.0361,13172.0
2024-07-17 14:20:00,73.0,73.11,73.0,73.09,14703.0,70.0553,70.1608,70.0553,70.1416,14703.0
2024-07-17 14:30:00,73.09,73.17,73.07,73.16,14364.0,70.1416,70.2184,70.1224,70.2088,14364.0
2024-07-17 14:40:00,73.16,73.18,73.11,73.17,17118.0,70.2088,70.228,70.1608,70.2184,17118.0
2024-07-17 14:50:00,73.17,73.17,73.12,73.15,12184.0,70.2184,70.2184,70.1704,70.1992,12184.0
2024-07-17 15:00:00,73.13,73.18,73.12,73.17,16994.0,70.18,70.228,70.1704,70.2184,16994.0
2024-07-17 15:10:00,73.17,73.23,73.16,73.2,14415.0,70.2184,70.276,70.2088,70.2472,14415.0
2024-07-17 15:20:00,73.21,73.32,73.2,73.31,41960.0,70.2568,70.3624,70.2472,70.3528,41960.0
2024-07-17 15:30:00,73.31,73.35,73.29,73.31,35219.0,70.3528,70.3911,70.3336,70.3528,35219.0
2024-07-17 15:40:00,73.31,73.33,73.26,73.29,67752.0,70.3528,70.372,70.3048,70.3336,67752.0
2024-07-17 15:50:00,73.3,73.33,73.26,73.27,204132.0,70.3432,70.372,70.3048,70.3144,204132.0
2024-07-18 09:30:00,73.77,73.97,73.69,73.89,181495.0,70.7942,70.9861,70.7174,70.9094,181495.0
2024-07-18 09:40:00,73.9,74.02,73.77,73.77,90197.0,70.919,71.0341,70.7942,70.7942,90197.0
2024-07-18 09:50:00,73.75,73.79,73.68,73.77,36104.0,70.775,70.8134,70.7078,70.7942,36104.0
2024-07-18 10:00:00,73.76,73.77,73.68,73.76,84634.0,70.7846,70.7942,70.7078,70.7846,84634.0
2024-07-18 10:10:00,73.76,73.88,73.71,73.85,33173.0,70.7846,70.8998,70.7366,70.871,33173.0
2024-07-18 10:20:00,73.86,74.01,73.85,73.94,65127.0,70.8806,71.0245,70.871,70.9573,65127.0
2024-07-18 10:30:00,73.94,74.01,73.89,73.91,60183.0,70.9573,71.0245,70.9094,70.9286,60183.0
2024-07-18 10:40:00,73.9,73.9,73.65,73.7,52371.0,70.919,70.919,70.679,70.727,52371.0
2024-07-18 10:50:00,73.7,73.87,73.66,73.86,127825.0,70.727,70.8902,70.6886,70.8806,127825.0
2024-07-18 11:00:00,73.86,73.98,73.82,73.9,340647.0,70.8806,70.9957,70.8422,70.919,340647.0
2024-07-18 11:10:00,73.9,73.92,73.85,73.86,298105.0,70.919,70.9382,70.871,70.8806,298105.0
2024-07-18 11:20:00,73.87,73.9,73.82,73.83,1006460.0,70.8902,70.919,70.8422,70.8518,1006460.0
2024-07-18 11:30:00,73.82,73.87,73.71,73.84,108165.0,70.8422,70.8902,70.7366,70.8614,108165.0
2024-07-18 11:40:00,73.84,73.9,73.77,73.81,24936.0,70.8614,70.919,70.7942,70.8326,24936.0
2024-07-18 11:50:00,73.8,73.85,73.77,73.8,82772.0,70.823,70.871,70.7942,70.823,82772.0
2024-07-18 12:00:00,73.82,73.89,73.76,73.89,49792.0,70.8422,70.9094,70.7846,70.9094,49792.0
2024-07-18 12:10:00,73.88,73.88,73.7,73.74,17894.0,70.8998,70.8998,70.727,70.7654,17894.0
2024-07-18 12:20:00,73.75,73.77,73.65,73.74,44007.0,70.775,70.7942,70.679,70.7654,44007.0
2024-07-18 12:30:00,73.73,73.73,73.62,73.63,83108.0,70.7558,70.7558,70.6503,70.6599,83108.0
2024-07-18 12:40:00,73.64,73.71,73.53,73.69,40946.0,70.6694,70.7366,70.5639,70.7174,40946.0
2024-07-18 12:50:00,73.67,73.74,73.61,73.64,44675.0,70.6982,70.7654,70.6407,70.6694,44675.0
2024-07-18 13:00:00,73.64,73.69,73.62,73.63,20854.0,70.6694,70.7174,70.6503,70.6599,20854.0
2024-07-18 13:10:00,73.64,73.67,73.61,73.66,13495.0,70.6694,70.6982,70.6407,70.6886,13495.0
2024-07-18 13:20:00,73.65,73.71,73.65,73.69,30205.0,70.679,70.7366,70.679,70.7174,30205.0
2024-07-18 13:30:00,73.68,73.71,73.63,73.71,17676.0,70.7078,70.7366,70.6599,70.7366,17676.0
2024-07-18 13:40:00,73.72,73.72,73.65,73.7,25224.0,70.7462,70.7462,70.679,70.727,25224.0
2024-07-18 13:50:00,73.71,73.71,73.6,73.66,57620.0,70.7366,70.7366,70.6311,70.6886,57620.0
2024-07-18 14:00:00,73.65,73.66,73.58,73.59,30058.0,70.679,70.6886,70.6119,70.6215,30058.0
2024-07-18 14:10:00,73.59,73.61,73.43,73.45,29188.0,70.6215,70.6407,70.4679,70.4871,29188.0
2024-07-18 14:20:00,73.45,73.45,73.26,73.32,72228.0,70.4871,70.4871,70.3048,70.3624,72228.0
2024-07-18 14:30:00,73.31,73.34,73.25,73.25,30600.0,70.3528,70.3816,70.2952,70.2952,30600.0
2024-07-18 14:40:00,73.24,73.26,73.22,73.22,17984.0,70.2856,70.3048,70.2664,70.2664,17984.0
2024-07-18 14:50:00,73.21,73.23,73.15,73.22,36346.0,70.2568,70.276,70.1992,70.2664,36346.0
2024-07-18 15:00:00,73.22,73.24,73.15,73.15,27075.0,70.2664,70.2856,70.1992,70.1992,27075.0
2024-07-18 15:10:00,73.15,73.16,73.05,73.09,35624.0,70.1992,70.2088,70.1032,70.1416,35624.0
2024-07-18 15:20:00,73.09,73.15,73.05,73.12,29144.0,70.1416,70.1992,70.1032,70.1704,29144.0
2024-07-18 15:30:00,73.12,73.2,73.07,73.19,55585.0,70.1704,70.2472,70.1224,70.2376,55585.0
2024-07-18 15:40:00,73.19,73.24,73.12,73.24,96871.0,70.2376,70.2856,70.1704,70.2856,96871.0
2024-07-18 15:50:00,73.23,73.29,73.15,73.24,274862.0,70.276,70.3336,70.1992,70.2856,274862.0
2024-07-19 09:30:00,72.77,72.79,72.42,72.42,198605.0,69.8345,69.8537,69.4987,69.4987,198605.0
2024-07-19 09:40:00,72.42,72.73,72.42,72.68,116626.0,69.4987,69.7962,69.4987,69.7482,116626.0
2024-07-19 09:50:00,72.67,72.85,72.63,72.84,54113.0,69.7386,69.9113,69.7002,69.9017,54113.0
2024-07-19 10:00:00,72.84,72.88,72.78,72.88,102446.0,69.9017,69.9401,69.8441,69.9401,102446.0
2024-07-19 10:10:00,72.88,72.96,72.78,72.79,113991.0,69.9401,70.0169,69.8441,69.8537,113991.0
2024-07-19 10:20:00,72.8,72.81,72.65,72.69,73948.0,69.8633,69.8729,69.7194,69.7578,73948.0
2024-07-19 10:30:00,72.69,72.81,72.66,72.75,70576.0,69.7578,69.8729,69.729,69.8154,70576.0
2024-07-19 10:40:00,72.76,72.78,72.68,72.71,79766.0,69.8249,69.8441,69.7482,69.777,79766.0
2024-07-19 10:50:00,72.72,72.72,72.62,72.7,87675.0,69.7866,69.7866,69.6906,69.7674,87675.0
2024-07-19 11:00:00,72.7,72.73,72.63,72.7,107076.0,69.7674,69.7962,69.7002,69.7674,107076.0
2024-07-19 11:10:00,72.7,72.72,72.54,72.62,84289.0,69.7674,69.7866,69.6138,69.6906,84289.0
2024-07-19 11:20:00,72.61,72.63,72.49,72.49,25089.0,69.681,69.7002,69.5658,69.5658,25089.0
2024-07-19 11:30:00,72.48,72.55,72.43,72.54,113455.0,69.5562,69.6234,69.5083,69.6138,113455.0
2024-07-19 11:40:00,72.55,72.61,72.54,72.58,11669.0,69.6234,69.681,69.6138,69.6522,11669.0
2024-07-19 11:50:00,72.59,72.7,72.55,72.7,12644.0,69.6618,69.7674,69.6234,69.7674,12644.0
2024-07-19 12:00:00,72.71,72.78,72.67,72.76,16527.0,69.777,69.8441,69.7386,69.8249,16527.0
2024-07-19 12:10:00,72.76,72.83,72.76,72.8,18131.0,69.8249,69.8921,69.8249,69.8633,18131.0
2024-07-19 12:20:00,72.8,72.8,72.64,72.66,17570.0,69.8633,69.8633,69.7098,69.729,17570.0
2024-07-19 12:30:00,72.65,72.65,72.54,72.54,13127.0,69.7194,69.7194,69.6138,69.6138,13127.0
2024-07-19 12:40:00,72.58,72.59,72.47,72.55,22022.0,69.6522,69.6618,69.5466,69.6234,22022.0
2024-07-19 12:50:00,72.53,72.53,72.45,72.52,15406.0,69.6042,69.6042,69.5275,69.5946,15406.0
2024-07-19 13:00:00,72.52,72.59,72.45,72.59,31566.0,69.5946,69.6618,69.5275,69.6618,31566.0
2024-07-19 13:10:00,72.58,72.6,72.51,72.6,26729.0,69.6522,69.6714,69.585,69.6714,26729.0
2024-07-19 13:20:00,72.61,72.65,72.55,72.56,21270.0,69.681,69.7194,69.6234,69.633,21270.0
2024-07-19 13:30:00,72.55,72.64,72.55,72.61,21631.0,69.6234,69.7098,69.6234,69.681,21631.0
2024-07-19 13:40:00,72.61,72.62,72.51,72.61,93107.0,69.681,69.6906,69.585,69.681,93107.0
2024-07-19 13:50:00,72.6,72.64,72.56,72.64,26581.0,69.6714,69.7098,69.633,69.7098,26581.0
2024-07-19 14:00:00,72.64,72.73,72.61,72.65,43705.0,69.7098,69.7962,69.681,69.7194,43705.0
2024-07-19 14:10:00,72.64,72.64,72.58,72.62,14770.0,69.7098,69.7098,69.6522,69.6906,14770.0
2024-07-19 14:20:00,72.62,72.62,72.47,72.49,18311.0,69.6906,69.6906,69.5466,69.5658,18311.0
2024-07-19 14:30:00,72.48,72.49,72.4,72.42,20751.0,69.5562,69.5658,69.4795,69.4987,20751.0
2024-07-19 14:40:00,72.43,72.45,72.37,72.39,24187.0,69.5083,69.5275,69.4507,69.4699,24187.0
2024-07-19 14:50:00,72.38,72.53,72.38,72.49,45174.0,69.4603,69.6042,69.4603,69.5658,45174.0
2024-07-19 15:00:00,72.48,72.51,72.46,72.48,64812.0,69.5562,69.585,69.537,69.5562,64812.0
2024-07-19 15:10:00,72.48,72.49,72.39,72.41,66689.0,69.5562,69.5658,69.4699,69.4891,66689.0
2024-07-19 15:20:00,72.42,72.46,72.39,72.39,72800.0,69.4987,69.537,69.4699,69.4699,72800.0
2024-07-19 15:30:00,72.4,72.4,72.33,72.34,122146.0,69.4795,69.4795,69.4123,69.4219,122146.0
2024-07-19 15:40:00,72.34,72.4,72.3,72.35,196547.0,69.4219,69.4795,69.3835,69.4315,196547.0
2024-07-19 15:50:00,72.36,72.41,72.22,72.25,344949.0,69.4411,69.4891,69.3067,69.3355,344949.0
2024-07-22 09:30:00,72.47,72.67,72.38,72.62,242298.0,69.5466,69.7386,69.4603,69.6906,242298.0
2024-07-22 09:40:00,72.63,72.65,72.46,72.48,97097.0,69.7002,69.7194,69.537,69.5562,97097.0
2024-07-22 09:50:00,72.49,72.49,72.23,72.24,114624.0,69.5658,69.5658,69.3163,69.3259,114624.0
2024-07-22 10:00:00,72.23,72.36,72.18,72.27,84854.0,69.3163,69.4411,69.2683,69.3547,84854.0
2024-07-22 10:10:00,72.28,72.37,72.26,72.3,135058.0,69.3643,69.4507,69.3451,69.3835,135058.0
2024-07-22 10:20:00,72.3,72.51,72.29,72.48,114688.0,69.3835,69.585,69.3739,69.5562,114688.0
2024-07-22 10:30:00,72.48,72.52,72.42,72.47,95662.0,69.5562,69.5946,69.4987,69.5466,95662.0
2024-07-22 10:40:00,72.47,72.51,72.39,72.41,145309.0,69.5466,69.585,69.4699,69.4891,145309.0
2024-07-22 10:50:00,72.42,72.59,72.41,72.55,70954.0,69.4987,69.6618,69.4891,69.6234,70954.0
2024-07-22 11:00:00,72.55,72.62,72.55,72.61,76730.0,69.6234,69.6906,69.6234,69.681,76730.0
2024-07-22 11:10:00,72.62,72.72,72.6,72.62,87493.0,69.6906,69.7866,69.6714,69.6906,87493.0
2024-07-22 11:20:00,72.63,72.64,72.51,72.55,60410.0,69.7002,69.7098,69.585,69.6234,60410.0
2024-07-22 11:30:00,72.55,72.56,72.38,72.42,48591.0,69.6234,69.633,69.4603,69.4987,48591.0
2024-07-22 11:40:00,72.42,72.58,72.42,72.5,12873.0,69.4987,69.6522,69.4987,69.5754,12873.0
2024-07-22 11:50:00,72.49,72.51,72.43,72.48,19138.0,69.5658,69.585,69.5083,69.5562,19138.0
2024-07-22 12:00:00,72.48,72.5,72.41,72.42,13606.0,69.5562,69.5754,69.4891,69.4987,13606.0
2024-07-22 12:10:00,72.42,72.49,72.36,72.47,17033.0,69.4987,69.5658,69.4411,69.5466,17033.0
2024-07-22 12:20:00,72.46,72.48,72.42,72.43,9522.0,69.537,69.5562,69.4987,69.5083,9522.0
2024-07-22 12:30:00,72.43,72.44,72.36,72.44,13898.0,69.5083,69.5179,69.4411,69.5179,13898.0
2024-07-22 12:40:00,72.44,72.45,72.38,72.39,12077.0,69.5179,69.5275,69.4603,69.4699,12077.0
2024-07-22 12:50:00,72.39,72.55,72.38,72.52,16552.0,69.4699,69.6234,69.4603,69.5946,16552.0
2024-07-22 13:00:00,72.53,72.63,72.53,72.61,14110.0,69.6042,69.7002,69.6042,69.681,14110.0
2024-07-22 13:10:00,72.61,72.65,72.58,72.62,13914.0,69.681,69.7194,69.6522,69.6906,13914.0
2024-07-22 13:20:00,72.62,72.64,72.56,72.58,27683.0,69.6906,69.7098,69.633,69.6522,27683.0
2024-07-22 13:30:00,72.59,72.6,72.48,72.51,32710.0,69.6618,69.6714,69.5562,69.585,32710.0
2024-07-22 13:40:00,72.52,72.56,72.51,72.53,16206.0,69.5946,69.633,69.585,69.6042,16206.0
2024-07-22 13:50:00,72.53,72.54,72.48,72.5,14019.0,69.6042,69.6138,69.5562,69.5754,14019.0
2024-07-22 14:00:00,72.51,72.51,72.35,72.36,15456.0,69.585,69.585,69.4315,69.4411,15456.0
2024-07-22 14:10:00,72.35,72.42,72.32,72.4,15663.0,69.4315,69.4987,69.4027,69.4795,15663.0
2024-07-22 14:20:00,72.4,72.41,72.37,72.37,16579.0,69.4795,69.4891,69.4507,69.4507,16579.0
2024-07-22 14:30:00,72.36,72.39,72.32,72.33,19900.0,69.4411,69.4699,69.4027,69.4123,19900.0
2024-07-22 14:40:00,72.34,72.34,72.29,72.3,21333.0,69.4219,69.4219,69.3739,69.3835,21333.0
2024-07-22 14:50:00,72.3,72.33,72.29,72.33,23261.0,69.3835,69.4123,69.3739,69.4123,23261.0
2024-07-22 15:00:00,72.32,72.32,72.24,72.28,20353.0,69.4027,69.4027,69.3259,69.3643,20353.0
2024-07-22 15:10:00,72.29,72.34,72.27,72.33,23246.0,69.3739,69.4219,69.3547,69.4123,23246.0
2024-07-22 15:20:00,72.32,72.34,72.29,72.3,33863.0,69.4027,69.4219,69.3739,69.3835,33863.0
2024-07-22 15:30:00,72.31,72.42,72.3,72.42,53043.0,69.3931,69.4987,69.3835,69.4987,53043.0
2024-07-22 15:40:00,72.41,72.41,72.26,72.27,80926.0,69.4891,69.4891,69.3451,69.3547,80926.0
2024-07-22 15:50:00,72.27,72.36,72.18,72.2,280095.0,69.3547,69.4411,69.2683,69.2875,280095.0
2024-07-23 09:30:00,71.75,71.78,71.58,71.66,124906.0,68.8557,68.8845,68.6925,68.7693,124906.0
2024-07-23 09:40:00,71.66,71.66,71.41,71.44,103063.0,68.7693,68.7693,68.5294,68.5582,103063.0
2024-07-23 09:50:00,71.43,71.55,71.41,71.48,74086.0,68.5486,68.6638,68.5294,68.5966,74086.0
2024-07-23 10:00:00,71.47,71.6,71.41,71.44,70504.0,68.587,68.7117,68.5294,68.5582,70504.0
2024-07-23 10:10:00,71.43,71.47,71.35,71.38,56623.0,68.5486,68.587,68.4718,68.5006,56623.0
2024-07-23 10:20:00,71.37,71.41,71.32,71.39,103212.0,68.491,68.5294,68.443,68.5102,103212.0
2024-07-23 10:30:00,71.38,71.56,71.37,71.51,41032.0,68.5006,68.6734,68.491,68.6254,41032.0
2024-07-23 10:40:00,71.5,71.55,71.45,71.49,69708.0,68.6158,68.6638,68.5678,68.6062,69708.0
2024-07-23 10:50:00,71.49,71.51,71.32,71.33,45540.0,68.6062,68.6254,68.443,68.4526,45540.0
2024-07-23 11:00:00,71.33,71.36,71.18,71.2,58559.0,68.4526,68.4814,68.3087,68.3279,58559.0
2024-07-23 11:10:00,71.21,71.25,71.16,71.25,74153.0,68.3375,68.3759,68.2895,68.3759,74153.0
2024-07-23 11:20:00,71.23,71.24,71.09,71.09,75329.0,68.3567,68.3663,68.2223,68.2223,75329.0
2024-07-23 11:30:00,71.09,71.2,71.01,71.19,109933.0,68.2223,68.3279,68.1455,68.3183,109933.0
2024-07-23 11:40:00,71.19,71.21,70.98,70.98,29479.0,68.3183,68.3375,68.1168,68.1168,29479.0
2024-07-23 11:50:00,70.99,71.13,70.98,71.08,41632.0,68.1263,68.2607,68.1168,68.2127,41632.0
2024-07-23 12:00:00,71.1,71.22,71.09,71.21,28656.0,68.2319,68.3471,68.2223,68.3375,28656.0
2024-07-23 12:10:00,71.21,71.26,71.14,71.14,21984.0,68.3375,68.3855,68.2703,68.2703,21984.0
2024-07-23 12:20:00,71.13,71.16,71.03,71.07,19262.0,68.2607,68.2895,68.1647,68.2031,19262.0
2024-07-23 12:30:00,71.06,71.14,71.02,71.11,19377.0,68.1935,68.2703,68.1551,68.2415,19377.0
2024-07-23 12:40:00,71.13,71.18,71.1,71.13,22975.0,68.2607,68.3087,68.2319,68.2607,22975.0
2024-07-23 12:50:00,71.12,71.16,71.09,71.15,45570.0,68.2511,68.2895,68.2223,68.2799,45570.0
2024-07-23 13:00:00,71.16,71.24,71.16,71.23,20468.0,68.2895,68.3663,68.2895,68.3567,20468.0
2024-07-23 13:10:00,71.23,71.26,71.2,71.25,26137.0,68.3567,68.3855,68.3279,68.3759,26137.0
2024-07-23 13:20:00,71.26,71.26,71.19,71.21,27151.0,68.3855,68.3855,68.3183,68.3375,27151.0
2024-07-23 13:30:00,71.21,71.21,71.12,71.2,20099.0,68.3375,68.3375,68.2511,68.3279,20099.0
2024-07-23 13:40:00,71.19,71.24,71.16,71.23,19613.0,68.3183,68.3663,68.2895,68.3567,19613.0
2024-07-23 13:50:00,71.23,71.31,71.22,71.27,37384.0,68.3567,68.4334,68.3471,68.3951,37384.0
2024-07-23 14:00:00,71.27,71.37,71.25,71.34,20451.0,68.3951,68.491,68.3759,68.4622,20451.0
2024-07-23 14:10:00,71.34,71.38,71.23,71.24,31505.0,68.4622,68.5006,68.3567,68.3663,31505.0
2024-07-23 14:20:00,71.24,71.26,71.19,71.2,27577.0,68.3663,68.3855,68.3183,68.3279,27577.0
2024-07-23 14:30:00,71.2,71.33,71.19,71.27,30904.0,68.3279,68.4526,68.3183,68.3951,30904.0
2024-07-23 14:40:00,71.27,71.29,71.22,71.23,22894.0,68.3951,68.4142,68.3471,68.3567,22894.0
2024-07-23 14:50:00,71.23,71.29,71.2,71.27,26161.0,68.3567,68.4142,68.3279,68.3951,26161.0
2024-07-23 15:00:00,71.27,71.35,71.25,71.35,22648.0,68.3951,68.4718,68.3759,68.4718,22648.0
2024-07-23 15:10:00,71.34,71.36,71.31,71.34,53830.0,68.4622,68.4814,68.4334,68.4622,53830.0
2024-07-23 15:20:00,71.33,71.35,71.29,71.35,75290.0,68.4526,68.4718,68.4142,68.4718,75290.0
2024-07-23 15:30:00,71.34,71.35,71.3,71.33,76857.0,68.4622,68.4718,68.4238,68.4526,76857.0
2024-07-23 15:40:00,71.32,71.33,71.25,71.28,73572.0,68.443,68.4526,68.3759,68.4046,73572.0
2024-07-23 15:50:00,71.27,71.38,71.22,71.31,289391.0,68.3951,68.5006,68.3471,68.4334,289391.0
2024-07-24 09:30:00,71.74,71.96,71.71,71.96,112575.0,68.8461,69.0572,68.8173,69.0572,112575.0
2024-07-24 09:40:00,71.96,71.97,71.84,71.86,128910.0,69.0572,69.0668,68.9421,68.9613,128910.0
2024-07-24 09:50:00,71.85,71.86,71.68,71.71,113159.0,68.9517,68.9613,68.7885,68.8173,113159.0
2024-07-24 10:00:00,71.71,71.71,71.53,71.54,89408.0,68.8173,68.8173,68.6446,68.6542,89408.0
2024-07-24 10:10:00,71.56,71.59,71.49,71.59,98969.0,68.6734,68.7021,68.6062,68.7021,98969.0
2024-07-24 10:20:00,71.57,71.67,71.51,71.64,165657.0,68.683,68.7789,68.6254,68.7501,165657.0
2024-07-24 10:30:00,71.64,71.84,71.62,71.77,137146.0,68.7501,68.9421,68.7309,68.8749,137146.0
2024-07-24 10:40:00,71.76,71.81,71.64,71.72,170633.0,68.8653,68.9133,68.7501,68.8269,170633.0
2024-07-24 10:50:00,71.73,71.81,71.65,71.67,50163.0,68.8365,68.9133,68.7597,68.7789,50163.0
2024-07-24 11:00:00,71.66,71.69,71.55,71.63,50905.0,68.7693,68.7981,68.6638,68.7405,50905.0
2024-07-24 11:10:00,71.63,71.7,71.59,71.6,43045.0,68.7405,68.8077,68.7021,68.7117,43045.0
2024-07-24 11:20:00,71.6,71.68,71.51,71.67,45897.0,68.7117,68.7885,68.6254,68.7789,45897.0
2024-07-24 11:30:00,71.67,71.75,71.64,71.7,32083.0,68.7789,68.8557,68.7501,68.8077,32083.0
2024-07-24 11:40:00,71.69,71.7,71.6,71.6,10634.0,68.7981,68.8077,68.7117,68.7117,10634.0
2024-07-24 11:50:00,71.62,71.67,71.59,71.65,28408.0,68.7309,68.7789,68.7021,68.7597,28408.0
2024-07-24 12:00:00,71.66,71.68,71.55,71.58,34686.0,68.7693,68.7885,68.6638,68.6925,34686.0
2024-07-24 12:10:00,71.55,71.68,71.49,71.67,40775.0,68.6638,68.7885,68.6062,68.7789,40775.0
2024-07-24 12:20:00,71.67,71.68,71.56,71.57,29520.0,68.7789,68.7885,68.6734,68.683,29520.0
2024-07-24 12:30:00,71.56,71.59,71.46,71.47,14957.0,68.6734,68.7021,68.5774,68.587,14957.0
2024-07-24 12:40:00,71.47,71.53,71.47,71.52,14531.0,68.587,68.6446,68.587,68.635,14531.0
2024-07-24 12:50:00,71.51,71.51,71.43,71.47,14736.0,68.6254,68.6254,68.5486,68.587,14736.0
2024-07-24 13:00:00,71.48,71.57,71.45,71.56,22030.0,68.5966,68.683,68.5678,68.6734,22030.0
2024-07-24 13:10:00,71.56,71.58,71.49,71.51,16367.0,68.6734,68.6925,68.6062,68.6254,16367.0
2024-07-24 13:20:00,71.5,71.5,71.4,71.41,36136.0,68.6158,68.6158,68.5198,68.5294,36136.0
2024-07-24 13:30:00,71.4,71.43,71.34,71.42,25565.0,68.5198,68.5486,68.4622,68.539,25565.0
2024-07-24 13:40:00,71.42,71.42,71.32,71.33,16197.0,68.539,68.539,68.443,68.4526,16197.0
2024-07-24 13:50:00,71.33,71.36,71.32,71.36,15447.0,68.4526,68.4814,68.443,68.4814,15447.0
2024-07-24 14:00:00,71.35,71.4,71.31,71.34,20271.0,68.4718,68.5198,68.4334,68.4622,20271.0
2024-07-24 14:10:00,71.34,71.39,71.3,71.37,21713.0,68.4622,68.5102,68.4238,68.491,21713.0
2024-07-24 14:20:00,71.37,71.37,71.27,71.28,15627.0,68.491,68.491,68.3951,68.4046,15627.0
2024-07-24 14:30:00,71.28,71.33,71.26,71.3,25008.0,68.4046,68.4526,68.3855,68.4238,25008.0
2024-07-24 14:40:00,71.3,71.3,71.18,71.23,34569.0,68.4238,68.4238,68.3087,68.3567,34569.0
2024-07-24 14:50:00,71.23,71.32,71.16,71.3,56881.0,68.3567,68.443,68.2895,68.4238,56881.0
2024-07-24 15:00:00,71.29,71.34,71.26,71.3,31772.0,68.4142,68.4622,68.3855,68.4238,31772.0
2024-07-24 15:10:00,71.31,71.31,71.25,71.28,35549.0,68.4334,68.4334,68.3759,68.4046,35549.0
2024-07-24 15:20:00,71.28,71.33,71.28,71.28,28845.0,68.4046,68.4526,68.4046,68.4046,28845.0
2024-07-24 15:30:00,71.29,71.31,71.23,71.23,65135.0,68.4142,68.4334,68.3567,68.3567,65135.0
2024-07-24 15:40:00,71.23,71.26,71.15,71.23,64506.0,68.3567,68.3855,68.2799,68.3567,64506.0
2024-07-24 15:50:00,71.23,71.29,71.15,71.15,230595.0,68.3567,68.4142,68.2799,68.2799,230595.0
2024-07-25 09:30:00,71.12,71.14,70.89,70.92,209807.0,68.2511,68.2703,68.0304,68.0592,209807.0
2024-07-25 09:40:00,70.88,71.09,70.82,71.05,127270.0,68.0208,68.2223,67.9632,68.1839,127270.0
2024-07-25 09:50:00,71.06,71.06,70.86,70.89,76833.0,68.1935,68.1935,68.0016,68.0304,76833.0
2024-07-25 10:00:00,70.89,70.95,70.85,70.92,114134.0,68.0304,68.088,67.992,68.0592,114134.0
2024-07-25 10:10:00,70.94,71.17,70.93,71.17,46414.0,68.0784,68.2991,68.0688,68.2991,46414.0
2024-07-25 10:20:00,71.16,71.25,71.13,71.23,49161.0,68.2895,68.3759,68.2607,68.3567,49161.0
2024-07-25 10:30:00,71.23,71.31,71.2,71.31,99331.0,68.3567,68.4334,68.3279,68.4334,99331.0
2024-07-25 10:40:00,71.3,71.33,71.2,71.27,48313.0,68.4238,68.4526,68.3279,68.3951,48313.0
2024-07-25 10:50:00,71.26,71.38,71.25,71.36,85781.0,68.3855,68.5006,68.3759,68.4814,85781.0
2024-07-25 11:00:00,71.37,71.42,71.35,71.39,68392.0,68.491,68.539,68.4718,68.5102,68392.0
2024-07-25 11:10:00,71.4,71.54,71.39,71.51,47377.0,68.5198,68.6542,68.5102,68.6254,47377.0
2024-07-25 11:20:00,71.51,71.54,71.47,71.52,30390.0,68.6254,68.6542,68.587,68.635,30390.0
2024-07-25 11:30:00,71.52,71.53,71.44,71.52,57420.0,68.635,68.6446,68.5582,68.635,57420.0
2024-07-25 11:40:00,71.52,71.71,71.52,71.6,13361.0,68.635,68.8173,68.635,68.7117,13361.0
2024-07-25 11:50:00,71.59,71.74,71.56,71.73,37927.0,68.7021,68.8461,68.6734,68.8365,37927.0
2024-07-25 12:00:00,71.74,71.81,71.73,71.78,28606.0,68.8461,68.9133,68.8365,68.8845,28606.0
2024-07-25 12:10:00,71.77,72.03,71.74,72.03,56421.0,68.8749,69.1244,68.8461,69.1244,56421.0
2024-07-25 12:20:00,72.05,72.1,72.02,72.02,38942.0,69.1436,69.1916,69.1148,69.1148,38942.0
2024-07-25 12:30:00,72.01,72.06,71.93,72.05,61066.0,69.1052,69.1532,69.0284,69.1436,61066.0
2024-07-25 12:40:00,72.05,72.08,72.01,72.04,57302.0,69.1436,69.1724,69.1052,69.134,57302.0
2024-07-25 12:50:00,72.04,72.09,72.02,72.09,39052.0,69.134,69.182,69.1148,69.182,39052.0
2024-07-25 13:00:00,72.08,72.09,71.99,72.04,22144.0,69.1724,69.182,69.086,69.134,22144.0
2024-07-25 13:10:00,72.04,72.08,71.95,71.96,12528.0,69.134,69.1724,69.0476,69.0572,12528.0
2024-07-25 13:20:00,71.94,72.11,71.92,72.06,78210.0,69.038,69.2012,69.0188,69.1532,78210.0
2024-07-25 13:30:00,72.05,72.14,72.02,72.14,62250.0,69.1436,69.23,69.1148,69.23,62250.0
2024-07-25 13:40:00,72.14,72.17,72.09,72.14,46935.0,69.23,69.2587,69.182,69.23,46935.0
2024-07-25 13:50:00,72.14,72.19,72.12,72.17,67016.0,69.23,69.2779,69.2108,69.2587,67016.0
2024-07-25 14:00:00,72.18,72.18,72.0,72.05,125060.0,69.2683,69.2683,69.0956,69.1436,125060.0
2024-07-25 14:10:00,72.06,72.1,72.02,72.08,47138.0,69.1532,69.1916,69.1148,69.1724,47138.0
2024-07-25 14:20:00,72.09,72.12,72.06,72.09,44297.0,69.182,69.2108,69.1532,69.182,44297.0
2024-07-25 14:30:00,72.09,72.18,72.09,72.14,55145.0,69.182,69.2683,69.182,69.23,55145.0
2024-07-25 14:40:00,72.15,72.19,72.12,72.16,55701.0,69.2396,69.2779,69.2108,69.2492,55701.0
2024-07-25 14:50:00,72.16,72.19,72.14,72.16,66428.0,69.2492,69.2779,69.23,69.2492,66428.0
2024-07-25 15:00:00,72.16,72.22,72.14,72.21,68523.0,69.2492,69.3067,69.23,69.2971,68523.0
2024-07-25 15:10:00,72.21,72.3,72.19,72.3,84849.0,69.2971,69.3835,69.2779,69.3835,84849.0
2024-07-25 15:20:00,72.3,72.54,72.29,72.53,149638.0,69.3835,69.6138,69.3739,69.6042,149638.0
2024-07-25 15:30:00,72.53,72.56,72.33,72.34,119295.0,69.6042,69.633,69.4123,69.4219,119295.0
2024-07-25 15:40:00,72.35,72.38,72.25,72.37,104720.0,69.4315,69.4603,69.3355,69.4507,104720.0
2024-07-25 15:50:00,72.36,72.37,72.09,72.09,320684.0,69.4411,69.4507,69.182,69.182,320684.0
2024-07-26 09:30:00,72.04,72.14,71.92,71.97,196934.0,69.134,69.23,69.0188,69.0668,196934.0
2024-07-26 09:40:00,71.97,72.23,71.93,72.07,142622.0,69.0668,69.3163,69.0284,69.1628,142622.0
2024-07-26 09:50:00,72.08,72.22,72.06,72.18,105294.0,69.1724,69.3067,69.1532,69.2683,105294.0
2024-07-26 10:00:00,72.17,72.24,72.12,72.15,57218.0,69.2587,69.3259,69.2108,69.2396,57218.0
2024-07-26 10:10:00,72.14,72.22,72.06,72.09,55612.0,69.23,69.3067,69.1532,69.182,55612.0
2024-07-26 10:20:00,72.09,72.09,71.81,71.81,45075.0,69.182,69.182,68.9133,68.9133,45075.0
2024-07-26 10:30:00,71.81,71.83,71.65,71.74,53223.0,68.9133,68.9325,68.7597,68.8461,53223.0
2024-07-26 10:40:00,71.75,72.03,71.74,71.96,34376.0,68.8557,69.1244,68.8461,69.0572,34376.0
2024-07-26 10:50:00,71.95,71.95,71.73,71.76,43681.0,69.0476,69.0476,68.8365,68.8653,43681.0
2024-07-26 11:00:00,71.77,71.92,71.75,71.86,50637.0,68.8749,69.0188,68.8557,68.9613,50637.0
2024-07-26 11:10:00,71.86,71.87,71.76,71.76,26485.0,68.9613,68.9708,68.8653,68.8653,26485.0
2024-07-26 11:20:00,71.78,71.86,71.77,71.81,23342.0,68.8845,68.9613,68.8749,68.9133,23342.0
2024-07-26 11:30:00,71.82,71.85,71.73,71.84,53298.0,68.9229,68.9517,68.8365,68.9421,53298.0
2024-07-26 11:40:00,71.83,71.92,71.81,71.91,44514.0,68.9325,69.0188,68.9133,69.0092,44514.0
2024-07-26 11:50:00,71.91,72.07,71.9,72.06,18202.0,69.0092,69.1628,68.9996,69.1532,18202.0
2024-07-26 12:00:00,72.07,72.24,72.07,72.22,16003.0,69.1628,69.3259,69.1628,69.3067,16003.0
2024-07-26 12:10:00,72.22,72.27,72.21,72.26,12209.0,69.3067,69.3547,69.2971,69.3451,12209.0
2024-07-26 12:20:00,72.26,72.34,72.24,72.32,15141.0,69.3451,69.4219,69.3259,69.4027,15141.0
2024-07-26 12:30:00,72.32,72.33,72.26,72.33,8603.0,69.4027,69.4123,69.3451,69.4123,8603.0
2024-07-26 12:40:00,72.35,72.36,72.29,72.3,12018.0,69.4315,69.4411,69.3739,69.3835,12018.0
2024-07-26 12:50:00,72.29,72.47,72.29,72.47,12732.0,69.3739,69.5466,69.3739,69.5466,12732.0
2024-07-26 13:00:00,72.47,72.47,72.35,72.4,20010.0,69.5466,69.5466,69.4315,69.4795,20010.0
2024-07-26 13:10:00,72.39,72.45,72.37,72.42,11606.0,69.4699,69.5275,69.4507,69.4987,11606.0
2024-07-26 13:20:00,72.42,72.48,72.42,72.48,9259.0,69.4987,69.5562,69.4987,69.5562,9259.0
2024-07-26 13:30:00,72.48,72.49,72.34,72.36,13842.0,69.5562,69.5658,69.4219,69.4411,13842.0
2024-07-26 13:40:00,72.36,72.38,72.27,72.36,15643.0,69.4411,69.4603,69.3547,69.4411,15643.0
2024-07-26 13:50:00,72.35,72.41,72.32,72.4,13730.0,69.4315,69.4891,69.4027,69.4795,13730.0
2024-07-26 14:00:00,72.39,72.44,72.37,72.42,20493.0,69.4699,69.5179,69.4507,69.4987,20493.0
2024-07-26 14:10:00,72.43,72.47,72.43,72.45,13651.0,69.5083,69.5466,69.5083,69.5275,13651.0
2024-07-26 14:20:00,72.44,72.48,72.42,72.42,24920.0,69.5179,69.5562,69.4987,69.4987,24920.0
2024-07-26 14:30:00,72.42,72.42,72.34,72.4,20325.0,69.4987,69.4987,69.4219,69.4795,20325.0
2024-07-26 14:40:00,72.39,72.39,72.29,72.31,26804.0,69.4699,69.4699,69.3739,69.3931,26804.0
2024-07-26 14:50:00,72.31,72.37,72.29,72.29,19510.0,69.3931,69.4507,69.3739,69.3739,19510.0
2024-07-26 15:00:00,72.29,72.32,72.25,72.31,18328.0,69.3739,69.4027,69.3355,69.3931,18328.0
2024-07-26 15:10:00,72.31,72.34,72.28,72.31,22305.0,69.3931,69.4219,69.3643,69.3931,22305.0
2024-07-26 15:20:00,72.31,72.31,72.21,72.21,36177.0,69.3931,69.3931,69.2971,69.2971,36177.0
2024-07-26 15:30:00,72.21,72.21,72.05,72.06,67036.0,69.2971,69.2971,69.1436,69.1532,67036.0
2024-07-26 15:40:00,72.06,72.16,72.06,72.15,77780.0,69.1532,69.2492,69.1532,69.2396,77780.0
2024-07-26 15:50:00,72.15,72.17,72.04,72.05,258182.0,69.2396,69.2587,69.134,69.1436,258182.0
2024-07-29 09:30:00,72.26,72.27,71.9,71.91,74094.0,69.3451,69.3547,68.9996,69.0092,74094.0
2024-07-29 09:40:00,71.9,71.99,71.67,71.68,42335.0,68.9996,69.086,68.7789,68.7885,42335.0
2024-07-29 09:50:00,71.66,71.77,71.63,71.67,22223.0,68.7693,68.8749,68.7405,68.7789,22223.0
2024-07-29 10:00:00,71.68,71.85,71.65,71.72,49387.0,68.7885,68.9517,68.7597,68.8269,49387.0
2024-07-29 10:10:00,71.73,71.82,71.71,71.71,78102.0,68.8365,68.9229,68.8173,68.8173,78102.0
2024-07-29 10:20:00,71.71,71.76,71.65,71.65,25777.0,68.8173,68.8653,68.7597,68.7597,25777.0
2024-07-29 10:30:00,71.64,71.64,71.5,71.58,42100.0,68.7501,68.7501,68.6158,68.6925,42100.0
2024-07-29 10:40:00,71.58,71.58,71.37,71.38,52290.0,68.6925,68.6925,68.491,68.5006,52290.0
2024-07-29 10:50:00,71.37,71.5,71.37,71.48,49388.0,68.491,68.6158,68.491,68.5966,49388.0
2024-07-29 11:00:00,71.48,71.53,71.38,71.49,50330.0,68.5966,68.6446,68.5006,68.6062,50330.0
2024-07-29 11:10:00,71.5,71.58,71.48,71.52,55799.0,68.6158,68.6925,68.5966,68.635,55799.0
2024-07-29 11:20:00,71.51,71.63,71.51,71.62,41853.0,68.6254,68.7405,68.6254,68.7309,41853.0
2024-07-29 11:30:00,71.62,71.64,71.51,71.59,38632.0,68.7309,68.7501,68.6254,68.7021,38632.0
2024-07-29 11:40:00,71.59,71.65,71.56,71.65,20920.0,68.7021,68.7597,68.6734,68.7597,20920.0
2024-07-29 11:50:00,71.66,71.66,71.57,71.65,13765.0,68.7693,68.7693,68.683,68.7597,13765.0
2024-07-29 12:00:00,71.65,71.7,71.61,71.61,22828.0,68.7597,68.8077,68.7213,68.7213,22828.0
2024-07-29 12:10:00,71.61,71.65,71.6,71.64,13898.0,68.7213,68.7597,68.7117,68.7501,13898.0
2024-07-29 12:20:00,71.63,71.65,71.57,71.58,23662.0,68.7405,68.7597,68.683,68.6925,23662.0
2024-07-29 12:30:00,71.58,71.59,71.52,71.54,14942.0,68.6925,68.7021,68.635,68.6542,14942.0
2024-07-29 12:40:00,71.54,71.63,71.54,71.58,14404.0,68.6542,68.7405,68.6542,68.6925,14404.0
2024-07-29 12:50:00,71.58,71.63,71.52,71.53,21791.0,68.6925,68.7405,68.635,68.6446,21791.0
2024-07-29 13:00:00,71.52,71.55,71.49,71.51,17582.0,68.635,68.6638,68.6062,68.6254,17582.0
2024-07-29 13:10:00,71.51,71.61,71.5,71.6,20058.0,68.6254,68.7213,68.6158,68.7117,20058.0
2024-07-29 13:20:00,71.59,71.6,71.51,71.51,28101.0,68.7021,68.7117,68.6254,68.6254,28101.0
2024-07-29 13:30:00,71.51,71.61,71.5,71.59,27189.0,68.6254,68.7213,68.6158,68.7021,27189.0
2024-07-29 13:40:00,71.59,71.6,71.54,71.58,13390.0,68.7021,68.7117,68.6542,68.6925,13390.0
2024-07-29 13:50:00,71.58,71.64,71.55,71.63,19190.0,68.6925,68.7501,68.6638,68.7405,19190.0
2024-07-29 14:00:00,71.63,71.69,71.58,71.63,28801.0,68.7405,68.7981,68.6925,68.7405,28801.0
2024-07-29 14:10:00,71.63,71.65,71.52,71.59,27767.0,68.7405,68.7597,68.635,68.7021,27767.0
2024-07-29 14:20:00,71.58,71.61,71.55,71.57,23355.0,68.6925,68.7213,68.6638,68.683,23355.0
2024-07-29 14:30:00,71.57,71.57,71.51,71.52,18299.0,68.683,68.683,68.6254,68.635,18299.0
2024-07-29 14:40:00,71.53,71.56,71.51,71.52,14367.0,68.6446,68.6734,68.6254,68.635,14367.0
2024-07-29 14:50:00,71.52,71.6,71.49,71.59,21111.0,68.635,68.7117,68.6062,68.7021,21111.0
2024-07-29 15:00:00,71.59,71.64,71.54,71.56,21093.0,68.7021,68.7501,68.6542,68.6734,21093.0
2024-07-29 15:10:00,71.57,71.62,71.55,71.57,45898.0,68.683,68.7309,68.6638,68.683,45898.0
2024-07-29 15:20:00,71.57,71.64,71.56,71.64,38317.0,68.683,68.7501,68.6734,68.7501,38317.0
2024-07-29 15:30:00,71.64,71.7,71.62,71.67,52312.0,68.7501,68.8077,68.7309,68.7789,52312.0
2024-07-29 15:40:00,71.66,71.8,71.65,71.8,54806.0,68.7693,68.9037,68.7597,68.9037,54806.0
2024-07-29 15:50:00,71.8,71.87,71.78,71.84,242057.0,68.9037,68.9708,68.8845,68.9421,242057.0
2024-07-30 09:30:00,71.18,71.57,71.09,71.56,169292.0,68.3087,68.683,68.2223,68.6734,169292.0
2024-07-30 09:40:00,71.57,71.6,71.45,71.48,71064.0,68.683,68.7117,68.5678,68.5966,71064.0
2024-07-30 09:50:00,71.47,71.55,71.39,71.47,132213.0,68.587,68.6638,68.5102,68.587,132213.0
2024-07-30 10:00:00,71.47,71.62,71.39,71.53,114575.0,68.587,68.7309,68.5102,68.6446,114575.0
2024-07-30 10:10:00,71.52,71.52,71.39,71.51,137153.0,68.635,68.635,68.5102,68.6254,137153.0
2024-07-30 10:20:00,71.52,71.6,71.46,71.56,108901.0,68.635,68.7117,68.5774,68.6734,108901.0
2024-07-30 10:30:00,71.56,71.56,71.42,71.48,131590.0,68.6734,68.6734,68.539,68.5966,131590.0
2024-07-30 10:40:00,71.48,71.56,71.43,71.56,188245.0,68.5966,68.6734,68.5486,68.6734,188245.0
2024-07-30 10:50:00,71.55,71.65,71.52,71.55,145297.0,68.6638,68.7597,68.635,68.6638,145297.0
2024-07-30 11:00:00,71.55,71.58,71.38,71.46,75753.0,68.6638,68.6925,68.5006,68.5774,75753.0
2024-07-30 11:10:00,71.45,71.54,71.42,71.5,79156.0,68.5678,68.6542,68.539,68.6158,79156.0
2024-07-30 11:20:00,71.51,71.52,71.41,71.42,44205.0,68.6254,68.635,68.5294,68.539,44205.0
2024-07-30 11:30:00,71.43,71.49,71.34,71.47,53985.0,68.5486,68.6062,68.4622,68.587,53985.0
2024-07-30 11:40:00,71.46,71.47,71.35,71.38,20905.0,68.5774,68.587,68.4718,68.5006,20905.0
2024-07-30 11:50:00,71.38,71.4,71.33,71.37,21371.0,68.5006,68.5198,68.4526,68.491,21371.0
2024-07-30 12:00:00,71.37,71.4,71.31,71.4,26338.0,68.491,68.5198,68.4334,68.5198,26338.0
2024-07-30 12:10:00,71.4,71.48,71.37,71.42,36208.0,68.5198,68.5966,68.491,68.539,36208.0
2024-07-30 12:20:00,71.42,71.54,71.42,71.53,19758.0,68.539,68.6542,68.539,68.6446,19758.0
2024-07-30 12:30:00,71.54,71.69,71.52,71.68,44684.0,68.6542,68.7981,68.635,68.7885,44684.0
2024-07-30 12:40:00,71.69,71.74,71.66,71.7,86346.0,68.7981,68.8461,68.7693,68.8077,86346.0
2024-07-30 12:50:00,71.72,71.79,71.64,71.65,58119.0,68.8269,68.8941,68.7501,68.7597,58119.0
2024-07-30 13:00:00,71.65,71.68,71.57,71.59,18690.0,68.7597,68.7885,68.683,68.7021,18690.0
2024-07-30 13:10:00,71.59,71.71,71.58,71.65,18809.0,68.7021,68.8173,68.6925,68.7597,18809.0
2024-07-30 13:20:00,71.65,71.77,71.64,71.7,55300.0,68.7597,68.8749,68.7501,68.8077,55300.0
2024-07-30 13:30:00,71.7,71.84,71.67,71.83,36875.0,68.8077,68.9421,68.7789,68.9325,36875.0
2024-07-30 13:40:00,71.83,71.83,71.72,71.77,34824.0,68.9325,68.9325,68.8269,68.8749,34824.0
2024-07-30 13:50:00,71.77,71.82,71.77,71.8,31595.0,68.8749,68.9229,68.8749,68.9037,31595.0
2024-07-30 14:00:00,71.81,71.85,71.78,71.81,35645.0,68.9133,68.9517,68.8845,68.9133,35645.0
2024-07-30 14:10:00,71.81,71.84,71.75,71.79,45879.0,68.9133,68.9421,68.8557,68.8941,45879.0
2024-07-30 14:20:00,71.79,71.8,71.71,71.72,23600.0,68.8941,68.9037,68.8173,68.8269,23600.0
2024-07-30 14:30:00,71.71,71.78,71.69,71.76,18001.0,68.8173,68.8845,68.7981,68.8653,18001.0
2024-07-30 14:40:00,71.76,71.79,71.7,71.71,30784.0,68.8653,68.8941,68.8077,68.8173,30784.0
2024-07-30 14:50:00,71.73,71.75,71.69,71.74,25685.0,68.8365,68.8557,68.7981,68.8461,25685.0
2024-07-30 15:00:00,71.73,71.79,71.73,71.78,28631.0,68.8365,68.8941,68.8365,68.8845,28631.0
2024-07-30 15:10:00,71.79,71.88,71.78,71.88,67711.0,68.8941,68.9804,68.8845,68.9804,67711.0
2024-07-30 15:20:00,71.89,71.91,71.81,71.88,137114.0,68.99,69.0092,68.9133,68.9804,137114.0
2024-07-30 15:30:00,71.88,71.9,71.82,71.82,83373.0,68.9804,68.9996,68.9229,68.9229,83373.0
2024-07-30 15:40:00,71.83,72.01,71.82,71.98,103237.0,68.9325,69.1052,68.9229,69.0764,103237.0
2024-07-30 15:50:00,71.97,72.02,71.89,71.95,421192.0,69.0668,69.1148,68.99,69.0476,421192.0
2024-07-31 09:30:00,73.31,73.49,73.26,73.33,239773.0,70.3528,70.5255,70.3048,70.372,239773.0
2024-07-31 09:40:00,73.34,73.38,73.2,73.28,85365.0,70.3816,70.4199,70.2472,70.324,85365.0
2024-07-31 09:50:00,73.28,73.41,73.25,73.37,109356.0,70.324,70.4487,70.2952,70.4103,109356.0
2024-07-31 10:00:00,73.37,73.45,73.27,73.34,133398.0,70.4103,70.4871,70.3144,70.3816,133398.0
2024-07-31 10:10:00,73.34,73.41,73.26,73.26,136785.0,70.3816,70.4487,70.3048,70.3048,136785.0
2024-07-31 10:20:00,73.27,73.32,73.22,73.31,94346.0,70.3144,70.3624,70.2664,70.3528,94346.0
2024-07-31 10:30:00,73.3,73.3,73.17,73.21,64841.0,70.3432,70.3432,70.2184,70.2568,64841.0
2024-07-31 10:40:00,73.21,73.22,73.01,73.1,86774.0,70.2568,70.2664,70.0649,70.1512,86774.0
2024-07-31 10:50:00,73.1,73.11,72.97,73.06,92638.0,70.1512,70.1608,70.0265,70.1128,92638.0
2024-07-31 11:00:00,73.06,73.14,73.03,73.1,80822.0,70.1128,70.1896,70.0841,70.1512,80822.0
2024-07-31 11:10:00,73.11,73.17,73.08,73.09,56144.0,70.1608,70.2184,70.132,70.1416,56144.0
2024-07-31 11:20:00,73.08,73.13,73.06,73.06,41429.0,70.132,70.18,70.1128,70.1128,41429.0
2024-07-31 11:30:00,73.07,73.19,73.0,73.17,92313.0,70.1224,70.2376,70.0553,70.2184,92313.0
2024-07-31 11:40:00,73.18,73.2,73.04,73.18,32153.0,70.228,70.2472,70.0937,70.228,32153.0
2024-07-31 11:50:00,73.18,73.2,73.06,73.07,22115.0,70.228,70.2472,70.1128,70.1224,22115.0
2024-07-31 12:00:00,73.06,73.13,73.05,73.08,50764.0,70.1128,70.18,70.1032,70.132,50764.0
2024-07-31 12:10:00,73.08,73.09,73.04,73.06,28796.0,70.132,70.1416,70.0937,70.1128,28796.0
2024-07-31 12:20:00,73.07,73.12,73.06,73.11,38714.0,70.1224,70.1704,70.1128,70.1608,38714.0
2024-07-31 12:30:00,73.11,73.16,73.1,73.15,14725.0,70.1608,70.2088,70.1512,70.1992,14725.0
2024-07-31 12:40:00,73.15,73.24,73.13,73.22,20223.0,70.1992,70.2856,70.18,70.2664,20223.0
2024-07-31 12:50:00,73.22,73.25,73.14,73.15,26142.0,70.2664,70.2952,70.1896,70.1992,26142.0
2024-07-31 13:00:00,73.15,73.25,73.12,73.19,33300.0,70.1992,70.2952,70.1704,70.2376,33300.0
2024-07-31 13:10:00,73.18,73.2,73.09,73.11,47445.0,70.228,70.2472,70.1416,70.1608,47445.0
2024-07-31 13:20:00,73.1,73.17,73.06,73.17,35507.0,70.1512,70.2184,70.1128,70.2184,35507.0
2024-07-31 13:30:00,73.17,73.17,73.06,73.11,37753.0,70.2184,70.2184,70.1128,70.1608,37753.0
2024-07-31 13:40:00,73.11,73.16,73.05,73.15,21960.0,70.1608,70.2088,70.1032,70.1992,21960.0
2024-07-31 13:50:00,73.15,73.24,73.15,73.23,25614.0,70.1992,70.2856,70.1992,70.276,25614.0
2024-07-31 14:00:00,73.24,73.3,73.13,73.26,47429.0,70.2856,70.3432,70.18,70.3048,47429.0
2024-07-31 14:10:00,73.27,73.29,73.17,73.17,34003.0,70.3144,70.3336,70.2184,70.2184,34003.0
2024-07-31 14:20:00,73.17,73.25,73.16,73.2,39227.0,70.2184,70.2952,70.2088,70.2472,39227.0
2024-07-31 14:30:00,73.21,73.34,73.2,73.34,32228.0,70.2568,70.3816,70.2472,70.3816,32228.0
2024-07-31 14:40:00,73.34,73.5,73.33,73.49,48252.0,70.3816,70.5351,70.372,70.5255,48252.0
2024-07-31 14:50:00,73.5,73.53,73.41,73.41,52640.0,70.5351,70.5639,70.4487,70.4487,52640.0
2024-07-31 15:00:00,73.42,73.46,73.33,73.34,49286.0,70.4583,70.4967,70.372,70.3816,49286.0
2024-07-31 15:10:00,73.34,73.39,73.29,73.3,57184.0,70.3816,70.4295,70.3336,70.3432,57184.0
2024-07-31 15:20:00,73.31,73.39,73.28,73.31,83863.0,70.3528,70.4295,70.324,70.3528,83863.0
2024-07-31 15:30:00,73.3,73.36,73.21,73.34,85023.0,70.3432,70.4007,70.2568,70.3816,85023.0
2024-07-31 15:40:00,73.34,73.41,73.33,73.39,109375.0,70.3816,70.4487,70.372,70.4295,109375.0
2024-07-31 15:50:00,73.39,73.43,73.07,73.22,359812.0,70.4295,70.4679,70.1224,70.2664,359812.0
2024-08-01 09:30:00,73.96,74.46,73.85,74.15,490017.0,70.9765,71.4564,70.871,71.1589,490017.0
2024-08-01 09:40:00,74.13,74.16,73.89,74.03,128127.0,71.1397,71.1685,70.9094,71.0437,128127.0
2024-08-01 09:50:00,74.05,74.08,73.79,73.82,155239.0,71.0629,71.0917,70.8134,70.8422,155239.0
2024-08-01 10:00:00,73.83,73.87,73.25,73.26,203047.0,70.8518,70.8902,70.2952,70.3048,203047.0
2024-08-01 10:10:00,73.24,73.94,72.98,73.06,268095.0,70.2856,70.9573,70.0361,70.1128,268095.0
2024-08-01 10:20:00,73.04,73.1,72.66,72.69,84074.0,70.0937,70.1512,69.729,69.7578,84074.0
2024-08-01 10:30:00,72.68,72.7,72.42,72.54,84209.0,69.7482,69.7674,69.4987,69.6138,84209.0
2024-08-01 10:40:00,72.53,72.53,72.28,72.29,83478.0,69.6042,69.6042,69.3643,69.3739,83478.0
2024-08-01 10:50:00,72.3,72.52,72.3,72.35,192437.0,69.3835,69.5946,69.3835,69.4315,192437.0
2024-08-01 11:00:00,72.34,72.49,72.26,72.28,142170.0,69.4219,69.5658,69.3451,69.3643,142170.0
2024-08-01 11:10:00,72.28,72.35,72.2,72.32,113695.0,69.3643,69.4315,69.2875,69.4027,113695.0
2024-08-01 11:20:00,72.33,72.34,72.1,72.27,179248.0,69.4123,69.4219,69.1916,69.3547,179248.0
2024-08-01 11:30:00,72.28,72.53,72.27,72.39,85939.0,69.3643,69.6042,69.3547,69.4699,85939.0
2024-08-01 11:40:00,72.38,72.38,72.18,72.24,31338.0,69.4603,69.4603,69.2683,69.3259,31338.0
2024-08-01 11:50:00,72.25,72.4,72.24,72.27,35578.0,69.3355,69.4795,69.3259,69.3547,35578.0
2024-08-01 12:00:00,72.26,72.45,72.24,72.42,52191.0,69.3451,69.5275,69.3259,69.4987,52191.0
2024-08-01 12:10:00,72.42,72.43,72.25,72.28,31937.0,69.4987,69.5083,69.3355,69.3643,31937.0
2024-08-01 12:20:00,72.28,72.35,72.18,72.31,31160.0,69.3643,69.4315,69.2683,69.3931,31160.0
2024-08-01 12:30:00,72.31,72.32,72.21,72.26,26318.0,69.3931,69.4027,69.2971,69.3451,26318.0
2024-08-01 12:40:00,72.25,72.28,72.18,72.23,28206.0,69.3355,69.3643,69.2683,69.3163,28206.0
2024-08-01 12:50:00,72.21,72.42,72.2,72.37,35293.0,69.2971,69.4987,69.2875,69.4507,35293.0
2024-08-01 13:00:00,72.35,72.41,72.29,72.32,32632.0,69.4315,69.4891,69.3739,69.4027,32632.0
2024-08-01 13:10:00,72.33,72.42,72.3,72.38,40836.0,69.4123,69.4987,69.3835,69.4603,40836.0
2024-08-01 13:20:00,72.37,72.39,72.3,72.34,35881.0,69.4507,69.4699,69.3835,69.4219,35881.0
2024-08-01 13:30:00,72.34,72.44,72.28,72.41,113350.0,69.4219,69.5179,69.3643,69.4891,113350.0
2024-08-01 13:40:00,72.41,72.47,72.34,72.36,47158.0,69.4891,69.5466,69.4219,69.4411,47158.0
2024-08-01 13:50:00,72.37,72.45,72.31,72.41,29905.0,69.4507,69.5275,69.3931,69.4891,29905.0
2024-08-01 14:00:00,72.41,72.47,72.35,72.47,53150.0,69.4891,69.5466,69.4315,69.5466,53150.0
2024-08-01 14:10:00,72.46,72.47,72.3,72.37,83799.0,69.537,69.5466,69.3835,69.4507,83799.0
2024-08-01 14:20:00,72.37,72.44,72.26,72.3,44884.0,69.4507,69.5179,69.3451,69.3835,44884.0
2024-08-01 14:30:00,72.29,72.36,72.29,72.31,25684.0,69.3739,69.4411,69.3739,69.3931,25684.0
2024-08-01 14:40:00,72.31,72.44,72.29,72.42,39843.0,69.3931,69.5179,69.3739,69.4987,39843.0
2024-08-01 14:50:00,72.44,72.44,72.29,72.4,48632.0,69.5179,69.5179,69.3739,69.4795,48632.0
2024-08-01 15:00:00,72.36,72.47,72.32,72.46,27659.0,69.4411,69.5466,69.4027,69.537,27659.0
2024-08-01 15:10:00,72.46,72.47,72.39,72.43,29850.0,69.537,69.5466,69.4699,69.5083,29850.0
2024-08-01 15:20:00,72.43,72.55,72.41,72.51,50807.0,69.5083,69.6234,69.4891,69.585,50807.0
2024-08-01 15:30:00,72.51,72.66,72.47,72.66,101160.0,69.585,69.729,69.5466,69.729,101160.0
2024-08-01 15:40:00,72.66,72.86,72.63,72.85,152972.0,69.729,69.9209,69.7002,69.9113,152972.0
2024-08-01 15:50:00,72.84,72.95,72.8,72.95,453324.0,69.9017,70.0073,69.8633,70.0073,453324.0
2024-08-02 09:30:00,71.96,72.0,71.7,71.79,247923.0,69.0572,69.0956,68.8077,68.8941,247923.0
2024-08-02 09:40:00,71.76,72.03,71.75,71.81,109107.0,68.8653,69.1244,68.8557,68.9133,109107.0
2024-08-02 09:50:00,71.81,72.02,71.77,72.01,80514.0,68.9133,69.1148,68.8749,69.1052,80514.0
2024-08-02 10:00:00,72.01,72.19,71.88,71.94,79065.0,69.1052,69.2779,68.9804,69.038,79065.0
2024-08-02 10:10:00,71.99,72.0,71.69,71.71,116700.0,69.086,69.0956,68.7981,68.8173,116700.0
2024-08-02 10:20:00,71.71,71.87,71.57,71.8,153547.0,68.8173,68.9708,68.683,68.9037,153547.0
2024-08-02 10:30:00,71.8,71.89,71.67,71.68,85958.0,68.9037,68.99,68.7789,68.7885,85958.0
2024-08-02 10:40:00,71.69,71.81,71.64,71.73,119968.0,68.7981,68.9133,68.7501,68.8365,119968.0
2024-08-02 10:50:00,71.74,71.75,71.51,71.54,74420.0,68.8461,68.8557,68.6254,68.6542,74420.0
2024-08-02 11:00:00,71.54,71.56,71.42,71.47,131859.0,68.6542,68.6734,68.539,68.587,131859.0
2024-08-02 11:10:00,71.48,71.56,71.42,71.5,76496.0,68.5966,68.6734,68.539,68.6158,76496.0
2024-08-02 11:20:00,71.49,71.53,71.37,71.52,104385.0,68.6062,68.6446,68.491,68.635,104385.0
2024-08-02 11:30:00,71.53,71.71,71.52,71.62,40449.0,68.6446,68.8173,68.635,68.7309,40449.0
2024-08-02 11:40:00,71.62,71.83,71.58,71.83,34003.0,68.7309,68.9325,68.6925,68.9325,34003.0
2024-08-02 11:50:00,71.83,71.83,71.66,71.71,29098.0,68.9325,68.9325,68.7693,68.8173,29098.0
2024-08-02 12:00:00,71.72,71.82,71.72,71.76,33669.0,68.8269,68.9229,68.8269,68.8653,33669.0
2024-08-02 12:10:00,71.74,71.74,71.54,71.59,63839.0,68.8461,68.8461,68.6542,68.7021,63839.0
2024-08-02 12:20:00,71.59,71.62,71.48,71.48,33939.0,68.7021,68.7309,68.5966,68.5966,33939.0
2024-08-02 12:30:00,71.48,71.5,71.36,71.47,66339.0,68.5966,68.6158,68.4814,68.587,66339.0
2024-08-02 12:40:00,71.47,71.52,71.41,71.51,24300.0,68.587,68.635,68.5294,68.6254,24300.0
2024-08-02 12:50:00,71.54,71.54,71.36,71.44,21350.0,68.6542,68.6542,68.4814,68.5582,21350.0
2024-08-02 13:00:00,71.44,71.5,71.38,71.48,40509.0,68.5582,68.6158,68.5006,68.5966,40509.0
2024-08-02 13:10:00,71.48,71.57,71.43,71.51,16358.0,68.5966,68.683,68.5486,68.6254,16358.0
2024-08-02 13:20:00,71.49,71.5,71.32,71.33,79588.0,68.6062,68.6158,68.443,68.4526,79588.0
2024-08-02 13:30:00,71.31,71.39,71.27,71.28,28610.0,68.4334,68.5102,68.3951,68.4046,28610.0
2024-08-02 13:40:00,71.28,71.31,71.25,71.26,23603.0,68.4046,68.4334,68.3759,68.3855,23603.0
2024-08-02 13:50:00,71.25,71.25,71.11,71.17,30206.0,68.3759,68.3759,68.2415,68.2991,30206.0
2024-08-02 14:00:00,71.17,71.22,71.12,71.13,21978.0,68.2991,68.3471,68.2511,68.2607,21978.0
2024-08-02 14:10:00,71.13,71.29,71.12,71.28,24522.0,68.2607,68.4142,68.2511,68.4046,24522.0
2024-08-02 14:20:00,71.28,71.42,71.27,71.42,27415.0,68.4046,68.539,68.3951,68.539,27415.0
2024-08-02 14:30:00,71.41,71.53,71.36,71.52,71139.0,68.5294,68.6446,68.4814,68.635,71139.0
2024-08-02 14:40:00,71.52,71.57,71.34,71.35,57772.0,68.635,68.683,68.4622,68.4718,57772.0
2024-08-02 14:50:00,71.36,71.5,71.33,71.41,25955.0,68.4814,68.6158,68.4526,68.5294,25955.0
2024-08-02 15:00:00,71.41,71.47,71.33,71.45,60057.0,68.5294,68.587,68.4526,68.5678,60057.0
2024-08-02 15:10:00,71.43,71.46,71.34,71.45,51708.0,68.5486,68.5774,68.4622,68.5678,51708.0
2024-08-02 15:20:00,71.47,71.55,71.45,71.52,35040.0,68.587,68.6638,68.5678,68.635,35040.0
2024-08-02 15:30:00,71.53,71.63,71.46,71.46,76237.0,68.6446,68.7405,68.5774,68.5774,76237.0
2024-08-02 15:40:00,71.45,71.56,71.43,71.5,91732.0,68.5678,68.6734,68.5486,68.6158,91732.0
2024-08-02 15:50:00,71.5,71.72,71.44,71.68,383616.0,68.6158,68.8269,68.5582,68.7885,383616.0
2024-08-05 09:30:00,68.98,69.1,68.59,69.09,330685.0,66.1974,66.3126,65.8232,66.303,330685.0
2024-08-05 09:40:00,69.09,69.35,68.9,69.32,101487.0,66.303,66.5525,66.1207,66.5237,101487.0
2024-08-05 09:50:00,69.31,69.44,69.1,69.13,59515.0,66.5141,66.6389,66.3126,66.3414,59515.0
2024-08-05 10:00:00,69.13,69.54,69.09,69.31,119456.0,66.3414,66.7348,66.303,66.5141,119456.0
2024-08-05 10:10:00,69.32,69.39,69.18,69.31,103808.0,66.5237,66.5909,66.3894,66.5141,103808.0
2024-08-05 10:20:00,69.28,69.34,69.04,69.1,191260.0,66.4853,66.5429,66.255,66.3126,191260.0
2024-08-05 10:30:00,69.12,69.43,69.1,69.34,107357.0,66.3318,66.6293,66.3126,66.5429,107357.0
2024-08-05 10:40:00,69.34,69.44,69.27,69.35,66380.0,66.5429,66.6389,66.4757,66.5525,66380.0
2024-08-05 10:50:00,69.35,69.41,69.27,69.33,94060.0,66.5525,66.6101,66.4757,66.5333,94060.0
2024-08-05 11:00:00,69.33,69.6,69.26,69.6,109790.0,66.5333,66.7924,66.4661,66.7924,109790.0
2024-08-05 11:10:00,69.6,69.72,69.5,69.5,104359.0,66.7924,66.9076,66.6965,66.6965,104359.0
2024-08-05 11:20:00,69.49,69.5,69.25,69.32,207265.0,66.6869,66.6965,66.4565,66.5237,207265.0
2024-08-05 11:30:00,69.33,69.53,69.33,69.4,148877.0,66.5333,66.7252,66.5333,66.6005,148877.0
2024-08-05 11:40:00,69.4,69.66,69.36,69.59,76220.0,66.6005,66.85,66.5621,66.7828,76220.0
2024-08-05 11:50:00,69.59,69.83,69.48,69.81,57061.0,66.7828,67.0131,66.6773,66.9939,57061.0
2024-08-05 12:00:00,69.81,69.98,69.81,69.9,35719.0,66.9939,67.1571,66.9939,67.0803,35719.0
2024-08-05 12:10:00,69.9,70.1,69.88,70.06,37980.0,67.0803,67.2722,67.0611,67.2339,37980.0
2024-08-05 12:20:00,70.06,70.27,70.06,70.26,59037.0,67.2339,67.4354,67.2339,67.4258,59037.0
2024-08-05 12:30:00,70.23,70.24,69.99,70.07,50493.0,67.397,67.4066,67.1667,67.2435,50493.0
2024-08-05 12:40:00,70.09,70.12,69.92,69.94,50259.0,67.2627,67.2914,67.0995,67.1187,50259.0
2024-08-05 12:50:00,69.93,70.02,69.88,69.93,40576.0,67.1091,67.1955,67.0611,67.1091,40576.0
2024-08-05 13:00:00,69.91,70.09,69.89,70.06,33237.0,67.0899,67.2627,67.0707,67.2339,33237.0
2024-08-05 13:10:00,70.07,70.16,70.05,70.11,31107.0,67.2435,67.3298,67.2243,67.2818,31107.0
2024-08-05 13:20:00,70.11,70.19,70.04,70.06,27878.0,67.2818,67.3586,67.2147,67.2339,27878.0
2024-08-05 13:30:00,70.07,70.09,70.01,70.08,22128.0,67.2435,67.2627,67.1859,67.2531,22128.0
2024-08-05 13:40:00,70.08,70.11,69.93,69.94,32965.0,67.2531,67.2818,67.1091,67.1187,32965.0
2024-08-05 13:50:00,69.94,69.99,69.88,69.95,29565.0,67.1187,67.1667,67.0611,67.1283,29565.0
2024-08-05 14:00:00,69.95,69.98,69.91,69.98,32824.0,67.1283,67.1571,67.0899,67.1571,32824.0
2024-08-05 14:10:00,69.98,70.01,69.88,69.98,44126.0,67.1571,67.1859,67.0611,67.1571,44126.0
2024-08-05 14:20:00,69.98,70.06,69.97,70.0,28746.0,67.1571,67.2339,67.1475,67.1763,28746.0
2024-08-05 14:30:00,69.99,70.05,69.9,69.91,29675.0,67.1667,67.2243,67.0803,67.0899,29675.0
2024-08-05 14:40:00,69.91,69.98,69.87,69.98,56776.0,67.0899,67.1571,67.0515,67.1571,56776.0
2024-08-05 14:50:00,69.98,70.05,69.97,70.02,35495.0,67.1571,67.2243,67.1475,67.1955,35495.0
2024-08-05 15:00:00,70.02,70.05,69.96,70.01,33073.0,67.1955,67.2243,67.1379,67.1859,33073.0
2024-08-05 15:10:00,70.01,70.07,70.0,70.03,42309.0,67.1859,67.2435,67.1763,67.2051,42309.0
2024-08-05 15:20:00,70.03,70.07,69.95,69.97,43446.0,67.2051,67.2435,67.1283,67.1475,43446.0
2024-08-05 15:30:00,69.98,69.99,69.83,69.84,75628.0,67.1571,67.1667,67.0131,67.0227,75628.0
2024-08-05 15:40:00,69.84,70.02,69.81,69.97,120932.0,67.0227,67.1955,66.9939,67.1475,120932.0
2024-08-05 15:50:00,69.96,70.05,69.81,70.04,361714.0,67.1379,67.2243,66.9939,67.2147,361714.0
2024-08-06 09:30:00,68.64,69.26,68.54,69.24,313669.0,65.8711,66.4661,65.7752,66.4469,313669.0
2024-08-06 09:40:00,69.24,69.4,69.12,69.4,125940.0,66.4469,66.6005,66.3318,66.6005,125940.0
2024-08-06 09:50:00,69.41,69.54,69.32,69.51,126191.0,66.6101,66.7348,66.5237,66.706,126191.0
2024-08-06 10:00:00,69.49,69.66,69.39,69.66,123439.0,66.6869,66.85,66.5909,66.85,123439.0
2024-08-06 10:10:00,69.66,69.77,69.57,69.73,144478.0,66.85,66.9556,66.7636,66.9172,144478.0
2024-08-06 10:20:00,69.73,69.82,69.61,69.62,128788.0,66.9172,67.0035,66.802,66.8116,128788.0
2024-08-06 10:30:00,69.64,69.87,69.59,69.76,109396.0,66.8308,67.0515,66.7828,66.946,109396.0
2024-08-06 10:40:00,69.77,70.02,69.76,69.96,92565.0,66.9556,67.1955,66.946,67.1379,92565.0
2024-08-06 10:50:00,69.97,70.03,69.87,69.91,113729.0,67.1475,67.2051,67.0515,67.0899,113729.0
2024-08-06 11:00:00,69.9,69.99,69.87,69.89,73780.0,67.0803,67.1667,67.0515,67.0707,73780.0
2024-08-06 11:10:00,69.88,69.9,69.64,69.66,120780.0,67.0611,67.0803,66.8308,66.85,120780.0
2024-08-06 11:20:00,69.66,69.69,69.49,69.52,74008.0,66.85,66.8788,66.6869,66.7156,74008.0
2024-08-06 11:30:00,69.53,69.61,69.48,69.52,143058.0,66.7252,66.802,66.6773,66.7156,143058.0
2024-08-06 11:40:00,69.52,69.61,69.49,69.6,58959.0,66.7156,66.802,66.6869,66.7924,58959.0
2024-08-06 11:50:00,69.61,69.68,69.57,69.62,33359.0,66.802,66.8692,66.7636,66.8116,33359.0
2024-08-06 12:00:00,69.63,69.77,69.63,69.67,24163.0,66.8212,66.9556,66.8212,66.8596,24163.0
2024-08-06 12:10:00,69.67,69.84,69.66,69.81,48199.0,66.8596,67.0227,66.85,66.9939,48199.0
2024-08-06 12:20:00,69.82,69.83,69.73,69.77,32504.0,67.0035,67.0131,66.9172,66.9556,32504.0
2024-08-06 12:30:00,69.76,69.8,69.69,69.78,26032.0,66.946,66.9843,66.8788,66.9652,26032.0
2024-08-06 12:40:00,69.78,69.83,69.75,69.76,22856.0,66.9652,67.0131,66.9364,66.946,22856.0
2024-08-06 12:50:00,69.76,69.86,69.75,69.81,31753.0,66.946,67.0419,66.9364,66.9939,31753.0
2024-08-06 13:00:00,69.81,69.87,69.8,69.83,25093.0,66.9939,67.0515,66.9843,67.0131,25093.0
2024-08-06 13:10:00,69.84,69.91,69.81,69.89,20295.0,67.0227,67.0899,66.9939,67.0707,20295.0
2024-08-06 13:20:00,69.89,69.92,69.81,69.89,32905.0,67.0707,67.0995,66.9939,67.0707,32905.0
2024-08-06 13:30:00,69.9,70.06,69.9,70.04,69760.0,67.0803,67.2339,67.0803,67.2147,69760.0
2024-08-06 13:40:00,70.05,70.06,69.93,69.98,32394.0,67.2243,67.2339,67.1091,67.1571,32394.0
2024-08-06 13:50:00,69.97,70.0,69.93,69.93,22148.0,67.1475,67.1763,67.1091,67.1091,22148.0
2024-08-06 14:00:00,69.94,69.96,69.86,69.91,32239.0,67.1187,67.1379,67.0419,67.0899,32239.0
2024-08-06 14:10:00,69.92,69.98,69.85,69.98,33720.0,67.0995,67.1571,67.0323,67.1571,33720.0
2024-08-06 14:20:00,69.98,70.02,69.93,69.97,32273.0,67.1571,67.1955,67.1091,67.1475,32273.0
2024-08-06 14:30:00,69.97,70.04,69.95,70.03,58074.0,67.1475,67.2147,67.1283,67.2051,58074.0
2024-08-06 14:40:00,70.02,70.02,69.95,70.0,85116.0,67.1955,67.1955,67.1283,67.1763,85116.0
2024-08-06 14:50:00,70.0,70.05,69.9,69.9,105776.0,67.1763,67.2243,67.0803,67.0803,105776.0
2024-08-06 15:00:00,69.89,69.91,69.72,69.81,37349.0,67.0707,67.0899,66.9076,66.9939,37349.0
2024-08-06 15:10:00,69.82,69.84,69.7,69.76,40930.0,67.0035,67.0227,66.8884,66.946,40930.0
2024-08-06 15:20:00,69.76,69.91,69.75,69.86,60445.0,66.946,67.0899,66.9364,67.0419,60445.0
2024-08-06 15:30:00,69.86,69.97,69.8,69.93,94524.0,67.0419,67.1475,66.9843,67.1091,94524.0
2024-08-06 15:40:00,69.92,69.94,69.78,69.85,115612.0,67.0995,67.1187,66.9652,67.0323,115612.0
2024-08-06 15:50:00,69.84,70.0,69.68,69.68,380301.0,67.0227,67.1763,66.8692,66.8692,380301.0
2024-08-07 09:30:00,70.56,70.76,70.53,70.72,166280.0,67.7137,67.9056,67.6849,67.8672,166280.0
2024-08-07 09:40:00,70.71,70.8,70.58,70.79,75968.0,67.8576,67.944,67.7329,67.9344,75968.0
2024-08-07 09:50:00,70.79,70.96,70.72,70.92,50638.0,67.9344,68.0976,67.8672,68.0592,50638.0
2024-08-07 10:00:00,70.92,70.94,70.78,70.78,84532.0,68.0592,68.0784,67.9248,67.9248,84532.0
2024-08-07 10:10:00,70.78,70.83,70.58,70.59,54766.0,67.9248,67.9728,67.7329,67.7425,54766.0
2024-08-07 10:20:00,70.6,70.77,70.6,70.66,44618.0,67.7521,67.9152,67.7521,67.8097,44618.0
2024-08-07 10:30:00,70.66,70.82,70.65,70.76,51664.0,67.8097,67.9632,67.8001,67.9056,51664.0
2024-08-07 10:40:00,70.77,70.99,70.77,70.93,29153.0,67.9152,68.1263,67.9152,68.0688,29153.0
2024-08-07 10:50:00,70.94,71.02,70.89,71.01,49206.0,68.0784,68.1551,68.0304,68.1455,49206.0
2024-08-07 11:00:00,71.02,71.12,70.95,71.07,59048.0,68.1551,68.2511,68.088,68.2031,59048.0
2024-08-07 11:10:00,71.08,71.15,71.03,71.09,57375.0,68.2127,68.2799,68.1647,68.2223,57375.0
2024-08-07 11:20:00,71.09,71.17,71.07,71.17,40302.0,68.2223,68.2991,68.2031,68.2991,40302.0
2024-08-07 11:30:00,71.16,71.19,71.05,71.05,70423.0,68.2895,68.3183,68.1839,68.1839,70423.0
2024-08-07 11:40:00,71.04,71.06,70.94,71.02,51909.0,68.1743,68.1935,68.0784,68.1551,51909.0
2024-08-07 11:50:00,71.01,71.17,71.0,71.13,34107.0,68.1455,68.2991,68.1359,68.2607,34107.0
2024-08-07 12:00:00,71.14,71.14,70.91,70.91,22772.0,68.2703,68.2703,68.0496,68.0496,22772.0
2024-08-07 12:10:00,70.9,70.96,70.89,70.9,217036.0,68.04,68.0976,68.0304,68.04,217036.0
2024-08-07 12:20:00,70.89,71.08,70.87,71.06,35322.0,68.0304,68.2127,68.0112,68.1935,35322.0
2024-08-07 12:30:00,71.06,71.17,71.04,71.13,23565.0,68.1935,68.2991,68.1743,68.2607,23565.0
2024-08-07 12:40:00,71.12,71.17,70.89,70.89,23720.0,68.2511,68.2991,68.0304,68.0304,23720.0
2024-08-07 12:50:00,70.88,70.95,70.83,70.85,57207.0,68.0208,68.088,67.9728,67.992,57207.0
2024-08-07 13:00:00,70.85,70.91,70.82,70.83,64366.0,67.992,68.0496,67.9632,67.9728,64366.0
2024-08-07 13:10:00,70.83,70.88,70.77,70.83,50500.0,67.9728,68.0208,67.9152,67.9728,50500.0
2024-08-07 13:20:00,70.83,71.0,70.83,70.88,26411.0,67.9728,68.1359,67.9728,68.0208,26411.0
2024-08-07 13:30:00,70.89,71.05,70.88,71.01,44769.0,68.0304,68.1839,68.0208,68.1455,44769.0
2024-08-07 13:40:00,71.01,71.04,70.88,70.89,47856.0,68.1455,68.1743,68.0208,68.0304,47856.0
2024-08-07 13:50:00,70.89,70.89,70.78,70.84,59561.0,68.0304,68.0304,67.9248,67.9824,59561.0
2024-08-07 14:00:00,70.84,70.87,70.74,70.76,130118.0,67.9824,68.0112,67.8864,67.9056,130118.0
2024-08-07 14:10:00,70.76,70.77,70.55,70.56,40313.0,67.9056,67.9152,67.7041,67.7137,40313.0
2024-08-07 14:20:00,70.58,70.74,70.57,70.7,41194.0,67.7329,67.8864,67.7233,67.848,41194.0
2024-08-07 14:30:00,70.7,70.72,70.62,70.69,57665.0,67.848,67.8672,67.7713,67.8384,57665.0
2024-08-07 14:40:00,70.68,70.72,70.58,70.63,44976.0,67.8289,67.8672,67.7329,67.7809,44976.0
2024-08-07 14:50:00,70.6,70.72,70.58,70.67,24377.0,67.7521,67.8672,67.7329,67.8193,24377.0
2024-08-07 15:00:00,70.68,70.8,70.67,70.77,23758.0,67.8289,67.944,67.8193,67.9152,23758.0
2024-08-07 15:10:00,70.77,70.79,70.68,70.76,39837.0,67.9152,67.9344,67.8289,67.9056,39837.0
2024-08-07 15:20:00,70.75,70.84,70.71,70.82,136681.0,67.896,67.9824,67.8576,67.9632,136681.0
2024-08-07 15:30:00,70.81,70.87,70.69,70.83,67146.0,67.9536,68.0112,67.8384,67.9728,67146.0
2024-08-07 15:40:00,70.83,70.86,70.75,70.81,70580.0,67.9728,68.0016,67.896,67.9536,70580.0
2024-08-07 15:50:00,70.81,70.84,70.62,70.67,253985.0,67.9536,67.9824,67.7713,67.8193,253985.0
2024-08-08 09:30:00,70.84,71.1,70.81,71.05,97543.0,67.9824,68.2319,67.9536,68.1839,97543.0
2024-08-08 09:40:00,71.06,71.1,70.94,71.0,65731.0,68.1935,68.2319,68.0784,68.1359,65731.0
2024-08-08 09:50:00,71.01,71.22,70.99,71.12,56695.0,68.1455,68.3471,68.1263,68.2511,56695.0
2024-08-08 10:00:00,71.14,71.17,71.04,71.11,68830.0,68.2703,68.2991,68.1743,68.2415,68830.0
2024-08-08 10:10:00,71.11,71.2,71.06,71.09,79965.0,68.2415,68.3279,68.1935,68.2223,79965.0
2024-08-08 10:20:00,71.1,71.19,71.06,71.17,40622.0,68.2319,68.3183,68.1935,68.2991,40622.0
2024-08-08 10:30:00,71.18,71.27,71.17,71.22,48600.0,68.3087,68.3951,68.2991,68.3471,48600.0
2024-08-08 10:40:00,71.22,71.28,71.21,71.27,37130.0,68.3471,68.4046,68.3375,68.3951,37130.0
2024-08-08 10:50:00,71.26,71.29,71.23,71.27,22635.0,68.3855,68.4142,68.3567,68.3951,22635.0
2024-08-08 11:00:00,71.27,71.32,71.23,71.31,46430.0,68.3951,68.443,68.3567,68.4334,46430.0
2024-08-08 11:10:00,71.31,71.32,71.17,71.19,26703.0,68.4334,68.443,68.2991,68.3183,26703.0
2024-08-08 11:20:00,71.2,71.21,71.14,71.14,38713.0,68.3279,68.3375,68.2703,68.2703,38713.0
2024-08-08 11:30:00,71.14,71.18,71.1,71.13,70008.0,68.2703,68.3087,68.2319,68.2607,70008.0
2024-08-08 11:40:00,71.12,71.15,71.06,71.12,22799.0,68.2511,68.2799,68.1935,68.2511,22799.0
2024-08-08 11:50:00,71.11,71.22,71.11,71.15,26637.0,68.2415,68.3471,68.2415,68.2799,26637.0
2024-08-08 12:00:00,71.15,71.2,71.11,71.17,26694.0,68.2799,68.3279,68.2415,68.2991,26694.0
2024-08-08 12:10:00,71.2,71.23,71.12,71.2,23917.0,68.3279,68.3567,68.2511,68.3279,23917.0
2024-08-08 12:20:00,71.2,71.28,71.18,71.24,15922.0,68.3279,68.4046,68.3087,68.3663,15922.0
2024-08-08 12:30:00,71.23,71.23,71.08,71.08,9605.0,68.3567,68.3567,68.2127,68.2127,9605.0
2024-08-08 12:40:00,71.09,71.18,71.07,71.18,26569.0,68.2223,68.3087,68.2031,68.3087,26569.0
2024-08-08 12:50:00,71.19,71.26,71.18,71.24,14598.0,68.3183,68.3855,68.3087,68.3663,14598.0
2024-08-08 13:00:00,71.24,71.25,71.19,71.22,12720.0,68.3663,68.3759,68.3183,68.3471,12720.0
2024-08-08 13:10:00,71.23,71.32,71.23,71.32,10617.0,68.3567,68.443,68.3567,68.443,10617.0
2024-08-08 13:20:00,71.36,71.39,71.32,71.38,14258.0,68.4814,68.5102,68.443,68.5006,14258.0
2024-08-08 13:30:00,71.37,71.39,71.31,71.39,13577.0,68.491,68.5102,68.4334,68.5102,13577.0
2024-08-08 13:40:00,71.39,71.43,71.37,71.4,12388.0,68.5102,68.5486,68.491,68.5198,12388.0
2024-08-08 13:50:00,71.39,71.46,71.39,71.44,23957.0,68.5102,68.5774,68.5102,68.5582,23957.0
2024-08-08 14:00:00,71.44,71.53,71.4,71.52,27496.0,68.5582,68.6446,68.5198,68.635,27496.0
2024-08-08 14:10:00,71.52,71.64,71.52,71.55,33468.0,68.635,68.7501,68.635,68.6638,33468.0
2024-08-08 14:20:00,71.55,71.58,71.52,71.56,36171.0,68.6638,68.6925,68.635,68.6734,36171.0
2024-08-08 14:30:00,71.56,71.57,71.51,71.53,33771.0,68.6734,68.683,68.6254,68.6446,33771.0
2024-08-08 14:40:00,71.52,71.55,71.44,71.53,41237.0,68.635,68.6638,68.5582,68.6446,41237.0
2024-08-08 14:50:00,71.52,71.6,71.52,71.59,23838.0,68.635,68.7117,68.635,68.7021,23838.0
2024-08-08 15:00:00,71.59,71.61,71.5,71.6,51620.0,68.7021,68.7213,68.6158,68.7117,51620.0
2024-08-08 15:10:00,71.61,71.62,71.58,71.61,28964.0,68.7213,68.7309,68.6925,68.7213,28964.0
2024-08-08 15:20:00,71.62,71.66,71.58,71.58,63912.0,68.7309,68.7693,68.6925,68.6925,63912.0
2024-08-08 15:30:00,71.59,71.6,71.51,71.59,79604.0,68.7021,68.7117,68.6254,68.7021,79604.0
2024-08-08 15:40:00,71.59,71.65,71.46,71.48,75216.0,68.7021,68.7597,68.5774,68.5966,75216.0
2024-08-08 15:50:00,71.47,71.47,71.34,71.35,184136.0,68.587,68.587,68.4622,68.4718,184136.0
2024-08-09 09:30:00,71.07,71.11,70.8,70.89,97058.0,68.2031,68.2415,67.944,68.0304,97058.0
2024-08-09 09:40:00,70.89,71.03,70.86,70.9,45160.0,68.0304,68.1647,68.0016,68.04,45160.0
2024-08-09 09:50:00,70.91,71.04,70.9,71.0,30633.0,68.0496,68.1743,68.04,68.1359,30633.0
2024-08-09 10:00:00,70.98,71.15,70.94,71.06,55408.0,68.1168,68.2799,68.0784,68.1935,55408.0
2024-08-09 10:10:00,71.07,71.3,71.07,71.29,286636.0,68.2031,68.4238,68.2031,68.4142,286636.0
2024-08-09 10:20:00,71.32,71.41,71.29,71.35,34681.0,68.443,68.5294,68.4142,68.4718,34681.0
2024-08-09 10:30:00,71.34,71.44,71.33,71.4,79033.0,68.4622,68.5582,68.4526,68.5198,79033.0
2024-08-09 10:40:00,71.41,71.53,71.38,71.39,16654.0,68.5294,68.6446,68.5006,68.5102,16654.0
2024-08-09 10:50:00,71.41,71.55,71.4,71.53,39962.0,68.5294,68.6638,68.5198,68.6446,39962.0
2024-08-09 11:00:00,71.52,71.57,71.43,71.47,76566.0,68.635,68.683,68.5486,68.587,76566.0
2024-08-09 11:10:00,71.48,71.53,71.43,71.52,56961.0,68.5966,68.6446,68.5486,68.635,56961.0
2024-08-09 11:20:00,71.53,71.6,71.46,71.47,35522.0,68.6446,68.7117,68.5774,68.587,35522.0
2024-08-09 11:30:00,71.48,71.63,71.46,71.62,43207.0,68.5966,68.7405,68.5774,68.7309,43207.0
2024-08-09 11:40:00,71.62,71.68,71.58,71.65,13040.0,68.7309,68.7885,68.6925,68.7597,13040.0
2024-08-09 11:50:00,71.65,71.66,71.53,71.55,23093.0,68.7597,68.7693,68.6446,68.6638,23093.0
2024-08-09 12:00:00,71.55,71.7,71.54,71.7,87978.0,68.6638,68.8077,68.6542,68.8077,87978.0
2024-08-09 12:10:00,71.69,71.72,71.64,71.65,30396.0,68.7981,68.8269,68.7501,68.7597,30396.0
2024-08-09 12:20:00,71.66,71.75,71.61,71.75,34833.0,68.7693,68.8557,68.7213,68.8557,34833.0
2024-08-09 12:30:00,71.74,71.83,71.73,71.83,19849.0,68.8461,68.9325,68.8365,68.9325,19849.0
2024-08-09 12:40:00,71.83,71.93,71.8,71.93,28233.0,68.9325,69.0284,68.9037,69.0284,28233.0
2024-08-09 12:50:00,71.93,71.96,71.87,71.96,32795.0,69.0284,69.0572,68.9708,69.0572,32795.0
2024-08-09 13:00:00,71.95,72.05,71.94,72.05,81737.0,69.0476,69.1436,69.038,69.1436,81737.0
2024-08-09 13:10:00,72.05,72.07,72.0,72.06,12685.0,69.1436,69.1628,69.0956,69.1532,12685.0
2024-08-09 13:20:00,72.07,72.11,72.0,72.1,35603.0,69.1628,69.2012,69.0956,69.1916,35603.0
2024-08-09 13:30:00,72.13,72.18,72.06,72.08,59969.0,69.2204,69.2683,69.1532,69.1724,59969.0
2024-08-09 13:40:00,72.08,72.08,71.99,72.01,36609.0,69.1724,69.1724,69.086,69.1052,36609.0
2024-08-09 13:50:00,72.01,72.02,71.94,71.97,13548.0,69.1052,69.1148,69.038,69.0668,13548.0
2024-08-09 14:00:00,71.97,71.98,71.84,71.95,41285.0,69.0668,69.0764,68.9421,69.0476,41285.0
2024-08-09 14:10:00,71.95,71.97,71.9,71.92,32713.0,69.0476,69.0668,68.9996,69.0188,32713.0
2024-08-09 14:20:00,71.93,72.0,71.91,71.97,28811.0,69.0284,69.0956,69.0092,69.0668,28811.0
2024-08-09 14:30:00,71.96,71.97,71.81,71.87,18458.0,69.0572,69.0668,68.9133,68.9708,18458.0
2024-08-09 14:40:00,71.87,71.95,71.87,71.92,22699.0,68.9708,69.0476,68.9708,69.0188,22699.0
2024-08-09 14:50:00,71.92,71.99,71.87,71.99,35717.0,69.0188,69.086,68.9708,69.086,35717.0
2024-08-09 15:00:00,71.99,72.04,71.94,72.03,61563.0,69.086,69.134,69.038,69.1244,61563.0
2024-08-09 15:10:00,72.03,72.05,72.01,72.05,35986.0,69.1244,69.1436,69.1052,69.1436,35986.0
2024-08-09 15:20:00,72.04,72.05,71.97,71.97,76947.0,69.134,69.1436,69.0668,69.0668,76947.0
2024-08-09 15:30:00,71.97,71.99,71.79,71.88,83247.0,69.0668,69.086,68.8941,68.9804,83247.0
2024-08-09 15:40:00,71.89,71.96,71.87,71.9,68682.0,68.99,69.0572,68.9708,68.9996,68682.0
2024-08-09 15:50:00,71.9,72.0,71.81,71.88,351879.0,68.9996,69.0956,68.9133,68.9804,351879.0
2024-08-12 09:30:00,72.14,72.48,72.1,72.43,161684.0,69.23,69.5562,69.1916,69.5083,161684.0
2024-08-12 09:40:00,72.42,72.47,72.14,72.2,45447.0,69.4987,69.5466,69.23,69.2875,45447.0
2024-08-12 09:50:00,72.18,72.24,72.06,72.1,50044.0,69.2683,69.3259,69.1532,69.1916,50044.0
2024-08-12 10:00:00,72.11,72.17,72.06,72.11,60893.0,69.2012,69.2587,69.1532,69.2012,60893.0
2024-08-12 10:10:00,72.12,72.16,72.08,72.14,54973.0,69.2108,69.2492,69.1724,69.23,54973.0
2024-08-12 10:20:00,72.14,72.17,72.03,72.14,83636.0,69.23,69.2587,69.1244,69.23,83636.0
2024-08-12 10:30:00,72.15,72.32,72.15,72.27,61735.0,69.2396,69.4027,69.2396,69.3547,61735.0
2024-08-12 10:40:00,72.28,72.38,72.27,72.38,63979.0,69.3643,69.4603,69.3547,69.4603,63979.0
2024-08-12 10:50:00,72.38,72.51,72.36,72.47,62452.0,69.4603,69.585,69.4411,69.5466,62452.0
2024-08-12 11:00:00,72.47,72.51,72.42,72.44,90371.0,69.5466,69.585,69.4987,69.5179,90371.0
2024-08-12 11:10:00,72.45,72.48,72.39,72.42,53342.0,69.5275,69.5562,69.4699,69.4987,53342.0
2024-08-12 11:20:00,72.42,72.44,72.27,72.33,50980.0,69.4987,69.5179,69.3547,69.4123,50980.0
2024-08-12 11:30:00,72.33,72.34,72.24,72.33,85331.0,69.4123,69.4219,69.3259,69.4123,85331.0
2024-08-12 11:40:00,72.32,72.4,72.26,72.37,40542.0,69.4027,69.4795,69.3451,69.4507,40542.0
2024-08-12 11:50:00,72.36,72.49,72.35,72.49,30641.0,69.4411,69.5658,69.4315,69.5658,30641.0
2024-08-12 12:00:00,72.49,72.53,72.45,72.45,49735.0,69.5658,69.6042,69.5275,69.5275,49735.0
2024-08-12 12:10:00,72.44,72.47,72.37,72.46,12461.0,69.5179,69.5466,69.4507,69.537,12461.0
2024-08-12 12:20:00,72.46,72.48,72.41,72.42,22329.0,69.537,69.5562,69.4891,69.4987,22329.0
2024-08-12 12:30:00,72.42,72.42,72.36,72.38,20374.0,69.4987,69.4987,69.4411,69.4603,20374.0
2024-08-12 12:40:00,72.37,72.39,72.34,72.39,15542.0,69.4507,69.4699,69.4219,69.4699,15542.0
2024-08-12 12:50:00,72.39,72.46,72.36,72.39,20027.0,69.4699,69.537,69.4411,69.4699,20027.0
2024-08-12 13:00:00,72.38,72.39,72.33,72.38,36137.0,69.4603,69.4699,69.4123,69.4603,36137.0
2024-08-12 13:10:00,72.38,72.45,72.37,72.43,15986.0,69.4603,69.5275,69.4507,69.5083,15986.0
2024-08-12 13:20:00,72.42,72.49,72.39,72.45,26972.0,69.4987,69.5658,69.4699,69.5275,26972.0
2024-08-12 13:30:00,72.45,72.53,72.45,72.52,32150.0,69.5275,69.6042,69.5275,69.5946,32150.0
2024-08-12 13:40:00,72.53,72.57,72.47,72.51,20906.0,69.6042,69.6426,69.5466,69.585,20906.0
2024-08-12 13:50:00,72.51,72.52,72.41,72.49,28715.0,69.585,69.5946,69.4891,69.5658,28715.0
2024-08-12 14:00:00,72.49,72.53,72.46,72.5,23557.0,69.5658,69.6042,69.537,69.5754,23557.0
2024-08-12 14:10:00,72.51,72.56,72.49,72.51,17958.0,69.585,69.633,69.5658,69.585,17958.0
2024-08-12 14:20:00,72.5,72.55,72.49,72.5,28252.0,69.5754,69.6234,69.5658,69.5754,28252.0
2024-08-12 14:30:00,72.5,72.5,72.37,72.45,22707.0,69.5754,69.5754,69.4507,69.5275,22707.0
2024-08-12 14:40:00,72.45,72.48,72.42,72.45,30412.0,69.5275,69.5562,69.4987,69.5275,30412.0
2024-08-12 14:50:00,72.45,72.5,72.44,72.47,27443.0,69.5275,69.5754,69.5179,69.5466,27443.0
2024-08-12 15:00:00,72.47,72.49,72.43,72.45,27990.0,69.5466,69.5658,69.5083,69.5275,27990.0
2024-08-12 15:10:00,72.45,72.49,72.4,72.44,40907.0,69.5275,69.5658,69.4795,69.5179,40907.0
2024-08-12 15:20:00,72.44,72.49,72.4,72.43,58451.0,69.5179,69.5658,69.4795,69.5083,58451.0
2024-08-12 15:30:00,72.44,72.45,72.38,72.39,58295.0,69.5179,69.5275,69.4603,69.4699,58295.0
2024-08-12 15:40:00,72.39,72.41,72.3,72.31,101119.0,69.4699,69.4891,69.3835,69.3931,101119.0
2024-08-12 15:50:00,72.32,72.44,72.27,72.42,236893.0,69.4027,69.5179,69.3547,69.4987,236893.0
2024-08-13 09:30:00,72.17,72.17,72.01,72.07,88915.0,69.2587,69.2587,69.1052,69.1628,88915.0
2024-08-13 09:40:00,72.08,72.11,71.93,71.94,44560.0,69.1724,69.2012,69.0284,69.038,44560.0
2024-08-13 09:50:00,71.93,72.02,71.83,71.9,46247.0,69.0284,69.1148,68.9325,68.9996,46247.0
2024-08-13 10:00:00,71.9,71.93,71.74,71.83,85569.0,68.9996,69.0284,68.8461,68.9325,85569.0
2024-08-13 10:10:00,71.83,71.88,71.75,71.83,72672.0,68.9325,68.9804,68.8557,68.9325,72672.0
2024-08-13 10:20:00,71.84,71.9,71.82,71.87,65875.0,68.9421,68.9996,68.9229,68.9708,65875.0
2024-08-13 10:30:00,71.86,71.88,71.78,71.86,54515.0,68.9613,68.9804,68.8845,68.9613,54515.0
2024-08-13 10:40:00,71.87,72.07,71.86,72.06,89168.0,68.9708,69.1628,68.9613,69.1532,89168.0
2024-08-13 10:50:00,72.07,72.07,71.99,72.05,74882.0,69.1628,69.1628,69.086,69.1436,74882.0
2024-08-13 11:00:00,72.05,72.05,71.96,71.97,162395.0,69.1436,69.1436,69.0572,69.0668,162395.0
2024-08-13 11:10:00,71.97,72.06,71.96,72.03,89501.0,69.0668,69.1532,69.0572,69.1244,89501.0
2024-08-13 11:20:00,72.03,72.05,71.98,72.02,42347.0,69.1244,69.1436,69.0764,69.1148,42347.0
2024-08-13 11:30:00,72.02,72.02,71.94,71.97,30826.0,69.1148,69.1148,69.038,69.0668,30826.0
2024-08-13 11:40:00,71.98,72.01,71.86,72.01,20808.0,69.0764,69.1052,68.9613,69.1052,20808.0
2024-08-13 11:50:00,72.01,72.04,71.93,71.93,17389.0,69.1052,69.134,69.0284,69.0284,17389.0
2024-08-13 12:00:00,71.95,71.99,71.92,71.95,9605.0,69.0476,69.086,69.0188,69.0476,9605.0
2024-08-13 12:10:00,71.95,72.01,71.93,71.99,21339.0,69.0476,69.1052,69.0284,69.086,21339.0
2024-08-13 12:20:00,71.99,72.0,71.97,71.97,9586.0,69.086,69.0956,69.0668,69.0668,9586.0
2024-08-13 12:30:00,71.97,72.01,71.9,72.0,14001.0,69.0668,69.1052,68.9996,69.0956,14001.0
2024-08-13 12:40:00,71.99,72.06,71.97,72.05,10414.0,69.086,69.1532,69.0668,69.1436,10414.0
2024-08-13 12:50:00,72.06,72.12,72.06,72.11,11249.0,69.1532,69.2108,69.1532,69.2012,11249.0
2024-08-13 13:00:00,72.11,72.12,72.06,72.08,12571.0,69.2012,69.2108,69.1532,69.1724,12571.0
2024-08-13 13:10:00,72.08,72.08,72.03,72.07,9135.0,69.1724,69.1724,69.1244,69.1628,9135.0
2024-08-13 13:20:00,72.07,72.13,72.06,72.11,15228.0,69.1628,69.2204,69.1532,69.2012,15228.0
2024-08-13 13:30:00,72.12,72.14,72.09,72.12,15511.0,69.2108,69.23,69.182,69.2108,15511.0
2024-08-13 13:40:00,72.12,72.16,72.08,72.16,18422.0,69.2108,69.2492,69.1724,69.2492,18422.0
2024-08-13 13:50:00,72.16,72.18,72.12,72.16,12853.0,69.2492,69.2683,69.2108,69.2492,12853.0
2024-08-13 14:00:00,72.16,72.22,72.15,72.22,23279.0,69.2492,69.3067,69.2396,69.3067,23279.0
2024-08-13 14:10:00,72.21,72.3,72.21,72.24,13679.0,69.2971,69.3835,69.2971,69.3259,13679.0
2024-08-13 14:20:00,72.25,72.29,72.22,72.27,15735.0,69.3355,69.3739,69.3067,69.3547,15735.0
2024-08-13 14:30:00,72.26,72.33,72.24,72.32,11683.0,69.3451,69.4123,69.3259,69.4027,11683.0
2024-08-13 14:40:00,72.32,72.37,72.32,72.37,21075.0,69.4027,69.4507,69.4027,69.4507,21075.0
2024-08-13 14:50:00,72.37,72.38,72.33,72.37,29188.0,69.4507,69.4603,69.4123,69.4507,29188.0
2024-08-13 15:00:00,72.36,72.41,72.33,72.39,24257.0,69.4411,69.4891,69.4123,69.4699,24257.0
2024-08-13 15:10:00,72.39,72.4,72.34,72.36,23942.0,69.4699,69.4795,69.4219,69.4411,23942.0
2024-08-13 15:20:00,72.35,72.36,72.28,72.29,42716.0,69.4315,69.4411,69.3643,69.3739,42716.0
2024-08-13 15:30:00,72.3,72.34,72.27,72.34,38709.0,69.3835,69.4219,69.3547,69.4219,38709.0
2024-08-13 15:40:00,72.34,72.37,72.24,72.32,180788.0,69.4219,69.4507,69.3259,69.4027,180788.0
2024-08-13 15:50:00,72.32,72.35,72.2,72.32,301427.0,69.4027,69.4315,69.2875,69.4027,301427.0
2024-08-14 09:30:00,72.79,72.8,72.57,72.7,180961.0,69.8537,69.8633,69.6426,69.7674,180961.0
2024-08-14 09:40:00,72.69,72.79,72.66,72.7,95269.0,69.7578,69.8537,69.729,69.7674,95269.0
2024-08-14 09:50:00,72.69,72.85,72.64,72.81,88877.0,69.7578,69.9113,69.7098,69.8729,88877.0
2024-08-14 10:00:00,72.82,72.84,72.71,72.83,68190.0,69.8825,69.9017,69.777,69.8921,68190.0
2024-08-14 10:10:00,72.84,72.86,72.75,72.84,70155.0,69.9017,69.9209,69.8154,69.9017,70155.0
2024-08-14 10:20:00,72.85,72.92,72.81,72.84,63665.0,69.9113,69.9785,69.8729,69.9017,63665.0
2024-08-14 10:30:00,72.83,72.87,72.73,72.84,119230.0,69.8921,69.9305,69.7962,69.9017,119230.0
2024-08-14 10:40:00,72.84,72.84,72.74,72.82,72584.0,69.9017,69.9017,69.8058,69.8825,72584.0
2024-08-14 10:50:00,72.81,72.82,72.72,72.75,57562.0,69.8729,69.8825,69.7866,69.8154,57562.0
2024-08-14 11:00:00,72.75,72.76,72.66,72.67,106189.0,69.8154,69.8249,69.729,69.7386,106189.0
2024-08-14 11:10:00,72.67,72.71,72.62,72.65,79949.0,69.7386,69.777,69.6906,69.7194,79949.0
2024-08-14 11:20:00,72.66,72.7,72.62,72.69,89988.0,69.729,69.7674,69.6906,69.7578,89988.0
2024-08-14 11:30:00,72.69,72.73,72.62,72.72,69352.0,69.7578,69.7962,69.6906,69.7866,69352.0
2024-08-14 11:40:00,72.7,72.83,72.67,72.82,13570.0,69.7674,69.8921,69.7386,69.8825,13570.0
2024-08-14 11:50:00,72.82,72.89,72.7,72.85,28973.0,69.8825,69.9497,69.7674,69.9113,28973.0
2024-08-14 12:00:00,72.84,72.89,72.82,72.89,12664.0,69.9017,69.9497,69.8825,69.9497,12664.0
2024-08-14 12:10:00,72.89,72.91,72.86,72.89,15502.0,69.9497,69.9689,69.9209,69.9497,15502.0
2024-08-14 12:20:00,72.88,72.89,72.77,72.78,23389.0,69.9401,69.9497,69.8345,69.8441,23389.0
2024-08-14 12:30:00,72.78,72.91,72.77,72.89,25126.0,69.8441,69.9689,69.8345,69.9497,25126.0
2024-08-14 12:40:00,72.89,72.94,72.83,72.89,13876.0,69.9497,69.9977,69.8921,69.9497,13876.0
2024-08-14 12:50:00,72.88,72.91,72.85,72.91,17335.0,69.9401,69.9689,69.9113,69.9689,17335.0
2024-08-14 13:00:00,72.89,72.89,72.82,72.84,11913.0,69.9497,69.9497,69.8825,69.9017,11913.0
2024-08-14 13:10:00,72.85,72.85,72.78,72.81,18178.0,69.9113,69.9113,69.8441,69.8729,18178.0
2024-08-14 13:20:00,72.81,72.83,72.8,72.82,38464.0,69.8729,69.8921,69.8633,69.8825,38464.0
2024-08-14 13:30:00,72.82,72.85,72.8,72.82,17967.0,69.8825,69.9113,69.8633,69.8825,17967.0
2024-08-14 13:40:00,72.83,72.85,72.8,72.85,13363.0,69.8921,69.9113,69.8633,69.9113,13363.0
2024-08-14 13:50:00,72.86,72.9,72.83,72.84,21603.0,69.9209,69.9593,69.8921,69.9017,21603.0
2024-08-14 14:00:00,72.83,72.86,72.79,72.84,33242.0,69.8921,69.9209,69.8537,69.9017,33242.0
2024-08-14 14:10:00,72.83,72.87,72.79,72.8,21826.0,69.8921,69.9305,69.8537,69.8633,21826.0
2024-08-14 14:20:00,72.79,72.83,72.78,72.83,14866.0,69.8537,69.8921,69.8441,69.8921,14866.0
2024-08-14 14:30:00,72.82,72.9,72.8,72.88,23556.0,69.8825,69.9593,69.8633,69.9401,23556.0
2024-08-14 14:40:00,72.88,72.94,72.68,72.9,22709.0,69.9401,69.9977,69.7482,69.9593,22709.0
2024-08-14 14:50:00,72.9,72.96,72.88,72.95,16085.0,69.9593,70.0169,69.9401,70.0073,16085.0
2024-08-14 15:00:00,72.95,72.97,72.9,72.96,22738.0,70.0073,70.0265,69.9593,70.0169,22738.0
2024-08-14 15:10:00,72.95,72.96,72.85,72.89,45240.0,70.0073,70.0169,69.9113,69.9497,45240.0
2024-08-14 15:20:00,72.89,72.98,72.88,72.95,31672.0,69.9497,70.0361,69.9401,70.0073,31672.0
2024-08-14 15:30:00,72.94,72.97,72.87,72.94,71747.0,69.9977,70.0265,69.9305,69.9977,71747.0
2024-08-14 15:40:00,72.94,73.01,72.91,72.91,70053.0,69.9977,70.0649,69.9689,69.9689,70053.0
2024-08-14 15:50:00,72.91,72.97,72.86,72.92,130099.0,69.9689,70.0265,69.9209,69.9785,130099.0
2024-08-15 09:30:00,73.2,73.38,73.16,73.29,229854.0,70.2472,70.4199,70.2088,70.3336,229854.0
2024-08-15 09:40:00,73.3,73.34,73.14,73.18,86886.0,70.3432,70.3816,70.1896,70.228,86886.0
2024-08-15 09:50:00,73.18,73.19,73.05,73.12,51775.0,70.228,70.2376,70.1032,70.1704,51775.0
2024-08-15 10:00:00,73.11,73.13,72.98,72.98,59968.0,70.1608,70.18,70.0361,70.0361,59968.0
2024-08-15 10:10:00,72.99,73.03,72.92,72.98,47781.0,70.0457,70.0841,69.9785,70.0361,47781.0
2024-08-15 10:20:00,72.98,73.01,72.92,72.98,39388.0,70.0361,70.0649,69.9785,70.0361,39388.0
2024-08-15 10:30:00,72.98,73.13,72.98,73.12,68842.0,70.0361,70.18,70.0361,70.1704,68842.0
2024-08-15 10:40:00,73.11,73.19,73.11,73.16,63159.0,70.1608,70.2376,70.1608,70.2088,63159.0
2024-08-15 10:50:00,73.17,73.19,73.1,73.19,48810.0,70.2184,70.2376,70.1512,70.2376,48810.0
2024-08-15 11:00:00,73.2,73.22,73.15,73.2,123991.0,70.2472,70.2664,70.1992,70.2472,123991.0
2024-08-15 11:10:00,73.2,73.29,73.2,73.27,85458.0,70.2472,70.3336,70.2472,70.3144,85458.0
2024-08-15 11:20:00,73.27,73.35,73.26,73.34,73122.0,70.3144,70.3911,70.3048,70.3816,73122.0
2024-08-15 11:30:00,73.34,73.4,73.26,73.39,52621.0,70.3816,70.4391,70.3048,70.4295,52621.0
2024-08-15 11:40:00,73.36,73.39,73.27,73.38,23120.0,70.4007,70.4295,70.3144,70.4199,23120.0
2024-08-15 11:50:00,73.37,73.38,73.33,73.36,24895.0,70.4103,70.4199,70.372,70.4007,24895.0
2024-08-15 12:00:00,73.36,73.39,73.28,73.31,17647.0,70.4007,70.4295,70.324,70.3528,17647.0
2024-08-15 12:10:00,73.31,73.42,73.29,73.39,25751.0,70.3528,70.4583,70.3336,70.4295,25751.0
2024-08-15 12:20:00,73.39,73.41,73.31,73.31,26523.0,70.4295,70.4487,70.3528,70.3528,26523.0
2024-08-15 12:30:00,73.31,73.37,73.29,73.33,14235.0,70.3528,70.4103,70.3336,70.372,14235.0
2024-08-15 12:40:00,73.34,73.35,73.23,73.29,14816.0,70.3816,70.3911,70.276,70.3336,14816.0
2024-08-15 12:50:00,73.29,73.32,73.25,73.31,20708.0,70.3336,70.3624,70.2952,70.3528,20708.0
2024-08-15 13:00:00,73.31,73.31,73.21,73.29,31786.0,70.3528,70.3528,70.2568,70.3336,31786.0
2024-08-15 13:10:00,73.28,73.36,73.26,73.31,24870.0,70.324,70.4007,70.3048,70.3528,24870.0
2024-08-15 13:20:00,73.31,73.36,73.26,73.33,29052.0,70.3528,70.4007,70.3048,70.372,29052.0
2024-08-15 13:30:00,73.33,73.43,73.31,73.36,46700.0,70.372,70.4679,70.3528,70.4007,46700.0
2024-08-15 13:40:00,73.36,73.37,73.28,73.34,26310.0,70.4007,70.4103,70.324,70.3816,26310.0
2024-08-15 13:50:00,73.33,73.35,73.29,73.31,20576.0,70.372,70.3911,70.3336,70.3528,20576.0
2024-08-15 14:00:00,73.31,73.34,73.3,73.31,32778.0,70.3528,70.3816,70.3432,70.3528,32778.0
2024-08-15 14:10:00,73.31,73.33,73.29,73.31,19286.0,70.3528,70.372,70.3336,70.3528,19286.0
2024-08-15 14:20:00,73.31,73.38,73.28,73.38,24269.0,70.3528,70.4199,70.324,70.4199,24269.0
2024-08-15 14:30:00,73.38,73.39,73.29,73.29,21692.0,70.4199,70.4295,70.3336,70.3336,21692.0
2024-08-15 14:40:00,73.3,73.34,73.29,73.33,26087.0,70.3432,70.3816,70.3336,70.372,26087.0
2024-08-15 14:50:00,73.33,73.33,73.26,73.28,30446.0,70.372,70.372,70.3048,70.324,30446.0
2024-08-15 15:00:00,73.27,73.29,73.22,73.28,29338.0,70.3144,70.3336,70.2664,70.324,29338.0
2024-08-15 15:10:00,73.28,73.3,73.22,73.23,46046.0,70.324,70.3432,70.2664,70.276,46046.0
2024-08-15 15:20:00,73.23,73.29,73.21,73.27,105998.0,70.276,70.3336,70.2568,70.3144,105998.0
2024-08-15 15:30:00,73.27,73.34,73.26,73.33,78671.0,70.3144,70.3816,70.3048,70.372,78671.0
2024-08-15 15:40:00,73.33,73.36,73.27,73.28,65887.0,70.372,70.4007,70.3144,70.324,65887.0
2024-08-15 15:50:00,73.28,73.31,73.13,73.17,256733.0,70.324,70.3528,70.18,70.2184,256733.0
2024-08-16 09:30:00,72.35,72.41,72.22,72.23,179391.0,70.0887,70.1469,69.9628,69.9725,179391.0
2024-08-16 09:40:00,72.23,72.53,72.18,72.48,77358.0,69.9725,70.2631,69.924,70.2147,77358.0
2024-08-16 09:50:00,72.48,72.52,72.4,72.45,43433.0,70.2147,70.2534,70.1372,70.1856,43433.0
2024-08-16 10:00:00,72.46,72.5,72.33,72.37,76032.0,70.1953,70.234,70.0694,70.1081,76032.0
2024-08-16 10:10:00,72.37,72.38,72.3,72.32,49332.0,70.1081,70.1178,70.0403,70.0597,49332.0
2024-08-16 10:20:00,72.33,72.34,72.16,72.17,101010.0,70.0694,70.079,69.9047,69.9144,101010.0
2024-08-16 10:30:00,72.17,72.22,72.15,72.2,41153.0,69.9144,69.9628,69.895,69.9434,41153.0
2024-08-16 10:40:00,72.19,72.22,72.14,72.2,47815.0,69.9337,69.9628,69.8853,69.9434,47815.0
2024-08-16 10:50:00,72.2,72.3,72.2,72.25,36705.0,69.9434,70.0403,69.9434,69.9919,36705.0
2024-08-16 11:00:00,72.25,72.29,72.19,72.23,30464.0,69.9919,70.0306,69.9337,69.9725,30464.0
2024-08-16 11:10:00,72.25,72.34,72.22,72.33,46525.0,69.9919,70.079,69.9628,70.0694,46525.0
2024-08-16 11:20:00,72.33,72.41,72.32,72.4,71436.0,70.0694,70.1469,70.0597,70.1372,71436.0
2024-08-16 11:30:00,72.4,72.41,72.33,72.37,68001.0,70.1372,70.1469,70.0694,70.1081,68001.0
2024-08-16 11:40:00,72.36,72.41,72.29,72.38,21462.0,70.0984,70.1469,70.0306,70.1178,21462.0
2024-08-16 11:50:00,72.37,72.39,72.33,72.37,12493.0,70.1081,70.1275,70.0694,70.1081,12493.0
2024-08-16 12:00:00,72.37,72.4,72.36,72.38,19527.0,70.1081,70.1372,70.0984,70.1178,19527.0
2024-08-16 12:10:00,72.38,72.42,72.36,72.42,21236.0,70.1178,70.1565,70.0984,70.1565,21236.0
2024-08-16 12:20:00,72.42,72.43,72.34,72.36,16934.0,70.1565,70.1662,70.079,70.0984,16934.0
2024-08-16 12:30:00,72.36,72.42,72.35,72.42,31107.0,70.0984,70.1565,70.0887,70.1565,31107.0
2024-08-16 12:40:00,72.41,72.48,72.41,72.45,64351.0,70.1469,70.2147,70.1469,70.1856,64351.0
2024-08-16 12:50:00,72.45,72.52,72.4,72.47,43313.0,70.1856,70.2534,70.1372,70.205,43313.0
2024-08-16 13:00:00,72.47,72.51,72.4,72.41,40078.0,70.205,70.2437,70.1372,70.1469,40078.0
2024-08-16 13:10:00,72.42,72.46,72.38,72.46,9232.0,70.1565,70.1953,70.1178,70.1953,9232.0
2024-08-16 13:20:00,72.46,72.48,72.43,72.44,11789.0,70.1953,70.2147,70.1662,70.1759,11789.0
2024-08-16 13:30:00,72.43,72.47,72.42,72.42,23592.0,70.1662,70.205,70.1565,70.1565,23592.0
2024-08-16 13:40:00,72.42,72.44,72.4,72.44,11291.0,70.1565,70.1759,70.1372,70.1759,11291.0
2024-08-16 13:50:00,72.44,72.48,72.41,72.46,22244.0,70.1759,70.2147,70.1469,70.1953,22244.0
2024-08-16 14:00:00,72.45,72.5,72.42,72.47,34771.0,70.1856,70.234,70.1565,70.205,34771.0
2024-08-16 14:10:00,72.46,72.57,72.45,72.57,16463.0,70.1953,70.3019,70.1856,70.3019,16463.0
2024-08-16 14:20:00,72.58,72.59,72.5,72.51,30711.0,70.3115,70.3212,70.234,70.2437,30711.0
2024-08-16 14:30:00,72.51,72.63,72.5,72.61,64994.0,70.2437,70.36,70.234,70.3406,64994.0
2024-08-16 14:40:00,72.61,72.63,72.59,72.6,24102.0,70.3406,70.36,70.3212,70.3309,24102.0
2024-08-16 14:50:00,72.59,72.65,72.59,72.63,23631.0,70.3212,70.3794,70.3212,70.36,23631.0
2024-08-16 15:00:00,72.64,72.66,72.61,72.61,69855.0,70.3697,70.389,70.3406,70.3406,69855.0
2024-08-16 15:10:00,72.62,72.65,72.61,72.63,41840.0,70.3503,70.3794,70.3406,70.36,41840.0
2024-08-16 15:20:00,72.63,72.68,72.61,72.63,40728.0,70.36,70.4084,70.3406,70.36,40728.0
2024-08-16 15:30:00,72.62,72.73,72.59,72.71,51740.0,70.3503,70.4569,70.3212,70.4375,51740.0
2024-08-16 15:40:00,72.72,72.74,72.61,72.69,85914.0,70.4472,70.4665,70.3406,70.4181,85914.0
2024-08-16 15:50:00,72.69,72.72,72.6,72.69,247431.0,70.4181,70.4472,70.3309,70.4181,247431.0
2024-08-19 09:30:00,72.95,73.1,72.94,72.96,162491.0,70.67,70.8153,70.6603,70.6797,162491.0
2024-08-19 09:40:00,72.95,73.06,72.89,73.05,59933.0,70.67,70.7765,70.6119,70.7669,59933.0
2024-08-19 09:50:00,73.07,73.14,73.03,73.08,61481.0,70.7862,70.854,70.7475,70.7959,61481.0
2024-08-19 10:00:00,73.09,73.1,73.0,73.03,35858.0,70.8056,70.8153,70.7184,70.7475,35858.0
2024-08-19 10:10:00,73.05,73.2,73.01,73.2,35957.0,70.7669,70.9122,70.7281,70.9122,35957.0
2024-08-19 10:20:00,73.2,73.35,73.2,73.35,92847.0,70.9122,71.0575,70.9122,71.0575,92847.0
2024-08-19 10:30:00,73.35,73.5,73.34,73.48,58455.0,71.0575,71.2028,71.0478,71.1834,58455.0
2024-08-19 10:40:00,73.48,73.59,73.48,73.57,48519.0,71.1834,71.29,71.1834,71.2706,48519.0
2024-08-19 10:50:00,73.59,73.61,73.56,73.59,75451.0,71.29,71.3094,71.2609,71.29,75451.0
2024-08-19 11:00:00,73.59,73.62,73.54,73.58,61320.0,71.29,71.319,71.2415,71.2803,61320.0
2024-08-19 11:10:00,73.58,73.66,73.58,73.65,61599.0,71.2803,71.3578,71.2803,71.3481,61599.0
2024-08-19 11:20:00,73.65,73.65,73.55,73.56,30891.0,71.3481,71.3481,71.2512,71.2609,30891.0
2024-08-19 11:30:00,73.56,73.56,73.46,73.47,37237.0,71.2609,71.2609,71.164,71.1737,37237.0
2024-08-19 11:40:00,73.47,73.47,73.37,73.4,15493.0,71.1737,71.1737,71.0769,71.1059,15493.0
2024-08-19 11:50:00,73.41,73.41,73.33,73.34,9749.0,71.1156,71.1156,71.0381,71.0478,9749.0
2024-08-19 12:00:00,73.35,73.4,73.25,73.26,27574.0,71.0575,71.1059,70.9606,70.9703,27574.0
2024-08-19 12:10:00,73.26,73.32,73.24,73.25,29097.0,70.9703,71.0284,70.9509,70.9606,29097.0
2024-08-19 12:20:00,73.25,73.29,73.22,73.28,13950.0,70.9606,70.9994,70.9315,70.9897,13950.0
2024-08-19 12:30:00,73.27,73.27,73.2,73.23,30832.0,70.98,70.98,70.9122,70.9412,30832.0
2024-08-19 12:40:00,73.23,73.26,73.2,73.26,23330.0,70.9412,70.9703,70.9122,70.9703,23330.0
2024-08-19 12:50:00,73.26,73.31,73.21,73.28,45541.0,70.9703,71.0187,70.9219,70.9897,45541.0
2024-08-19 13:00:00,73.28,73.36,73.27,73.36,27047.0,70.9897,71.0672,70.98,71.0672,27047.0
2024-08-19 13:10:00,73.37,73.37,73.32,73.36,35203.0,71.0769,71.0769,71.0284,71.0672,35203.0
2024-08-19 13:20:00,73.36,73.36,73.29,73.31,29704.0,71.0672,71.0672,70.9994,71.0187,29704.0
2024-08-19 13:30:00,73.31,73.31,73.21,73.24,17855.0,71.0187,71.0187,70.9219,70.9509,17855.0
2024-08-19 13:40:00,73.23,73.25,73.17,73.17,22638.0,70.9412,70.9606,70.8831,70.8831,22638.0
2024-08-19 13:50:00,73.17,73.22,73.13,73.2,81796.0,70.8831,70.9315,70.8444,70.9122,81796.0
2024-08-19 14:00:00,73.2,73.24,73.18,73.23,12760.0,70.9122,70.9509,70.8928,70.9412,12760.0
2024-08-19 14:10:00,73.23,73.23,73.13,73.13,30946.0,70.9412,70.9412,70.8444,70.8444,30946.0
2024-08-19 14:20:00,73.12,73.12,73.05,73.08,26973.0,70.8347,70.8347,70.7669,70.7959,26973.0
2024-08-19 14:30:00,73.07,73.1,73.05,73.07,46567.0,70.7862,70.8153,70.7669,70.7862,46567.0
2024-08-19 14:40:00,73.08,73.08,72.98,72.99,64462.0,70.7959,70.7959,70.699,70.7087,64462.0
2024-08-19 14:50:00,73.0,73.04,72.98,73.01,56965.0,70.7184,70.7572,70.699,70.7281,56965.0
2024-08-19 15:00:00,73.0,73.04,72.98,72.99,74992.0,70.7184,70.7572,70.699,70.7087,74992.0
2024-08-19 15:10:00,72.99,73.02,72.96,72.98,35241.0,70.7087,70.7378,70.6797,70.699,35241.0
2024-08-19 15:20:00,72.98,72.99,72.95,72.97,24097.0,70.699,70.7087,70.67,70.6894,24097.0
2024-08-19 15:30:00,72.96,72.96,72.87,72.88,76501.0,70.6797,70.6797,70.5925,70.6022,76501.0
2024-08-19 15:40:00,72.88,72.89,72.82,72.83,122289.0,70.6022,70.6119,70.544,70.5537,122289.0
2024-08-19 15:50:00,72.83,72.87,72.73,72.87,290752.0,70.5537,70.5925,70.4569,70.5925,290752.0
2024-08-20 09:30:00,72.56,72.56,72.24,72.25,194981.0,70.2922,70.2922,69.9822,69.9919,194981.0
2024-08-20 09:40:00,72.24,72.43,72.24,72.25,89204.0,69.9822,70.1662,69.9822,69.9919,89204.0
2024-08-20 09:50:00,72.24,72.27,72.2,72.23,51879.0,69.9822,70.0112,69.9434,69.9725,51879.0
2024-08-20 10:00:00,72.23,72.24,72.17,72.19,129791.0,69.9725,69.9822,69.9144,69.9337,129791.0
2024-08-20 10:10:00,72.17,72.2,71.99,72.02,131944.0,69.9144,69.9434,69.74,69.769,131944.0
2024-08-20 10:20:00,72.02,72.03,71.9,71.97,77025.0,69.769,69.7787,69.6528,69.7206,77025.0
2024-08-20 10:30:00,71.97,72.0,71.89,71.9,58824.0,69.7206,69.7497,69.6431,69.6528,58824.0
2024-08-20 10:40:00,71.9,71.93,71.85,71.85,130001.0,69.6528,69.6819,69.6044,69.6044,130001.0
2024-08-20 10:50:00,71.86,71.96,71.84,71.95,65298.0,69.614,69.7109,69.5947,69.7012,65298.0
2024-08-20 11:00:00,71.96,71.98,71.8,71.84,180705.0,69.7109,69.7303,69.5559,69.5947,180705.0
2024-08-20 11:10:00,71.84,71.86,71.76,71.81,90289.0,69.5947,69.614,69.5172,69.5656,90289.0
2024-08-20 11:20:00,71.81,71.85,71.71,71.73,96650.0,69.5656,69.6044,69.4687,69.4881,96650.0
2024-08-20 11:30:00,71.73,71.74,71.61,71.64,85439.0,69.4881,69.4978,69.3719,69.4009,85439.0
2024-08-20 11:40:00,71.62,71.62,71.46,71.47,22490.0,69.3816,69.3816,69.2266,69.2362,22490.0
2024-08-20 11:50:00,71.47,71.59,71.45,71.59,29070.0,69.2362,69.3525,69.2169,69.3525,29070.0
2024-08-20 12:00:00,71.61,71.66,71.55,71.58,18866.0,69.3719,69.4203,69.3137,69.3428,18866.0
2024-08-20 12:10:00,71.59,71.63,71.55,71.55,26136.0,69.3525,69.3912,69.3137,69.3137,26136.0
2024-08-20 12:20:00,71.55,71.61,71.53,71.58,23535.0,69.3137,69.3719,69.2944,69.3428,23535.0
2024-08-20 12:30:00,71.57,71.64,71.51,71.64,14809.0,69.3331,69.4009,69.275,69.4009,14809.0
2024-08-20 12:40:00,71.63,71.64,71.58,71.64,16599.0,69.3912,69.4009,69.3428,69.4009,16599.0
2024-08-20 12:50:00,71.64,71.64,71.57,71.58,17971.0,69.4009,69.4009,69.3331,69.3428,17971.0
2024-08-20 13:00:00,71.59,71.59,71.48,71.56,14804.0,69.3525,69.3525,69.2459,69.3234,14804.0
2024-08-20 13:10:00,71.55,71.57,71.51,71.55,23152.0,69.3137,69.3331,69.275,69.3137,23152.0
2024-08-20 13:20:00,71.58,71.58,71.52,71.53,15480.0,69.3428,69.3428,69.2847,69.2944,15480.0
2024-08-20 13:30:00,71.53,71.53,71.42,71.48,20509.0,69.2944,69.2944,69.1878,69.2459,20509.0
2024-08-20 13:40:00,71.47,71.48,71.41,71.44,30382.0,69.2362,69.2459,69.1781,69.2072,30382.0
2024-08-20 13:50:00,71.44,71.46,71.41,71.42,19055.0,69.2072,69.2266,69.1781,69.1878,19055.0
2024-08-20 14:00:00,71.41,71.46,71.39,71.45,29555.0,69.1781,69.2266,69.1587,69.2169,29555.0
2024-08-20 14:10:00,71.45,71.51,71.44,71.48,33147.0,69.2169,69.275,69.2072,69.2459,33147.0
2024-08-20 14:20:00,71.48,71.49,71.42,71.45,132608.0,69.2459,69.2556,69.1878,69.2169,132608.0
2024-08-20 14:30:00,71.45,71.49,71.44,71.48,23871.0,69.2169,69.2556,69.2072,69.2459,23871.0
2024-08-20 14:40:00,71.48,71.51,71.44,71.51,28568.0,69.2459,69.275,69.2072,69.275,28568.0
2024-08-20 14:50:00,71.52,71.55,71.5,71.53,53852.0,69.2847,69.3137,69.2653,69.2944,53852.0
2024-08-20 15:00:00,71.53,71.63,71.52,71.63,55193.0,69.2944,69.3912,69.2847,69.3912,55193.0
2024-08-20 15:10:00,71.63,71.69,71.59,71.59,70040.0,69.3912,69.4494,69.3525,69.3525,70040.0
2024-08-20 15:20:00,71.59,71.6,71.55,71.56,26736.0,69.3525,69.3622,69.3137,69.3234,26736.0
2024-08-20 15:30:00,71.56,71.58,71.53,71.56,56041.0,69.3234,69.3428,69.2944,69.3234,56041.0
2024-08-20 15:40:00,71.56,71.57,71.44,71.53,148067.0,69.3234,69.3331,69.2072,69.2944,148067.0
2024-08-20 15:50:00,71.53,71.56,71.33,71.43,408146.0,69.2944,69.3234,69.1006,69.1975,408146.0
2024-08-21 09:30:00,71.46,71.66,71.43,71.5,174310.0,69.2266,69.4203,69.1975,69.2653,174310.0
2024-08-21 09:40:00,71.48,71.49,71.33,71.36,43116.0,69.2459,69.2556,69.1006,69.1297,43116.0
2024-08-21 09:50:00,71.36,71.36,71.26,71.33,29083.0,69.1297,69.1297,69.0328,69.1006,29083.0
2024-08-21 10:00:00,71.33,71.38,71.29,71.31,64470.0,69.1006,69.1491,69.0619,69.0812,64470.0
2024-08-21 10:10:00,71.33,71.35,71.27,71.34,67685.0,69.1006,69.12,69.0425,69.1103,67685.0
2024-08-21 10:20:00,71.33,71.46,71.32,71.45,67952.0,69.1006,69.2266,69.0909,69.2169,67952.0
2024-08-21 10:30:00,71.45,71.66,71.45,71.62,58190.0,69.2169,69.4203,69.2169,69.3816,58190.0
2024-08-21 10:40:00,71.61,71.68,71.58,71.62,31331.0,69.3719,69.4397,69.3428,69.3816,31331.0
2024-08-21 10:50:00,71.61,71.61,71.5,71.57,37359.0,69.3719,69.3719,69.2653,69.3331,37359.0
2024-08-21 11:00:00,71.56,71.64,71.51,71.64,39722.0,69.3234,69.4009,69.275,69.4009,39722.0
2024-08-21 11:10:00,71.64,71.7,71.64,71.68,20366.0,69.4009,69.4591,69.4009,69.4397,20366.0
2024-08-21 11:20:00,71.66,71.69,71.65,71.69,22708.0,69.4203,69.4494,69.4106,69.4494,22708.0
2024-08-21 11:30:00,71.67,71.71,71.65,71.7,41130.0,69.43,69.4687,69.4106,69.4591,41130.0
2024-08-21 11:40:00,71.7,71.77,71.68,71.68,11052.0,69.4591,69.5269,69.4397,69.4397,11052.0
2024-08-21 11:50:00,71.67,71.67,71.56,71.57,21867.0,69.43,69.43,69.3234,69.3331,21867.0
2024-08-21 12:00:00,71.57,71.58,71.44,71.47,24163.0,69.3331,69.3428,69.2072,69.2362,24163.0
2024-08-21 12:10:00,71.48,71.54,71.45,71.47,34876.0,69.2459,69.3041,69.2169,69.2362,34876.0
2024-08-21 12:20:00,71.49,71.53,71.47,71.51,41824.0,69.2556,69.2944,69.2362,69.275,41824.0
2024-08-21 12:30:00,71.5,71.51,71.46,71.5,12993.0,69.2653,69.275,69.2266,69.2653,12993.0
2024-08-21 12:40:00,71.5,71.5,71.46,71.47,7959.0,69.2653,69.2653,69.2266,69.2362,7959.0
2024-08-21 12:50:00,71.47,71.47,71.43,71.46,7911.0,69.2362,69.2362,69.1975,69.2266,7911.0
2024-08-21 13:00:00,71.45,71.48,71.43,71.47,8357.0,69.2169,69.2459,69.1975,69.2362,8357.0
2024-08-21 13:10:00,71.48,71.49,71.39,71.4,26146.0,69.2459,69.2556,69.1587,69.1684,26146.0
2024-08-21 13:20:00,71.4,71.42,71.37,71.39,14225.0,69.1684,69.1878,69.1394,69.1587,14225.0
2024-08-21 13:30:00,71.39,71.41,71.36,71.37,18217.0,69.1587,69.1781,69.1297,69.1394,18217.0
2024-08-21 13:40:00,71.37,71.38,71.29,71.3,13396.0,69.1394,69.1491,69.0619,69.0716,13396.0
2024-08-21 13:50:00,71.3,71.31,71.21,71.22,17659.0,69.0716,69.0812,68.9844,68.9941,17659.0
2024-08-21 14:00:00,71.22,71.28,71.2,71.25,33204.0,68.9941,69.0522,68.9747,69.0231,33204.0
2024-08-21 14:10:00,71.26,71.3,71.2,71.29,16682.0,69.0328,69.0716,68.9747,69.0619,16682.0
2024-08-21 14:20:00,71.28,71.36,71.26,71.36,28368.0,69.0522,69.1297,69.0328,69.1297,28368.0
2024-08-21 14:30:00,71.36,71.4,71.33,71.36,18344.0,69.1297,69.1684,69.1006,69.1297,18344.0
2024-08-21 14:40:00,71.35,71.4,71.33,71.39,12687.0,69.12,69.1684,69.1006,69.1587,12687.0
2024-08-21 14:50:00,71.38,71.39,71.33,71.34,14525.0,69.1491,69.1587,69.1006,69.1103,14525.0
2024-08-21 15:00:00,71.34,71.36,71.27,71.28,29898.0,69.1103,69.1297,69.0425,69.0522,29898.0
2024-08-21 15:10:00,71.27,71.37,71.27,71.37,32634.0,69.0425,69.1394,69.0425,69.1394,32634.0
2024-08-21 15:20:00,71.36,71.36,71.29,71.34,47639.0,69.1297,69.1297,69.0619,69.1103,47639.0
2024-08-21 15:30:00,71.33,71.34,71.28,71.34,39024.0,69.1006,69.1103,69.0522,69.1103,39024.0
2024-08-21 15:40:00,71.33,71.33,71.25,71.26,42503.0,69.1006,69.1006,69.0231,69.0328,42503.0
2024-08-21 15:50:00,71.26,71.31,71.21,71.28,221191.0,69.0328,69.0812,68.9844,69.0522,221191.0
2024-08-22 09:30:00,71.13,71.38,71.08,71.34,86020.0,68.9069,69.1491,68.8584,69.1103,86020.0
2024-08-22 09:40:00,71.34,71.4,71.29,71.3,48240.0,69.1103,69.1684,69.0619,69.0716,48240.0
2024-08-22 09:50:00,71.3,71.35,71.26,71.34,121289.0,69.0716,69.12,69.0328,69.1103,121289.0
2024-08-22 10:00:00,71.33,71.35,71.21,71.25,79246.0,69.1006,69.12,68.9844,69.0231,79246.0
2024-08-22 10:10:00,71.25,71.3,71.16,71.16,38440.0,69.0231,69.0716,68.9359,68.9359,38440.0
2024-08-22 10:20:00,71.16,71.2,71.05,71.2,51384.0,68.9359,68.9747,68.8294,68.9747,51384.0
2024-08-22 10:30:00,71.19,71.29,71.15,71.28,24300.0,68.965,69.0619,68.9262,69.0522,24300.0
2024-08-22 10:40:00,71.28,71.3,71.21,71.25,26541.0,69.0522,69.0716,68.9844,69.0231,26541.0
2024-08-22 10:50:00,71.26,71.37,71.24,71.36,38199.0,69.0328,69.1394,69.0134,69.1297,38199.0
2024-08-22 11:00:00,71.36,71.38,71.28,71.31,24483.0,69.1297,69.1491,69.0522,69.0812,24483.0
2024-08-22 11:10:00,71.32,71.36,71.28,71.28,33194.0,69.0909,69.1297,69.0522,69.0522,33194.0
2024-08-22 11:20:00,71.27,71.28,71.2,71.24,41217.0,69.0425,69.0522,68.9747,69.0134,41217.0
2024-08-22 11:30:00,71.25,71.39,71.22,71.35,53243.0,69.0231,69.1587,68.9941,69.12,53243.0
2024-08-22 11:40:00,71.36,71.37,71.29,71.29,21445.0,69.1297,69.1394,69.0619,69.0619,21445.0
2024-08-22 11:50:00,71.29,71.35,71.28,71.31,19506.0,69.0619,69.12,69.0522,69.0812,19506.0
2024-08-22 12:00:00,71.31,71.39,71.31,71.36,16833.0,69.0812,69.1587,69.0812,69.1297,16833.0
2024-08-22 12:10:00,71.36,71.4,71.35,71.39,29551.0,69.1297,69.1684,69.12,69.1587,29551.0
2024-08-22 12:20:00,71.39,71.4,71.37,71.38,43220.0,69.1587,69.1684,69.1394,69.1491,43220.0
2024-08-22 12:30:00,71.38,71.42,71.34,71.39,63407.0,69.1491,69.1878,69.1103,69.1587,63407.0
2024-08-22 12:40:00,71.39,71.43,71.38,71.41,26249.0,69.1587,69.1975,69.1491,69.1781,26249.0
2024-08-22 12:50:00,71.42,71.44,71.36,71.4,27981.0,69.1878,69.2072,69.1297,69.1684,27981.0
2024-08-22 13:00:00,71.4,71.41,71.33,71.41,16047.0,69.1684,69.1781,69.1006,69.1781,16047.0
2024-08-22 13:10:00,71.42,71.5,71.4,71.48,50122.0,69.1878,69.2653,69.1684,69.2459,50122.0
2024-08-22 13:20:00,71.48,71.48,71.42,71.42,18498.0,69.2459,69.2459,69.1878,69.1878,18498.0
2024-08-22 13:30:00,71.42,71.45,71.35,71.44,13365.0,69.1878,69.2169,69.12,69.2072,13365.0
2024-08-22 13:40:00,71.44,71.44,71.35,71.35,18379.0,69.2072,69.2072,69.12,69.12,18379.0
2024-08-22 13:50:00,71.35,71.4,71.33,71.35,14230.0,69.12,69.1684,69.1006,69.12,14230.0
2024-08-22 14:00:00,71.34,71.42,71.34,71.42,15687.0,69.1103,69.1878,69.1103,69.1878,15687.0
2024-08-22 14:10:00,71.42,71.54,71.42,71.54,32768.0,69.1878,69.3041,69.1878,69.3041,32768.0
2024-08-22 14:20:00,71.55,71.57,71.44,71.49,11883.0,69.3137,69.3331,69.2072,69.2556,11883.0
2024-08-22 14:30:00,71.49,71.49,71.44,71.44,13675.0,69.2556,69.2556,69.2072,69.2072,13675.0
2024-08-22 14:40:00,71.42,71.48,71.42,71.44,22666.0,69.1878,69.2459,69.1878,69.2072,22666.0
2024-08-22 14:50:00,71.43,71.47,71.42,71.43,14036.0,69.1975,69.2362,69.1878,69.1975,14036.0
2024-08-22 15:00:00,71.43,71.49,71.43,71.47,14202.0,69.1975,69.2556,69.1975,69.2362,14202.0
2024-08-22 15:10:00,71.47,71.52,71.45,71.45,24601.0,69.2362,69.2847,69.2169,69.2169,24601.0
2024-08-22 15:20:00,71.46,71.49,71.41,71.48,33049.0,69.2266,69.2556,69.1781,69.2459,33049.0
2024-08-22 15:30:00,71.48,71.5,71.44,71.44,27332.0,69.2459,69.2653,69.2072,69.2072,27332.0
2024-08-22 15:40:00,71.45,71.46,71.39,71.39,44926.0,69.2169,69.2266,69.1587,69.1587,44926.0
2024-08-22 15:50:00,71.4,71.45,71.31,71.44,151191.0,69.1684,69.2169,69.0812,69.2072,151191.0
2024-08-23 09:30:00,71.67,71.85,71.65,71.79,123844.0,69.43,69.6044,69.4106,69.5462,123844.0
2024-08-23 09:40:00,71.79,71.84,71.71,71.75,34787.0,69.5462,69.5947,69.4687,69.5075,34787.0
2024-08-23 09:50:00,71.74,71.76,71.64,71.7,44722.0,69.4978,69.5172,69.4009,69.4591,44722.0
2024-08-23 10:00:00,71.71,71.98,71.71,71.94,167263.0,69.4687,69.7303,69.4687,69.6915,167263.0
2024-08-23 10:10:00,71.93,72.1,71.92,71.94,164974.0,69.6819,69.8465,69.6722,69.6915,164974.0
2024-08-23 10:20:00,71.94,72.1,71.85,72.06,117065.0,69.6915,69.8465,69.6044,69.8078,117065.0
2024-08-23 10:30:00,72.05,72.18,72.04,72.1,118814.0,69.7981,69.924,69.7884,69.8465,118814.0
2024-08-23 10:40:00,72.09,72.2,72.06,72.12,140489.0,69.8369,69.9434,69.8078,69.8659,140489.0
2024-08-23 10:50:00,72.12,72.18,72.04,72.15,155944.0,69.8659,69.924,69.7884,69.895,155944.0
2024-08-23 11:00:00,72.14,72.23,72.11,72.21,129984.0,69.8853,69.9725,69.8562,69.9531,129984.0
2024-08-23 11:10:00,72.2,72.32,72.15,72.28,107881.0,69.9434,70.0597,69.895,70.0209,107881.0
2024-08-23 11:20:00,72.28,72.32,72.25,72.27,109539.0,70.0209,70.0597,69.9919,70.0112,109539.0
2024-08-23 11:30:00,72.26,72.27,72.16,72.23,130626.0,70.0015,70.0112,69.9047,69.9725,130626.0
2024-08-23 11:40:00,72.24,72.27,72.11,72.19,34236.0,69.9822,70.0112,69.8562,69.9337,34236.0
2024-08-23 11:50:00,72.17,72.21,72.12,72.13,17673.0,69.9144,69.9531,69.8659,69.8756,17673.0
2024-08-23 12:00:00,72.13,72.2,72.11,72.18,24352.0,69.8756,69.9434,69.8562,69.924,24352.0
2024-08-23 12:10:00,72.18,72.19,72.11,72.17,17895.0,69.924,69.9337,69.8562,69.9144,17895.0
2024-08-23 12:20:00,72.18,72.2,72.13,72.17,17264.0,69.924,69.9434,69.8756,69.9144,17264.0
2024-08-23 12:30:00,72.17,72.2,72.14,72.17,25276.0,69.9144,69.9434,69.8853,69.9144,25276.0
2024-08-23 12:40:00,72.17,72.19,72.09,72.17,26417.0,69.9144,69.9337,69.8369,69.9144,26417.0
2024-08-23 12:50:00,72.17,72.37,72.17,72.36,66455.0,69.9144,70.1081,69.9144,70.0984,66455.0
2024-08-23 13:00:00,72.35,72.38,72.32,72.36,18574.0,70.0887,70.1178,70.0597,70.0984,18574.0
2024-08-23 13:10:00,72.36,72.4,72.35,72.38,14015.0,70.0984,70.1372,70.0887,70.1178,14015.0
2024-08-23 13:20:00,72.39,72.48,72.39,72.44,9458.0,70.1275,70.2147,70.1275,70.1759,9458.0
2024-08-23 13:30:00,72.42,72.45,72.36,72.42,22424.0,70.1565,70.1856,70.0984,70.1565,22424.0
2024-08-23 13:40:00,72.41,72.5,72.4,72.49,44421.0,70.1469,70.234,70.1372,70.2244,44421.0
2024-08-23 13:50:00,72.48,72.5,72.45,72.49,6204.0,70.2147,70.234,70.1856,70.2244,6204.0
2024-08-23 14:00:00,72.5,72.5,72.43,72.43,15020.0,70.234,70.234,70.1662,70.1662,15020.0
2024-08-23 14:10:00,72.43,72.5,72.42,72.47,14301.0,70.1662,70.234,70.1565,70.205,14301.0
2024-08-23 14:20:00,72.48,72.51,72.42,72.51,33907.0,70.2147,70.2437,70.1565,70.2437,33907.0
2024-08-23 14:30:00,72.5,72.51,72.45,72.5,14472.0,70.234,70.2437,70.1856,70.234,14472.0
2024-08-23 14:40:00,72.5,72.51,72.47,72.49,18654.0,70.234,70.2437,70.205,70.2244,18654.0
2024-08-23 14:50:00,72.48,72.5,72.45,72.48,21945.0,70.2147,70.234,70.1856,70.2147,21945.0
2024-08-23 15:00:00,72.48,72.51,72.44,72.5,86394.0,70.2147,70.2437,70.1759,70.234,86394.0
2024-08-23 15:10:00,72.5,72.53,72.48,72.5,76525.0,70.234,70.2631,70.2147,70.234,76525.0
2024-08-23 15:20:00,72.5,72.51,72.48,72.5,43555.0,70.234,70.2437,70.2147,70.234,43555.0
2024-08-23 15:30:00,72.49,72.52,72.39,72.43,109562.0,70.2244,70.2534,70.1275,70.1662,109562.0
2024-08-23 15:40:00,72.44,72.49,72.4,72.48,49507.0,70.1759,70.2244,70.1372,70.2147,49507.0
2024-08-23 15:50:00,72.47,72.51,72.42,72.42,213276.0,70.205,70.2437,70.1565,70.1565,213276.0
2024-08-26 09:30:00,72.94,73.07,72.9,73.0,151398.0,70.6603,70.7862,70.6215,70.7184,151398.0
2024-08-26 09:40:00,73.01,73.3,73.0,73.3,71399.0,70.7281,71.009,70.7184,71.009,71399.0
2024-08-26 09:50:00,73.31,73.36,73.29,73.3,50443.0,71.0187,71.0672,70.9994,71.009,50443.0
2024-08-26 10:00:00,73.3,73.3,73.2,73.28,85059.0,71.009,71.009,70.9122,70.9897,85059.0
2024-08-26 10:10:00,73.28,73.4,73.28,73.36,51262.0,70.9897,71.1059,70.9897,71.0672,51262.0
2024-08-26 10:20:00,73.37,73.37,73.19,73.22,49530.0,71.0769,71.0769,70.9025,70.9315,49530.0
2024-08-26 10:30:00,73.22,73.24,73.07,73.09,83719.0,70.9315,70.9509,70.7862,70.8056,83719.0
2024-08-26 10:40:00,73.08,73.13,73.05,73.11,40712.0,70.7959,70.8444,70.7669,70.825,40712.0
2024-08-26 10:50:00,73.09,73.14,73.07,73.09,29020.0,70.8056,70.854,70.7862,70.8056,29020.0
2024-08-26 11:00:00,73.09,73.09,72.97,72.98,36197.0,70.8056,70.8056,70.6894,70.699,36197.0
2024-08-26 11:10:00,72.98,73.02,72.95,72.96,26069.0,70.699,70.7378,70.67,70.6797,26069.0
2024-08-26 11:20:00,72.95,72.98,72.87,72.92,28632.0,70.67,70.699,70.5925,70.6409,28632.0
2024-08-26 11:30:00,72.91,72.92,72.87,72.91,42927.0,70.6312,70.6409,70.5925,70.6312,42927.0
2024-08-26 11:40:00,72.93,73.04,72.93,73.04,16494.0,70.6506,70.7572,70.6506,70.7572,16494.0
2024-08-26 11:50:00,73.06,73.09,72.99,73.06,23607.0,70.7765,70.8056,70.7087,70.7765,23607.0
2024-08-26 12:00:00,73.06,73.07,73.0,73.01,16453.0,70.7765,70.7862,70.7184,70.7281,16453.0
2024-08-26 12:10:00,73.01,73.07,72.99,73.05,15757.0,70.7281,70.7862,70.7087,70.7669,15757.0
2024-08-26 12:20:00,73.04,73.12,73.04,73.11,24131.0,70.7572,70.8347,70.7572,70.825,24131.0
2024-08-26 12:30:00,73.11,73.14,73.07,73.1,14625.0,70.825,70.854,70.7862,70.8153,14625.0
2024-08-26 12:40:00,73.1,73.16,73.08,73.16,14658.0,70.8153,70.8734,70.7959,70.8734,14658.0
2024-08-26 12:50:00,73.16,73.2,73.14,73.17,26713.0,70.8734,70.9122,70.854,70.8831,26713.0
2024-08-26 13:00:00,73.17,73.22,73.15,73.18,46997.0,70.8831,70.9315,70.8637,70.8928,46997.0
2024-08-26 13:10:00,73.18,73.21,73.16,73.18,51539.0,70.8928,70.9219,70.8734,70.8928,51539.0
2024-08-26 13:20:00,73.18,73.22,73.15,73.16,43140.0,70.8928,70.9315,70.8637,70.8734,43140.0
2024-08-26 13:30:00,73.17,73.2,73.1,73.1,15320.0,70.8831,70.9122,70.8153,70.8153,15320.0
2024-08-26 13:40:00,73.09,73.15,73.08,73.11,16825.0,70.8056,70.8637,70.7959,70.825,16825.0
2024-08-26 13:50:00,73.11,73.19,73.09,73.17,20067.0,70.825,70.9025,70.8056,70.8831,20067.0
2024-08-26 14:00:00,73.16,73.17,73.11,73.12,12584.0,70.8734,70.8831,70.825,70.8347,12584.0
2024-08-26 14:10:00,73.12,73.14,73.11,73.14,11818.0,70.8347,70.854,70.825,70.854,11818.0
2024-08-26 14:20:00,73.14,73.16,73.07,73.1,28773.0,70.854,70.8734,70.7862,70.8153,28773.0
2024-08-26 14:30:00,73.09,73.11,73.07,73.1,12988.0,70.8056,70.825,70.7862,70.8153,12988.0
2024-08-26 14:40:00,73.11,73.11,73.07,73.08,10217.0,70.825,70.825,70.7862,70.7959,10217.0
2024-08-26 14:50:00,73.08,73.11,73.06,73.11,13279.0,70.7959,70.825,70.7765,70.825,13279.0
2024-08-26 15:00:00,73.12,73.12,73.0,73.05,21406.0,70.8347,70.8347,70.7184,70.7669,21406.0
2024-08-26 15:10:00,73.06,73.09,73.03,73.06,25478.0,70.7765,70.8056,70.7475,70.7765,25478.0
2024-08-26 15:20:00,73.06,73.14,73.05,73.12,60696.0,70.7765,70.854,70.7669,70.8347,60696.0
2024-08-26 15:30:00,73.12,73.13,73.09,73.09,37579.0,70.8347,70.8444,70.8056,70.8056,37579.0
2024-08-26 15:40:00,73.09,73.13,73.06,73.06,128755.0,70.8056,70.8444,70.7765,70.7765,128755.0
2024-08-26 15:50:00,73.07,73.11,73.03,73.07,255473.0,70.7862,70.825,70.7475,70.7862,255473.0
2024-08-27 09:30:00,72.87,72.92,72.81,72.9,137670.0,70.5925,70.6409,70.5344,70.6215,137670.0
2024-08-27 09:40:00,72.91,72.91,72.77,72.88,38550.0,70.6312,70.6312,70.4956,70.6022,38550.0
2024-08-27 09:50:00,72.9,72.91,72.72,72.81,26522.0,70.6215,70.6312,70.4472,70.5344,26522.0
2024-08-27 10:00:00,72.8,72.85,72.72,72.79,34597.0,70.5247,70.5731,70.4472,70.515,34597.0
2024-08-27 10:10:00,72.79,72.85,72.76,72.81,36386.0,70.515,70.5731,70.4859,70.5344,36386.0
2024-08-27 10:20:00,72.81,72.83,72.75,72.8,43705.0,70.5344,70.5537,70.4762,70.5247,43705.0
2024-08-27 10:30:00,72.81,72.83,72.71,72.73,36358.0,70.5344,70.5537,70.4375,70.4569,36358.0
2024-08-27 10:40:00,72.73,72.74,72.59,72.68,83207.0,70.4569,70.4665,70.3212,70.4084,83207.0
2024-08-27 10:50:00,72.67,72.7,72.64,72.66,44109.0,70.3987,70.4278,70.3697,70.389,44109.0
2024-08-27 11:00:00,72.67,72.73,72.63,72.7,34331.0,70.3987,70.4569,70.36,70.4278,34331.0
2024-08-27 11:10:00,72.69,72.69,72.6,72.61,41968.0,70.4181,70.4181,70.3309,70.3406,41968.0
2024-08-27 11:20:00,72.61,72.72,72.6,72.7,47909.0,70.3406,70.4472,70.3309,70.4278,47909.0
2024-08-27 11:30:00,72.69,72.69,72.56,72.63,65107.0,70.4181,70.4181,70.2922,70.36,65107.0
2024-08-27 11:40:00,72.64,72.7,72.58,72.69,12748.0,70.3697,70.4278,70.3115,70.4181,12748.0
2024-08-27 11:50:00,72.69,72.69,72.61,72.64,13781.0,70.4181,70.4181,70.3406,70.3697,13781.0
2024-08-27 12:00:00,72.64,72.64,72.54,72.57,15369.0,70.3697,70.3697,70.2728,70.3019,15369.0
2024-08-27 12:10:00,72.57,72.67,72.57,72.6,21135.0,70.3019,70.3987,70.3019,70.3309,21135.0
2024-08-27 12:20:00,72.6,72.62,72.53,72.56,12888.0,70.3309,70.3503,70.2631,70.2922,12888.0
2024-08-27 12:30:00,72.55,72.58,72.46,72.5,40448.0,70.2825,70.3115,70.1953,70.234,40448.0
2024-08-27 12:40:00,72.5,72.52,72.39,72.46,178603.0,70.234,70.2534,70.1275,70.1953,178603.0
2024-08-27 12:50:00,72.46,72.54,72.46,72.48,18363.0,70.1953,70.2728,70.1953,70.2147,18363.0
2024-08-27 13:00:00,72.48,72.52,72.45,72.49,22305.0,70.2147,70.2534,70.1856,70.2244,22305.0
2024-08-27 13:10:00,72.5,72.55,72.47,72.53,22251.0,70.234,70.2825,70.205,70.2631,22251.0
2024-08-27 13:20:00,72.54,72.55,72.5,72.52,18967.0,70.2728,70.2825,70.234,70.2534,18967.0
2024-08-27 13:30:00,72.53,72.58,72.53,72.56,24005.0,70.2631,70.3115,70.2631,70.2922,24005.0
2024-08-27 13:40:00,72.57,72.6,72.54,72.55,19446.0,70.3019,70.3309,70.2728,70.2825,19446.0
2024-08-27 13:50:00,72.54,72.55,72.5,72.53,23930.0,70.2728,70.2825,70.234,70.2631,23930.0
2024-08-27 14:00:00,72.54,72.59,72.54,72.56,11639.0,70.2728,70.3212,70.2728,70.2922,11639.0
2024-08-27 14:10:00,72.56,72.58,72.52,72.56,35966.0,70.2922,70.3115,70.2534,70.2922,35966.0
2024-08-27 14:20:00,72.56,72.58,72.52,72.53,15048.0,70.2922,70.3115,70.2534,70.2631,15048.0
2024-08-27 14:30:00,72.54,72.58,72.54,72.56,16475.0,70.2728,70.3115,70.2728,70.2922,16475.0
2024-08-27 14:40:00,72.55,72.56,72.5,72.52,17339.0,70.2825,70.2922,70.234,70.2534,17339.0
2024-08-27 14:50:00,72.51,72.54,72.5,72.52,18345.0,70.2437,70.2728,70.234,70.2534,18345.0
2024-08-27 15:00:00,72.52,72.57,72.51,72.56,20708.0,70.2534,70.3019,70.2437,70.2922,20708.0
2024-08-27 15:10:00,72.56,72.63,72.56,72.63,15813.0,70.2922,70.36,70.2922,70.36,15813.0
2024-08-27 15:20:00,72.63,72.64,72.61,72.63,28801.0,70.36,70.3697,70.3406,70.36,28801.0
2024-08-27 15:30:00,72.62,72.62,72.56,72.58,57167.0,70.3503,70.3503,70.2922,70.3115,57167.0
2024-08-27 15:40:00,72.58,72.68,72.57,72.67,86052.0,70.3115,70.4084,70.3019,70.3987,86052.0
2024-08-27 15:50:00,72.67,72.71,72.61,72.61,220118.0,70.3987,70.4375,70.3406,70.3406,220118.0
2024-08-28 09:30:00,71.71,71.74,71.47,71.74,241942.0,69.4687,69.4978,69.2362,69.4978,241942.0
2024-08-28 09:40:00,71.74,71.86,71.67,71.85,40913.0,69.4978,69.614,69.43,69.6044,40913.0
2024-08-28 09:50:00,71.86,72.05,71.85,71.95,79059.0,69.614,69.7981,69.6044,69.7012,79059.0
2024-08-28 10:00:00,71.96,72.0,71.9,71.91,111324.0,69.7109,69.7497,69.6528,69.6625,111324.0
2024-08-28 10:10:00,71.9,71.92,71.78,71.86,84264.0,69.6528,69.6722,69.5366,69.614,84264.0
2024-08-28 10:20:00,71.86,71.86,71.71,71.75,68324.0,69.614,69.614,69.4687,69.5075,68324.0
2024-08-28 10:30:00,71.76,71.98,71.69,71.98,66919.0,69.5172,69.7303,69.4494,69.7303,66919.0
2024-08-28 10:40:00,71.98,72.07,71.92,72.04,50510.0,69.7303,69.8175,69.6722,69.7884,50510.0
2024-08-28 10:50:00,72.06,72.09,72.01,72.08,47718.0,69.8078,69.8369,69.7594,69.8272,47718.0
2024-08-28 11:00:00,72.08,72.14,72.01,72.11,62510.0,69.8272,69.8853,69.7594,69.8562,62510.0
2024-08-28 11:10:00,72.1,72.12,72.02,72.03,82501.0,69.8465,69.8659,69.769,69.7787,82501.0
2024-08-28 11:20:00,72.03,72.07,71.99,72.02,46821.0,69.7787,69.8175,69.74,69.769,46821.0
2024-08-28 11:30:00,72.03,72.05,71.9,71.94,109840.0,69.7787,69.7981,69.6528,69.6915,109840.0
2024-08-28 11:40:00,71.94,71.97,71.89,71.93,36537.0,69.6915,69.7206,69.6431,69.6819,36537.0
2024-08-28 11:50:00,71.93,71.96,71.88,71.89,11386.0,69.6819,69.7109,69.6334,69.6431,11386.0
2024-08-28 12:00:00,71.89,71.89,71.83,71.87,16139.0,69.6431,69.6431,69.585,69.6237,16139.0
2024-08-28 12:10:00,71.87,71.94,71.85,71.9,17452.0,69.6237,69.6915,69.6044,69.6528,17452.0
2024-08-28 12:20:00,71.9,71.9,71.81,71.87,20842.0,69.6528,69.6528,69.5656,69.6237,20842.0
2024-08-28 12:30:00,71.87,71.93,71.86,71.9,14861.0,69.6237,69.6819,69.614,69.6528,14861.0
2024-08-28 12:40:00,71.89,71.94,71.81,71.92,65891.0,69.6431,69.6915,69.5656,69.6722,65891.0
2024-08-28 12:50:00,71.92,71.96,71.86,71.89,28754.0,69.6722,69.7109,69.614,69.6431,28754.0
2024-08-28 13:00:00,71.9,71.91,71.82,71.84,23074.0,69.6528,69.6625,69.5753,69.5947,23074.0
2024-08-28 13:10:00,71.84,71.87,71.82,71.84,14323.0,69.5947,69.6237,69.5753,69.5947,14323.0
2024-08-28 13:20:00,71.84,71.85,71.76,71.78,11515.0,69.5947,69.6044,69.5172,69.5366,11515.0
2024-08-28 13:30:00,71.79,71.85,71.79,71.81,17665.0,69.5462,69.6044,69.5462,69.5656,17665.0
2024-08-28 13:40:00,71.8,71.81,71.68,71.7,60407.0,69.5559,69.5656,69.4397,69.4591,60407.0
2024-08-28 13:50:00,71.7,71.72,71.67,71.68,19122.0,69.4591,69.4784,69.43,69.4397,19122.0
2024-08-28 14:00:00,71.68,71.72,71.64,71.72,9232.0,69.4397,69.4784,69.4009,69.4784,9232.0
2024-08-28 14:10:00,71.76,71.76,71.67,71.69,21980.0,69.5172,69.5172,69.43,69.4494,21980.0
2024-08-28 14:20:00,71.69,71.72,71.64,71.67,13861.0,69.4494,69.4784,69.4009,69.43,13861.0
2024-08-28 14:30:00,71.69,71.7,71.64,71.69,16613.0,69.4494,69.4591,69.4009,69.4494,16613.0
2024-08-28 14:40:00,71.69,71.7,71.63,71.65,30589.0,69.4494,69.4591,69.3912,69.4106,30589.0
2024-08-28 14:50:00,71.66,71.81,71.66,71.81,58899.0,69.4203,69.5656,69.4203,69.5656,58899.0
2024-08-28 15:00:00,71.81,71.94,71.79,71.93,163332.0,69.5656,69.6915,69.5462,69.6819,163332.0
2024-08-28 15:10:00,71.93,71.94,71.85,71.94,61968.0,69.6819,69.6915,69.6044,69.6915,61968.0
2024-08-28 15:20:00,71.94,71.96,71.87,71.92,25903.0,69.6915,69.7109,69.6237,69.6722,25903.0
2024-08-28 15:30:00,71.92,71.95,71.86,71.9,48239.0,69.6722,69.7012,69.614,69.6528,48239.0
2024-08-28 15:40:00,71.9,71.99,71.9,71.94,72495.0,69.6528,69.74,69.6528,69.6915,72495.0
2024-08-28 15:50:00,71.94,72.01,71.93,71.98,211268.0,69.6915,69.7594,69.6819,69.7303,211268.0
2024-08-29 09:30:00,71.98,72.17,71.93,71.96,198770.0,69.7303,69.9144,69.6819,69.7109,198770.0
2024-08-29 09:40:00,71.98,72.0,71.8,71.8,32942.0,69.7303,69.7497,69.5559,69.5559,32942.0
2024-08-29 09:50:00,71.8,71.89,71.77,71.84,54615.0,69.5559,69.6431,69.5269,69.5947,54615.0
2024-08-29 10:00:00,71.84,72.08,71.84,72.06,112033.0,69.5947,69.8272,69.5947,69.8078,112033.0
2024-08-29 10:10:00,72.08,72.12,71.97,72.0,55551.0,69.8272,69.8659,69.7206,69.7497,55551.0
2024-08-29 10:20:00,72.01,72.15,71.99,72.1,68389.0,69.7594,69.895,69.74,69.8465,68389.0
2024-08-29 10:30:00,72.12,72.12,71.97,72.06,35196.0,69.8659,69.8659,69.7206,69.8078,35196.0
2024-08-29 10:40:00,72.06,72.07,71.99,72.03,33354.0,69.8078,69.8175,69.74,69.7787,33354.0
2024-08-29 10:50:00,72.03,72.05,71.97,72.03,46748.0,69.7787,69.7981,69.7206,69.7787,46748.0
2024-08-29 11:00:00,72.02,72.07,72.01,72.03,50056.0,69.769,69.8175,69.7594,69.7787,50056.0
2024-08-29 11:10:00,72.04,72.13,72.02,72.09,100367.0,69.7884,69.8756,69.769,69.8369,100367.0
2024-08-29 11:20:00,72.09,72.13,72.05,72.07,64727.0,69.8369,69.8756,69.7981,69.8175,64727.0
2024-08-29 11:30:00,72.08,72.11,72.03,72.06,31086.0,69.8272,69.8562,69.7787,69.8078,31086.0
2024-08-29 11:40:00,72.05,72.15,72.05,72.14,9601.0,69.7981,69.895,69.7981,69.8853,9601.0
2024-08-29 11:50:00,72.15,72.27,72.14,72.24,18069.0,69.895,70.0112,69.8853,69.9822,18069.0
2024-08-29 12:00:00,72.23,72.28,72.21,72.24,20038.0,69.9725,70.0209,69.9531,69.9822,20038.0
2024-08-29 12:10:00,72.22,72.3,72.21,72.3,17967.0,69.9628,70.0403,69.9531,70.0403,17967.0
2024-08-29 12:20:00,72.3,72.35,72.28,72.28,15695.0,70.0403,70.0887,70.0209,70.0209,15695.0
2024-08-29 12:30:00,72.28,72.29,72.19,72.19,11561.0,70.0209,70.0306,69.9337,69.9337,11561.0
2024-08-29 12:40:00,72.21,72.3,72.21,72.28,12622.0,69.9531,70.0403,69.9531,70.0209,12622.0
2024-08-29 12:50:00,72.3,72.35,72.26,72.31,24089.0,70.0403,70.0887,70.0015,70.05,24089.0
2024-08-29 13:00:00,72.31,72.37,72.29,72.32,14483.0,70.05,70.1081,70.0306,70.0597,14483.0
2024-08-29 13:10:00,72.34,72.4,72.33,72.4,10705.0,70.079,70.1372,70.0694,70.1372,10705.0
2024-08-29 13:20:00,72.4,72.4,72.34,72.35,13002.0,70.1372,70.1372,70.079,70.0887,13002.0
2024-08-29 13:30:00,72.36,72.4,72.34,72.37,20924.0,70.0984,70.1372,70.079,70.1081,20924.0
2024-08-29 13:40:00,72.37,72.41,72.36,72.38,12867.0,70.1081,70.1469,70.0984,70.1178,12867.0
2024-08-29 13:50:00,72.4,72.41,72.36,72.4,25361.0,70.1372,70.1469,70.0984,70.1372,25361.0
2024-08-29 14:00:00,72.4,72.42,72.38,72.4,19499.0,70.1372,70.1565,70.1178,70.1372,19499.0
2024-08-29 14:10:00,72.4,72.45,72.36,72.45,37153.0,70.1372,70.1856,70.0984,70.1856,37153.0
2024-08-29 14:20:00,72.45,72.46,72.35,72.37,23550.0,70.1856,70.1953,70.0887,70.1081,23550.0
2024-08-29 14:30:00,72.37,72.37,72.25,72.29,26869.0,70.1081,70.1081,69.9919,70.0306,26869.0
2024-08-29 14:40:00,72.28,72.34,72.27,72.33,16969.0,70.0209,70.079,70.0112,70.0694,16969.0
2024-08-29 14:50:00,72.32,72.36,72.27,72.34,21218.0,70.0597,70.0984,70.0112,70.079,21218.0
2024-08-29 15:00:00,72.35,72.38,72.3,72.37,29562.0,70.0887,70.1178,70.0403,70.1081,29562.0
2024-08-29 15:10:00,72.38,72.41,72.35,72.39,31966.0,70.1178,70.1469,70.0887,70.1275,31966.0
2024-08-29 15:20:00,72.4,72.47,72.38,72.45,98509.0,70.1372,70.205,70.1178,70.1856,98509.0
2024-08-29 15:30:00,72.45,72.48,72.38,72.38,43030.0,70.1856,70.2147,70.1178,70.1178,43030.0
2024-08-29 15:40:00,72.39,72.45,72.35,72.42,167974.0,70.1275,70.1856,70.0887,70.1565,167974.0
2024-08-29 15:50:00,72.42,72.55,72.39,72.5,367571.0,70.1565,70.2825,70.1275,70.234,367571.0
2024-08-30 09:30:00,71.09,71.37,71.04,71.32,311316.0,68.8681,69.1394,68.8197,69.0909,311316.0
2024-08-30 09:40:00,71.32,71.32,71.14,71.18,182531.0,69.0909,69.0909,68.9166,68.9553,182531.0
2024-08-30 09:50:00,71.19,71.24,70.95,70.97,133284.0,68.965,69.0134,68.7325,68.7519,133284.0
2024-08-30 10:00:00,70.99,71.08,70.85,71.07,114456.0,68.7712,68.8584,68.6356,68.8487,114456.0
2024-08-30 10:10:00,71.07,71.17,71.0,71.15,54810.0,68.8487,68.9456,68.7809,68.9262,54810.0
2024-08-30 10:20:00,71.16,71.2,70.99,71.0,63550.0,68.9359,68.9747,68.7712,68.7809,63550.0
2024-08-30 10:30:00,70.98,71.04,70.97,71.03,60864.0,68.7616,68.8197,68.7519,68.81,60864.0
2024-08-30 10:40:00,71.03,71.13,71.03,71.11,51766.0,68.81,68.9069,68.81,68.8875,51766.0
2024-08-30 10:50:00,71.11,71.15,71.05,71.09,155597.0,68.8875,68.9262,68.8294,68.8681,155597.0
2024-08-30 11:00:00,71.09,71.25,71.09,71.13,225297.0,68.8681,69.0231,68.8681,68.9069,225297.0
2024-08-30 11:10:00,71.13,71.16,71.07,71.07,116654.0,68.9069,68.9359,68.8487,68.8487,116654.0
2024-08-30 11:20:00,71.06,71.09,71.0,71.03,61882.0,68.8391,68.8681,68.7809,68.81,61882.0
2024-08-30 11:30:00,71.03,71.15,70.92,71.09,86020.0,68.81,68.9262,68.7034,68.8681,86020.0
2024-08-30 11:40:00,71.09,71.12,71.06,71.06,10905.0,68.8681,68.8972,68.8391,68.8391,10905.0
2024-08-30 11:50:00,71.06,71.07,70.98,71.06,23436.0,68.8391,68.8487,68.7616,68.8391,23436.0
2024-08-30 12:00:00,71.05,71.05,70.91,70.93,31264.0,68.8294,68.8294,68.6937,68.7131,31264.0
2024-08-30 12:10:00,70.92,70.95,70.85,70.86,47537.0,68.7034,68.7325,68.6356,68.6453,47537.0
2024-08-30 12:20:00,70.86,70.92,70.84,70.88,13478.0,68.6453,68.7034,68.6259,68.6647,13478.0
2024-08-30 12:30:00,70.88,70.9,70.8,70.9,17419.0,68.6647,68.6841,68.5872,68.6841,17419.0
2024-08-30 12:40:00,70.89,70.98,70.87,70.98,15313.0,68.6744,68.7616,68.655,68.7616,15313.0
2024-08-30 12:50:00,70.98,71.05,70.96,71.02,48685.0,68.7616,68.8294,68.7422,68.8003,48685.0
2024-08-30 13:00:00,71.01,71.07,71.01,71.03,15010.0,68.7906,68.8487,68.7906,68.81,15010.0
2024-08-30 13:10:00,71.04,71.09,71.03,71.03,22827.0,68.8197,68.8681,68.81,68.81,22827.0
2024-08-30 13:20:00,71.03,71.12,71.02,71.09,19049.0,68.81,68.8972,68.8003,68.8681,19049.0
2024-08-30 13:30:00,71.09,71.13,71.09,71.12,18602.0,68.8681,68.9069,68.8681,68.8972,18602.0
2024-08-30 13:40:00,71.12,71.12,71.08,71.09,20988.0,68.8972,68.8972,68.8584,68.8681,20988.0
2024-08-30 13:50:00,71.09,71.13,71.09,71.12,15046.0,68.8681,68.9069,68.8681,68.8972,15046.0
2024-08-30 14:00:00,71.12,71.24,71.11,71.23,36581.0,68.8972,69.0134,68.8875,69.0037,36581.0
2024-08-30 14:10:00,71.23,71.28,71.2,71.21,36265.0,69.0037,69.0522,68.9747,68.9844,36265.0
2024-08-30 14:20:00,71.2,71.34,71.2,71.31,43504.0,68.9747,69.1103,68.9747,69.0812,43504.0
2024-08-30 14:30:00,71.31,71.31,71.21,71.3,55918.0,69.0812,69.0812,68.9844,69.0716,55918.0
2024-08-30 14:40:00,71.3,71.31,71.19,71.22,26684.0,69.0716,69.0812,68.965,68.9941,26684.0
2024-08-30 14:50:00,71.22,71.26,71.2,71.26,19986.0,68.9941,69.0328,68.9747,69.0328,19986.0
2024-08-30 15:00:00,71.26,71.26,71.21,71.22,25281.0,69.0328,69.0328,68.9844,68.9941,25281.0
2024-08-30 15:10:00,71.22,71.25,71.16,71.23,30419.0,68.9941,69.0231,68.9359,69.0037,30419.0
2024-08-30 15:20:00,71.23,71.31,71.22,71.3,56781.0,69.0037,69.0812,68.9941,69.0716,56781.0
2024-08-30 15:30:00,71.3,71.33,71.23,71.33,73449.0,69.0716,69.1006,69.0037,69.1006,73449.0
2024-08-30 15:40:00,71.33,71.41,71.32,71.39,81942.0,69.1006,69.1781,69.0909,69.1587,81942.0
2024-08-30 15:50:00,71.39,71.67,71.39,71.67,363978.0,69.1587,69.43,69.1587,69.43,363978.0
2024-09-03 09:30:00,69.7,69.74,69.53,69.65,419798.0,67.5216,67.5603,67.3569,67.4731,419798.0
2024-09-03 09:40:00,69.66,69.84,69.6,69.78,100295.0,67.4828,67.6572,67.4247,67.5991,100295.0
2024-09-03 09:50:00,69.78,69.78,69.6,69.69,80883.0,67.5991,67.5991,67.4247,67.5119,80883.0
2024-09-03 10:00:00,69.68,69.72,69.3,69.41,212155.0,67.5022,67.5409,67.1341,67.2406,212155.0
2024-09-03 10:10:00,69.39,69.44,69.34,69.36,144409.0,67.2212,67.2697,67.1728,67.1922,144409.0
2024-09-03 10:20:00,69.35,69.38,69.26,69.34,69585.0,67.1825,67.2116,67.0953,67.1728,69585.0
2024-09-03 10:30:00,69.33,69.42,69.29,69.39,69697.0,67.1631,67.2503,67.1244,67.2212,69697.0
2024-09-03 10:40:00,69.39,69.4,69.28,69.32,146103.0,67.2212,67.2309,67.1147,67.1534,146103.0
2024-09-03 10:50:00,69.31,69.35,69.24,69.3,113603.0,67.1437,67.1825,67.0759,67.1341,113603.0
2024-09-03 11:00:00,69.3,69.39,69.23,69.39,66206.0,67.1341,67.2212,67.0662,67.2212,66206.0
2024-09-03 11:10:00,69.39,69.44,69.25,69.25,97136.0,67.2212,67.2697,67.0856,67.0856,97136.0
2024-09-03 11:20:00,69.23,69.25,69.18,69.2,77544.0,67.0662,67.0856,67.0178,67.0372,77544.0
2024-09-03 11:30:00,69.2,69.3,69.17,69.25,112333.0,67.0372,67.1341,67.0081,67.0856,112333.0
2024-09-03 11:40:00,69.26,69.27,69.16,69.17,46272.0,67.0953,67.105,66.9984,67.0081,46272.0
2024-09-03 11:50:00,69.17,69.25,69.13,69.14,49627.0,67.0081,67.0856,66.9694,66.9791,49627.0
2024-09-03 12:00:00,69.15,69.33,69.15,69.33,33804.0,66.9887,67.1631,66.9887,67.1631,33804.0
2024-09-03 12:10:00,69.33,69.41,69.32,69.34,47010.0,67.1631,67.2406,67.1534,67.1728,47010.0
2024-09-03 12:20:00,69.35,69.38,69.32,69.36,53077.0,67.1825,67.2116,67.1534,67.1922,53077.0
2024-09-03 12:30:00,69.35,69.38,69.3,69.37,49889.0,67.1825,67.2116,67.1341,67.2019,49889.0
2024-09-03 12:40:00,69.37,69.4,69.31,69.31,66901.0,67.2019,67.2309,67.1437,67.1437,66901.0
2024-09-03 12:50:00,69.31,69.39,69.3,69.36,32693.0,67.1437,67.2212,67.1341,67.1922,32693.0
2024-09-03 13:00:00,69.35,69.43,69.34,69.41,26434.0,67.1825,67.26,67.1728,67.2406,26434.0
2024-09-03 13:10:00,69.41,69.41,69.34,69.38,27452.0,67.2406,67.2406,67.1728,67.2116,27452.0
2024-09-03 13:20:00,69.37,69.45,69.35,69.42,22025.0,67.2019,67.2794,67.1825,67.2503,22025.0
2024-09-03 13:30:00,69.42,69.44,69.36,69.43,24087.0,67.2503,67.2697,67.1922,67.26,24087.0
2024-09-03 13:40:00,69.43,69.44,69.39,69.42,37395.0,67.26,67.2697,67.2212,67.2503,37395.0
2024-09-03 13:50:00,69.41,69.43,69.36,69.37,19427.0,67.2406,67.26,67.1922,67.2019,19427.0
2024-09-03 14:00:00,69.37,69.4,69.33,69.39,38696.0,67.2019,67.2309,67.1631,67.2212,38696.0
2024-09-03 14:10:00,69.39,69.4,69.29,69.3,36546.0,67.2212,67.2309,67.1244,67.1341,36546.0
2024-09-03 14:20:00,69.3,69.46,69.3,69.46,48109.0,67.1341,67.2891,67.1341,67.2891,48109.0
2024-09-03 14:30:00,69.46,69.5,69.43,69.5,61231.0,67.2891,67.3278,67.26,67.3278,61231.0
2024-09-03 14:40:00,69.5,69.53,69.47,69.49,40768.0,67.3278,67.3569,67.2987,67.3181,40768.0
2024-09-03 14:50:00,69.49,69.51,69.4,69.41,41618.0,67.3181,67.3375,67.2309,67.2406,41618.0
2024-09-03 15:00:00,69.4,69.45,69.37,69.44,29679.0,67.2309,67.2794,67.2019,67.2697,29679.0
2024-09-03 15:10:00,69.44,69.5,69.42,69.43,34993.0,67.2697,67.3278,67.2503,67.26,34993.0
2024-09-03 15:20:00,69.43,69.48,69.39,69.44,56592.0,67.26,67.3084,67.2212,67.2697,56592.0
2024-09-03 15:30:00,69.44,69.45,69.33,69.36,101550.0,67.2697,67.2794,67.1631,67.1922,101550.0
2024-09-03 15:40:00,69.36,69.42,69.26,69.41,151308.0,67.1922,67.2503,67.0953,67.2406,151308.0
2024-09-03 15:50:00,69.41,69.45,69.34,69.38,317382.0,67.2406,67.2794,67.1728,67.2116,317382.0
2024-09-04 09:30:00,68.8,69.27,68.8,69.15,409890.0,66.6497,67.105,66.6497,66.9887,409890.0
2024-09-04 09:40:00,69.17,69.2,68.73,68.76,121928.0,67.0081,67.0372,66.5819,66.6109,121928.0
2024-09-04 09:50:00,68.73,68.98,68.73,68.93,108206.0,66.5819,66.8241,66.5819,66.7756,108206.0
2024-09-04 10:00:00,68.92,68.96,68.79,68.94,147920.0,66.7659,66.8047,66.64,66.7853,147920.0
2024-09-04 10:10:00,68.94,68.99,68.8,68.81,113986.0,66.7853,66.8338,66.6497,66.6594,113986.0
2024-09-04 10:20:00,68.81,68.88,68.62,68.7,158495.0,66.6594,66.7272,66.4753,66.5528,158495.0
2024-09-04 10:30:00,68.7,68.73,68.64,68.66,93242.0,66.5528,66.5819,66.4947,66.5141,93242.0
2024-09-04 10:40:00,68.65,68.95,68.61,68.76,129251.0,66.5044,66.795,66.4656,66.6109,129251.0
2024-09-04 10:50:00,68.77,68.84,68.74,68.83,93094.0,66.6206,66.6884,66.5916,66.6788,93094.0
2024-09-04 11:00:00,68.83,68.9,68.81,68.89,82601.0,66.6788,66.7466,66.6594,66.7369,82601.0
2024-09-04 11:10:00,68.88,68.9,68.82,68.86,175290.0,66.7272,66.7466,66.6691,66.7078,175290.0
2024-09-04 11:20:00,68.86,68.86,68.71,68.72,117968.0,66.7078,66.7078,66.5625,66.5722,117968.0
2024-09-04 11:30:00,68.72,68.81,68.69,68.73,100577.0,66.5722,66.6594,66.5431,66.5819,100577.0
2024-09-04 11:40:00,68.72,68.81,68.69,68.75,546996.0,66.5722,66.6594,66.5431,66.6013,546996.0
2024-09-04 11:50:00,68.75,68.86,68.72,68.85,24059.0,66.6013,66.7078,66.5722,66.6981,24059.0
2024-09-04 12:00:00,68.84,68.87,68.76,68.87,24596.0,66.6884,66.7175,66.6109,66.7175,24596.0
2024-09-04 12:10:00,68.87,68.89,68.79,68.82,28177.0,66.7175,66.7369,66.64,66.6691,28177.0
2024-09-04 12:20:00,68.83,68.88,68.79,68.8,20110.0,66.6788,66.7272,66.64,66.6497,20110.0
2024-09-04 12:30:00,68.79,68.88,68.78,68.86,38928.0,66.64,66.7272,66.6303,66.7078,38928.0
2024-09-04 12:40:00,68.86,68.86,68.75,68.78,25178.0,66.7078,66.7078,66.6013,66.6303,25178.0
2024-09-04 12:50:00,68.78,68.85,68.78,68.83,23509.0,66.6303,66.6981,66.6303,66.6788,23509.0
2024-09-04 13:00:00,68.83,68.86,68.78,68.84,12714.0,66.6788,66.7078,66.6303,66.6884,12714.0
2024-09-04 13:10:00,68.84,68.86,68.8,68.81,34001.0,66.6884,66.7078,66.6497,66.6594,34001.0
2024-09-04 13:20:00,68.8,68.81,68.74,68.75,26865.0,66.6497,66.6594,66.5916,66.6013,26865.0
2024-09-04 13:30:00,68.75,68.79,68.73,68.78,19215.0,66.6013,66.64,66.5819,66.6303,19215.0
2024-09-04 13:40:00,68.79,68.8,68.75,68.76,35398.0,66.64,66.6497,66.6013,66.6109,35398.0
2024-09-04 13:50:00,68.76,68.76,68.67,68.73,33161.0,66.6109,66.6109,66.5238,66.5819,33161.0
2024-09-04 14:00:00,68.73,68.82,68.73,68.78,53403.0,66.5819,66.6691,66.5819,66.6303,53403.0
2024-09-04 14:10:00,68.78,68.83,68.74,68.74,48214.0,66.6303,66.6788,66.5916,66.5916,48214.0
2024-09-04 14:20:00,68.75,68.78,68.7,68.74,83531.0,66.6013,66.6303,66.5528,66.5916,83531.0
2024-09-04 14:30:00,68.75,68.77,68.69,68.7,125905.0,66.6013,66.6206,66.5431,66.5528,125905.0
2024-09-04 14:40:00,68.7,68.77,68.7,68.75,105466.0,66.5528,66.6206,66.5528,66.6013,105466.0
2024-09-04 14:50:00,68.74,68.76,68.68,68.68,61826.0,66.5916,66.6109,66.5334,66.5334,61826.0
2024-09-04 15:00:00,68.67,68.68,68.6,68.63,81220.0,66.5238,66.5334,66.4559,66.485,81220.0
2024-09-04 15:10:00,68.63,68.64,68.53,68.53,72834.0,66.485,66.4947,66.3881,66.3881,72834.0
2024-09-04 15:20:00,68.53,68.6,68.53,68.59,77645.0,66.3881,66.4559,66.3881,66.4463,77645.0
2024-09-04 15:30:00,68.58,68.58,68.37,68.43,187901.0,66.4366,66.4366,66.2331,66.2913,187901.0
2024-09-04 15:40:00,68.43,68.45,68.38,68.42,198248.0,66.2913,66.3106,66.2428,66.2816,198248.0
2024-09-04 15:50:00,68.42,68.52,68.4,68.51,469952.0,66.2816,66.3784,66.2622,66.3688,469952.0
2024-09-05 09:30:00,68.9,69.04,68.76,68.76,231444.0,66.7466,66.8822,66.6109,66.6109,231444.0
2024-09-05 09:40:00,68.75,68.76,68.56,68.63,129490.0,66.6013,66.6109,66.4172,66.485,129490.0
2024-09-05 09:50:00,68.64,68.72,68.57,68.69,44014.0,66.4947,66.5722,66.4269,66.5431,44014.0
2024-09-05 10:00:00,68.69,68.85,68.64,68.79,149309.0,66.5431,66.6981,66.4947,66.64,149309.0
2024-09-05 10:10:00,68.78,68.8,68.55,68.59,134073.0,66.6303,66.6497,66.4075,66.4463,134073.0
2024-09-05 10:20:00,68.58,68.63,68.53,68.55,53935.0,66.4366,66.485,66.3881,66.4075,53935.0
2024-09-05 10:30:00,68.56,68.8,68.56,68.78,55351.0,66.4172,66.6497,66.4172,66.6303,55351.0
2024-09-05 10:40:00,68.78,68.81,68.73,68.77,50345.0,66.6303,66.6594,66.5819,66.6206,50345.0
2024-09-05 10:50:00,68.76,68.81,68.69,68.78,58097.0,66.6109,66.6594,66.5431,66.6303,58097.0
2024-09-05 11:00:00,68.79,68.82,68.73,68.74,43540.0,66.64,66.6691,66.5819,66.5916,43540.0
2024-09-05 11:10:00,68.75,68.77,68.67,68.73,34671.0,66.6013,66.6206,66.5238,66.5819,34671.0
2024-09-05 11:20:00,68.74,68.76,68.57,68.58,52708.0,66.5916,66.6109,66.4269,66.4366,52708.0
2024-09-05 11:30:00,68.58,68.58,68.49,68.56,82950.0,66.4366,66.4366,66.3494,66.4172,82950.0
2024-09-05 11:40:00,68.56,68.59,68.49,68.53,58740.0,66.4172,66.4463,66.3494,66.3881,58740.0
2024-09-05 11:50:00,68.53,68.53,68.38,68.39,27243.0,66.3881,66.3881,66.2428,66.2525,27243.0
2024-09-05 12:00:00,68.38,68.44,68.34,68.34,31817.0,66.2428,66.3009,66.2041,66.2041,31817.0
2024-09-05 12:10:00,68.35,68.35,68.24,68.28,20669.0,66.2138,66.2138,66.1072,66.1459,20669.0
2024-09-05 12:20:00,68.28,68.37,68.26,68.29,30303.0,66.1459,66.2331,66.1266,66.1556,30303.0
2024-09-05 12:30:00,68.28,68.3,68.23,68.28,32875.0,66.1459,66.1653,66.0975,66.1459,32875.0
2024-09-05 12:40:00,68.28,68.31,68.24,68.25,35437.0,66.1459,66.175,66.1072,66.1169,35437.0
2024-09-05 12:50:00,68.25,68.37,68.24,68.33,37403.0,66.1169,66.2331,66.1072,66.1944,37403.0
2024-09-05 13:00:00,68.33,68.36,68.3,68.36,31205.0,66.1944,66.2234,66.1653,66.2234,31205.0
2024-09-05 13:10:00,68.35,68.37,68.29,68.35,28760.0,66.2138,66.2331,66.1556,66.2138,28760.0
2024-09-05 13:20:00,68.35,68.36,68.24,68.26,22622.0,66.2138,66.2234,66.1072,66.1266,22622.0
2024-09-05 13:30:00,68.27,68.31,68.26,68.3,19239.0,66.1363,66.175,66.1266,66.1653,19239.0
2024-09-05 13:40:00,68.3,68.35,68.26,68.33,26970.0,66.1653,66.2138,66.1266,66.1944,26970.0
2024-09-05 13:50:00,68.33,68.33,68.25,68.31,41713.0,66.1944,66.1944,66.1169,66.175,41713.0
2024-09-05 14:00:00,68.32,68.35,68.28,68.28,33041.0,66.1847,66.2138,66.1459,66.1459,33041.0
2024-09-05 14:10:00,68.28,68.33,68.28,68.33,35786.0,66.1459,66.1944,66.1459,66.1944,35786.0
2024-09-05 14:20:00,68.32,68.35,68.26,68.27,45140.0,66.1847,66.2138,66.1266,66.1363,45140.0
2024-09-05 14:30:00,68.26,68.29,68.23,68.29,45240.0,66.1266,66.1556,66.0975,66.1556,45240.0
2024-09-05 14:40:00,68.3,68.33,68.28,68.31,46518.0,66.1653,66.1944,66.1459,66.175,46518.0
2024-09-05 14:50:00,68.31,68.33,68.27,68.28,36027.0,66.175,66.1944,66.1363,66.1459,36027.0
2024-09-05 15:00:00,68.27,68.28,68.18,68.28,72660.0,66.1363,66.1459,66.0491,66.1459,72660.0
2024-09-05 15:10:00,68.28,68.28,68.13,68.14,36745.0,66.1459,66.1459,66.0006,66.0103,36745.0
2024-09-05 15:20:00,68.14,68.19,68.13,68.16,68262.0,66.0103,66.0588,66.0006,66.0297,68262.0
2024-09-05 15:30:00,68.16,68.23,68.15,68.18,80167.0,66.0297,66.0975,66.02,66.0491,80167.0
2024-09-05 15:40:00,68.18,68.19,68.14,68.17,110375.0,66.0491,66.0588,66.0103,66.0394,110375.0
2024-09-05 15:50:00,68.17,68.18,68.04,68.14,296446.0,66.0394,66.0491,65.9134,66.0103,296446.0
2024-09-06 09:30:00,67.83,67.96,67.72,67.93,194911.0,65.71,65.8359,65.6034,65.8069,194911.0
2024-09-06 09:40:00,67.9,67.97,67.77,67.97,137974.0,65.7778,65.8456,65.6519,65.8456,137974.0
2024-09-06 09:50:00,67.98,68.06,67.84,67.84,70592.0,65.8553,65.9328,65.7197,65.7197,70592.0
2024-09-06 10:00:00,67.86,67.86,67.72,67.79,160194.0,65.7391,65.7391,65.6034,65.6713,160194.0
2024-09-06 10:10:00,67.77,67.86,67.75,67.85,145261.0,65.6519,65.7391,65.6325,65.7294,145261.0
2024-09-06 10:20:00,67.85,67.86,67.49,67.54,150028.0,65.7294,65.7391,65.3806,65.4291,150028.0
2024-09-06 10:30:00,67.54,67.55,67.37,67.52,105760.0,65.4291,65.4388,65.2644,65.4097,105760.0
2024-09-06 10:40:00,67.53,67.57,67.33,67.36,58597.0,65.4194,65.4581,65.2256,65.2547,58597.0
2024-09-06 10:50:00,67.35,67.36,67.16,67.24,125656.0,65.245,65.2547,65.0609,65.1384,125656.0
2024-09-06 11:00:00,67.23,67.62,67.23,67.26,382052.0,65.1288,65.5066,65.1288,65.1578,382052.0
2024-09-06 11:10:00,67.28,67.38,67.2,67.23,166020.0,65.1772,65.2741,65.0997,65.1288,166020.0
2024-09-06 11:20:00,67.24,67.25,67.05,67.07,67514.0,65.1384,65.1481,64.9544,64.9738,67514.0
2024-09-06 11:30:00,67.07,67.11,66.98,67.03,133018.0,64.9738,65.0125,64.8866,64.935,133018.0
2024-09-06 11:40:00,67.03,67.1,66.94,66.99,40335.0,64.935,65.0028,64.8478,64.8963,40335.0
2024-09-06 11:50:00,66.99,66.99,66.85,66.89,48775.0,64.8963,64.8963,64.7606,64.7994,48775.0
2024-09-06 12:00:00,66.89,66.96,66.85,66.87,22046.0,64.7994,64.8672,64.7606,64.78,22046.0
2024-09-06 12:10:00,66.9,66.92,66.8,66.8,26034.0,64.8091,64.8284,64.7122,64.7122,26034.0
2024-09-06 12:20:00,66.81,66.89,66.76,66.81,20713.0,64.7219,64.7994,64.6734,64.7219,20713.0
2024-09-06 12:30:00,66.8,66.94,66.79,66.89,34032.0,64.7122,64.8478,64.7025,64.7994,34032.0
2024-09-06 12:40:00,66.89,66.9,66.82,66.86,27659.0,64.7994,64.8091,64.7316,64.7703,27659.0
2024-09-06 12:50:00,66.86,66.94,66.84,66.91,29860.0,64.7703,64.8478,64.7509,64.8188,29860.0
2024-09-06 13:00:00,66.91,66.97,66.88,66.96,32622.0,64.8188,64.8769,64.7897,64.8672,32622.0
2024-09-06 13:10:00,66.95,67.0,66.92,66.95,39180.0,64.8575,64.9059,64.8284,64.8575,39180.0
2024-09-06 13:20:00,66.94,67.02,66.92,66.95,30877.0,64.8478,64.9253,64.8284,64.8575,30877.0
2024-09-06 13:30:00,66.95,66.95,66.84,66.86,28919.0,64.8575,64.8575,64.7509,64.7703,28919.0
2024-09-06 13:40:00,66.85,66.86,66.81,66.85,31755.0,64.7606,64.7703,64.7219,64.7606,31755.0
2024-09-06 13:50:00,66.85,66.93,66.81,66.86,36026.0,64.7606,64.8381,64.7219,64.7703,36026.0
2024-09-06 14:00:00,66.86,66.87,66.77,66.78,41195.0,64.7703,64.78,64.6831,64.6928,41195.0
2024-09-06 14:10:00,66.78,66.78,66.72,66.78,66772.0,64.6928,64.6928,64.6347,64.6928,66772.0
2024-09-06 14:20:00,66.78,66.78,66.7,66.71,33221.0,64.6928,64.6928,64.6153,64.625,33221.0
2024-09-06 14:30:00,66.72,66.74,66.65,66.67,37866.0,64.6347,64.6541,64.5669,64.5863,37866.0
2024-09-06 14:40:00,66.67,66.73,66.64,66.72,40131.0,64.5863,64.6444,64.5572,64.6347,40131.0
2024-09-06 14:50:00,66.73,66.81,66.69,66.78,80008.0,64.6444,64.7219,64.6056,64.6928,80008.0
2024-09-06 15:00:00,66.78,66.85,66.75,66.82,36656.0,64.6928,64.7606,64.6638,64.7316,36656.0
2024-09-06 15:10:00,66.83,66.85,66.78,66.81,48809.0,64.7413,64.7606,64.6928,64.7219,48809.0
2024-09-06 15:20:00,66.81,66.93,66.81,66.87,90660.0,64.7219,64.8381,64.7219,64.78,90660.0
2024-09-06 15:30:00,66.87,66.91,66.78,66.81,142559.0,64.78,64.8188,64.6928,64.7219,142559.0
2024-09-06 15:40:00,66.81,66.96,66.8,66.94,212430.0,64.7219,64.8672,64.7122,64.8478,212430.0
2024-09-06 15:50:00,66.94,66.96,66.74,66.92,420720.0,64.8478,64.8672,64.6541,64.8284,420720.0
2024-09-09 09:30:00,67.07,67.28,67.01,67.17,103713.0,64.9738,65.1772,64.9156,65.0706,103713.0
2024-09-09 09:40:00,67.17,67.18,66.97,67.03,108193.0,65.0706,65.0803,64.8769,64.935,108193.0
2024-09-09 09:50:00,67.02,67.12,67.01,67.06,38869.0,64.9253,65.0222,64.9156,64.9641,38869.0
2024-09-09 10:00:00,67.08,67.33,67.07,67.33,92788.0,64.9834,65.2256,64.9738,65.2256,92788.0
2024-09-09 10:10:00,67.32,67.42,67.29,67.38,83438.0,65.2159,65.3128,65.1869,65.2741,83438.0
2024-09-09 10:20:00,67.38,67.4,67.28,67.29,40176.0,65.2741,65.2934,65.1772,65.1869,40176.0
2024-09-09 10:30:00,67.28,67.43,67.23,67.4,100932.0,65.1772,65.3225,65.1288,65.2934,100932.0
2024-09-09 10:40:00,67.39,67.39,67.31,67.35,89562.0,65.2838,65.2838,65.2063,65.245,89562.0
2024-09-09 10:50:00,67.35,67.42,67.33,67.38,51826.0,65.245,65.3128,65.2256,65.2741,51826.0
2024-09-09 11:00:00,67.39,67.42,67.32,67.37,63464.0,65.2838,65.3128,65.2159,65.2644,63464.0
2024-09-09 11:10:00,67.36,67.39,67.27,67.28,78969.0,65.2547,65.2838,65.1675,65.1772,78969.0
2024-09-09 11:20:00,67.29,67.33,67.28,67.33,81012.0,65.1869,65.2256,65.1772,65.2256,81012.0
2024-09-09 11:30:00,67.35,67.49,67.34,67.49,82433.0,65.245,65.3806,65.2353,65.3806,82433.0
2024-09-09 11:40:00,67.5,67.59,67.48,67.58,33258.0,65.3903,65.4775,65.3709,65.4678,33258.0
2024-09-09 11:50:00,67.58,67.65,67.57,67.58,32490.0,65.4678,65.5356,65.4581,65.4678,32490.0
2024-09-09 12:00:00,67.57,67.64,67.53,67.64,21984.0,65.4581,65.5259,65.4194,65.5259,21984.0
2024-09-09 12:10:00,67.65,67.74,67.64,67.73,18727.0,65.5356,65.6228,65.5259,65.6131,18727.0
2024-09-09 12:20:00,67.73,67.73,67.67,67.7,12536.0,65.6131,65.6131,65.555,65.5841,12536.0
2024-09-09 12:30:00,67.69,67.74,67.68,67.72,15736.0,65.5744,65.6228,65.5647,65.6034,15736.0
2024-09-09 12:40:00,67.72,67.77,67.7,67.7,20475.0,65.6034,65.6519,65.5841,65.5841,20475.0
2024-09-09 12:50:00,67.7,67.78,67.68,67.71,65076.0,65.5841,65.6616,65.5647,65.5938,65076.0
2024-09-09 13:00:00,67.72,67.74,67.66,67.67,10322.0,65.6034,65.6228,65.5453,65.555,10322.0
2024-09-09 13:10:00,67.66,67.7,67.64,67.66,11358.0,65.5453,65.5841,65.5259,65.5453,11358.0
2024-09-09 13:20:00,67.67,67.71,67.65,67.69,16326.0,65.555,65.5938,65.5356,65.5744,16326.0
2024-09-09 13:30:00,67.69,67.7,67.62,67.67,64076.0,65.5744,65.5841,65.5066,65.555,64076.0
2024-09-09 13:40:00,67.67,67.69,67.57,67.61,35682.0,65.555,65.5744,65.4581,65.4969,35682.0
2024-09-09 13:50:00,67.61,67.64,67.56,67.62,35437.0,65.4969,65.5259,65.4484,65.5066,35437.0
2024-09-09 14:00:00,67.62,67.65,67.54,67.54,43643.0,65.5066,65.5356,65.4291,65.4291,43643.0
2024-09-09 14:10:00,67.55,67.59,67.54,67.56,20033.0,65.4388,65.4775,65.4291,65.4484,20033.0
2024-09-09 14:20:00,67.56,67.57,67.52,67.52,43206.0,65.4484,65.4581,65.4097,65.4097,43206.0
2024-09-09 14:30:00,67.53,67.57,67.5,67.52,34268.0,65.4194,65.4581,65.3903,65.4097,34268.0
2024-09-09 14:40:00,67.52,67.6,67.52,67.59,47579.0,65.4097,65.4872,65.4097,65.4775,47579.0
2024-09-09 14:50:00,67.59,67.62,67.57,67.62,33789.0,65.4775,65.5066,65.4581,65.5066,33789.0
2024-09-09 15:00:00,67.62,67.63,67.57,67.62,35226.0,65.5066,65.5163,65.4581,65.5066,35226.0
2024-09-09 15:10:00,67.62,67.63,67.58,67.58,29687.0,65.5066,65.5163,65.4678,65.4678,29687.0
2024-09-09 15:20:00,67.58,67.61,67.54,67.58,35239.0,65.4678,65.4969,65.4291,65.4678,35239.0
2024-09-09 15:30:00,67.58,67.61,67.53,67.55,110242.0,65.4678,65.4969,65.4194,65.4388,110242.0
2024-09-09 15:40:00,67.55,67.55,67.48,67.51,155209.0,65.4388,65.4388,65.3709,65.4,155209.0
2024-09-09 15:50:00,67.52,67.54,67.35,67.43,288175.0,65.4097,65.4291,65.245,65.3225,288175.0
2024-09-10 09:30:00,67.31,67.34,66.87,66.88,156778.0,65.2063,65.2353,64.78,64.7897,156778.0
2024-09-10 09:40:00,66.85,66.86,66.61,66.62,76050.0,64.7606,64.7703,64.5281,64.5378,76050.0
2024-09-10 09:50:00,66.61,66.61,66.47,66.57,141421.0,64.5281,64.5281,64.3925,64.4894,141421.0
2024-09-10 10:00:00,66.57,66.57,66.27,66.43,196410.0,64.4894,64.4894,64.1988,64.3538,196410.0
2024-09-10 10:10:00,66.42,66.47,66.1,66.12,174737.0,64.3441,64.3925,64.0341,64.0535,174737.0
2024-09-10 10:20:00,66.14,66.2,66.03,66.17,70802.0,64.0728,64.131,63.9663,64.1019,70802.0
2024-09-10 10:30:00,66.14,66.44,66.14,66.41,57618.0,64.0728,64.3634,64.0728,64.3344,57618.0
2024-09-10 10:40:00,66.42,66.58,66.38,66.57,48009.0,64.3441,64.4991,64.3053,64.4894,48009.0
2024-09-10 10:50:00,66.56,66.57,66.36,66.39,53665.0,64.4797,64.4894,64.2859,64.315,53665.0
2024-09-10 11:00:00,66.36,66.36,66.25,66.36,86983.0,64.2859,64.2859,64.1794,64.2859,86983.0
2024-09-10 11:10:00,66.36,66.41,66.32,66.38,121140.0,64.2859,64.3344,64.2472,64.3053,121140.0
2024-09-10 11:20:00,66.38,66.38,66.3,66.37,107137.0,64.3053,64.3053,64.2278,64.2956,107137.0
2024-09-10 11:30:00,66.37,66.37,66.21,66.22,130816.0,64.2956,64.2956,64.1406,64.1503,130816.0
2024-09-10 11:40:00,66.2,66.24,66.05,66.06,61245.0,64.131,64.1697,63.9856,63.9953,61245.0
2024-09-10 11:50:00,66.06,66.06,65.96,65.97,42588.0,63.9953,63.9953,63.8985,63.9081,42588.0
2024-09-10 12:00:00,65.97,66.03,65.95,65.95,85649.0,63.9081,63.9663,63.8888,63.8888,85649.0
2024-09-10 12:10:00,65.95,65.97,65.86,65.89,105512.0,63.8888,63.9081,63.8016,63.8306,105512.0
2024-09-10 12:20:00,65.89,65.9,65.81,65.84,117307.0,63.8306,63.8403,63.7531,63.7822,117307.0
2024-09-10 12:30:00,65.84,65.87,65.81,65.84,43289.0,63.7822,63.8113,63.7531,63.7822,43289.0
2024-09-10 12:40:00,65.84,65.87,65.71,65.72,85030.0,63.7822,63.8113,63.6563,63.666,85030.0
2024-09-10 12:50:00,65.72,65.74,65.62,65.62,192729.0,63.666,63.6853,63.5691,63.5691,192729.0
2024-09-10 13:00:00,65.62,65.64,64.56,64.73,1336536.0,63.5691,63.5885,62.5422,62.7069,1336536.0
2024-09-10 13:10:00,64.74,65.01,64.35,64.46,711851.0,62.7166,62.9781,62.3388,62.4453,711851.0
2024-09-10 13:20:00,64.46,64.88,63.73,64.84,934226.0,62.4453,62.8522,61.7381,62.8135,934226.0
2024-09-10 13:30:00,64.84,65.26,64.83,65.25,253593.0,62.8135,63.2203,62.8038,63.2106,253593.0
2024-09-10 13:40:00,65.26,65.39,65.08,65.33,480931.0,63.2203,63.3463,63.046,63.2881,480931.0
2024-09-10 13:50:00,65.32,65.34,65.12,65.17,75074.0,63.2785,63.2978,63.0847,63.1331,75074.0
2024-09-10 14:00:00,65.17,65.42,65.17,65.39,159029.0,63.1331,63.3753,63.1331,63.3463,159029.0
2024-09-10 14:10:00,65.39,65.48,65.36,65.48,313849.0,63.3463,63.4335,63.3172,63.4335,313849.0
2024-09-10 14:20:00,65.48,65.51,65.41,65.45,107029.0,63.4335,63.4625,63.3656,63.4044,107029.0
2024-09-10 14:30:00,65.45,65.59,65.45,65.48,170829.0,63.4044,63.54,63.4044,63.4335,170829.0
2024-09-10 14:40:00,65.48,65.56,65.45,65.52,139997.0,63.4335,63.511,63.4044,63.4722,139997.0
2024-09-10 14:50:00,65.52,65.64,65.51,65.62,140784.0,63.4722,63.5885,63.4625,63.5691,140784.0
2024-09-10 15:00:00,65.62,65.68,65.52,65.58,133198.0,63.5691,63.6272,63.4722,63.5303,133198.0
2024-09-10 15:10:00,65.58,65.63,65.55,65.56,136420.0,63.5303,63.5788,63.5013,63.511,136420.0
2024-09-10 15:20:00,65.56,65.76,65.56,65.66,145025.0,63.511,63.7047,63.511,63.6078,145025.0
2024-09-10 15:30:00,65.66,65.73,65.64,65.73,179545.0,63.6078,63.6756,63.5885,63.6756,179545.0
2024-09-10 15:40:00,65.73,65.76,65.7,65.72,184179.0,63.6756,63.7047,63.6466,63.666,184179.0
2024-09-10 15:50:00,65.72,65.93,65.66,65.9,654789.0,63.666,63.8694,63.6078,63.8403,654789.0
2024-09-11 09:30:00,66.81,66.84,66.43,66.43,329710.0,64.7219,64.7509,64.3538,64.3538,329710.0
2024-09-11 09:40:00,66.42,66.53,66.34,66.39,200778.0,64.3441,64.4506,64.2666,64.315,200778.0
2024-09-11 09:50:00,66.39,66.39,66.13,66.15,223478.0,64.315,64.315,64.0631,64.0825,223478.0
2024-09-11 10:00:00,66.15,66.18,65.81,65.94,404741.0,64.0825,64.1116,63.7531,63.8791,404741.0
2024-09-11 10:10:00,65.94,65.98,65.75,65.81,234770.0,63.8791,63.9178,63.695,63.7531,234770.0
2024-09-11 10:20:00,65.81,66.02,65.8,65.94,179023.0,63.7531,63.9566,63.7435,63.8791,179023.0
2024-09-11 10:30:00,65.93,65.93,65.65,65.68,323874.0,63.8694,63.8694,63.5981,63.6272,323874.0
2024-09-11 10:40:00,65.68,65.7,65.6,65.62,205529.0,63.6272,63.6466,63.5497,63.5691,205529.0
2024-09-11 10:50:00,65.63,65.94,65.62,65.92,122577.0,63.5788,63.8791,63.5691,63.8597,122577.0
2024-09-11 11:00:00,65.92,66.08,65.9,66.0,100604.0,63.8597,64.0147,63.8403,63.9372,100604.0
2024-09-11 11:10:00,65.98,66.13,65.98,66.06,161198.0,63.9178,64.0631,63.9178,63.9953,161198.0
2024-09-11 11:20:00,66.06,66.09,66.0,66.07,112308.0,63.9953,64.0244,63.9372,64.005,112308.0
2024-09-11 11:30:00,66.08,66.15,66.0,66.13,93432.0,64.0147,64.0825,63.9372,64.0631,93432.0
2024-09-11 11:40:00,66.12,66.27,66.11,66.27,79288.0,64.0535,64.1988,64.0438,64.1988,79288.0
2024-09-11 11:50:00,66.27,66.33,66.1,66.16,53430.0,64.1988,64.2569,64.0341,64.0922,53430.0
2024-09-11 12:00:00,66.17,66.3,66.1,66.23,70455.0,64.1019,64.2278,64.0341,64.16,70455.0
2024-09-11 12:10:00,66.25,66.29,66.19,66.22,20561.0,64.1794,64.2181,64.1213,64.1503,20561.0
2024-09-11 12:20:00,66.22,66.24,66.1,66.13,31005.0,64.1503,64.1697,64.0341,64.0631,31005.0
2024-09-11 12:30:00,66.14,66.25,66.13,66.25,23124.0,64.0728,64.1794,64.0631,64.1794,23124.0
2024-09-11 12:40:00,66.27,66.41,66.24,66.38,23552.0,64.1988,64.3344,64.1697,64.3053,23552.0
2024-09-11 12:50:00,66.38,66.42,66.3,66.31,29891.0,64.3053,64.3441,64.2278,64.2375,29891.0
2024-09-11 13:00:00,66.32,66.4,66.3,66.31,36009.0,64.2472,64.3247,64.2278,64.2375,36009.0
2024-09-11 13:10:00,66.32,66.39,66.26,66.29,64874.0,64.2472,64.315,64.1891,64.2181,64874.0
2024-09-11 13:20:00,66.28,66.29,66.16,66.17,71856.0,64.2085,64.2181,64.0922,64.1019,71856.0
2024-09-11 13:30:00,66.17,66.24,66.16,66.24,74084.0,64.1019,64.1697,64.0922,64.1697,74084.0
2024-09-11 13:40:00,66.27,66.31,66.23,66.28,26405.0,64.1988,64.2375,64.16,64.2085,26405.0
2024-09-11 13:50:00,66.28,66.3,66.17,66.23,36589.0,64.2085,64.2278,64.1019,64.16,36589.0
2024-09-11 14:00:00,66.22,66.3,66.16,66.24,28492.0,64.1503,64.2278,64.0922,64.1697,28492.0
2024-09-11 14:10:00,66.25,66.28,66.2,66.25,25178.0,64.1794,64.2085,64.131,64.1794,25178.0
2024-09-11 14:20:00,66.26,66.29,66.19,66.2,82450.0,64.1891,64.2181,64.1213,64.131,82450.0
2024-09-11 14:30:00,66.2,66.26,66.18,66.26,89240.0,64.131,64.1891,64.1116,64.1891,89240.0
2024-09-11 14:40:00,66.26,66.35,66.25,66.28,62547.0,64.1891,64.2763,64.1794,64.2085,62547.0
2024-09-11 14:50:00,66.28,66.28,66.18,66.2,57180.0,64.2085,64.2085,64.1116,64.131,57180.0
2024-09-11 15:00:00,66.2,66.27,66.17,66.24,69619.0,64.131,64.1988,64.1019,64.1697,69619.0
2024-09-11 15:10:00,66.23,66.26,66.2,66.25,59174.0,64.16,64.1891,64.131,64.1794,59174.0
2024-09-11 15:20:00,66.25,66.28,66.21,66.26,85849.0,64.1794,64.2085,64.1406,64.1891,85849.0
2024-09-11 15:30:00,66.26,66.32,66.22,66.3,115792.0,64.1891,64.2472,64.1503,64.2278,115792.0
2024-09-11 15:40:00,66.3,66.3,66.15,66.22,181584.0,64.2278,64.2278,64.0825,64.1503,181584.0
2024-09-11 15:50:00,66.22,66.24,66.12,66.19,439508.0,64.1503,64.1697,64.0535,64.1213,439508.0
2024-09-12 09:30:00,66.39,66.43,66.24,66.4,348145.0,64.315,64.3538,64.1697,64.3247,348145.0
2024-09-12 09:40:00,66.39,66.56,66.21,66.22,269162.0,64.315,64.4797,64.1406,64.1503,269162.0
2024-09-12 09:50:00,66.23,66.31,66.11,66.15,98931.0,64.16,64.2375,64.0438,64.0825,98931.0
2024-09-12 10:00:00,66.14,66.34,66.1,66.34,188082.0,64.0728,64.2666,64.0341,64.2666,188082.0
2024-09-12 10:10:00,66.34,66.49,66.29,66.46,261054.0,64.2666,64.4119,64.2181,64.3828,261054.0
2024-09-12 10:20:00,66.46,66.49,66.34,66.36,144359.0,64.3828,64.4119,64.2666,64.2859,144359.0
2024-09-12 10:30:00,66.36,66.45,66.33,66.45,145560.0,64.2859,64.3731,64.2569,64.3731,145560.0
2024-09-12 10:40:00,66.45,66.52,66.41,66.51,159402.0,64.3731,64.4409,64.3344,64.4313,159402.0
2024-09-12 10:50:00,66.51,66.6,66.44,66.52,107960.0,64.4313,64.5184,64.3634,64.4409,107960.0
2024-09-12 11:00:00,66.52,66.66,66.49,66.64,166147.0,64.4409,64.5766,64.4119,64.5572,166147.0
2024-09-12 11:10:00,66.63,66.7,66.55,66.59,167856.0,64.5475,64.6153,64.47,64.5088,167856.0
2024-09-12 11:20:00,66.58,66.77,66.57,66.76,295267.0,64.4991,64.6831,64.4894,64.6734,295267.0
2024-09-12 11:30:00,66.77,66.8,66.68,66.76,128467.0,64.6831,64.7122,64.5959,64.6734,128467.0
2024-09-12 11:40:00,66.77,66.87,66.75,66.79,53878.0,64.6831,64.78,64.6638,64.7025,53878.0
2024-09-12 11:50:00,66.8,66.81,66.68,66.69,20225.0,64.7122,64.7219,64.5959,64.6056,20225.0
2024-09-12 12:00:00,66.68,66.83,66.67,66.82,29630.0,64.5959,64.7413,64.5863,64.7316,29630.0
2024-09-12 12:10:00,66.82,66.87,66.77,66.86,33425.0,64.7316,64.78,64.6831,64.7703,33425.0
2024-09-12 12:20:00,66.86,66.87,66.78,66.8,30627.0,64.7703,64.78,64.6928,64.7122,30627.0
2024-09-12 12:30:00,66.8,66.87,66.79,66.84,38335.0,64.7122,64.78,64.7025,64.7509,38335.0
2024-09-12 12:40:00,66.84,66.96,66.84,66.96,29596.0,64.7509,64.8672,64.7509,64.8672,29596.0
2024-09-12 12:50:00,66.95,67.05,66.95,67.05,32867.0,64.8575,64.9544,64.8575,64.9544,32867.0
2024-09-12 13:00:00,67.05,67.14,67.04,67.06,32564.0,64.9544,65.0416,64.9447,64.9641,32564.0
2024-09-12 13:10:00,67.06,67.07,67.01,67.02,69319.0,64.9641,64.9738,64.9156,64.9253,69319.0
2024-09-12 13:20:00,67.01,67.07,66.99,67.03,19815.0,64.9156,64.9738,64.8963,64.935,19815.0
2024-09-12 13:30:00,67.03,67.07,66.99,67.05,26571.0,64.935,64.9738,64.8963,64.9544,26571.0
2024-09-12 13:40:00,67.06,67.12,67.05,67.09,33343.0,64.9641,65.0222,64.9544,64.9931,33343.0
2024-09-12 13:50:00,67.09,67.16,67.08,67.11,60900.0,64.9931,65.0609,64.9834,65.0125,60900.0
2024-09-12 14:00:00,67.11,67.16,67.08,67.1,62015.0,65.0125,65.0609,64.9834,65.0028,62015.0
2024-09-12 14:10:00,67.1,67.18,67.09,67.14,50031.0,65.0028,65.0803,64.9931,65.0416,50031.0
2024-09-12 14:20:00,67.14,67.17,67.09,67.11,39254.0,65.0416,65.0706,64.9931,65.0125,39254.0
2024-09-12 14:30:00,67.12,67.13,67.08,67.09,50177.0,65.0222,65.0319,64.9834,64.9931,50177.0
2024-09-12 14:40:00,67.09,67.09,67.03,67.03,41230.0,64.9931,64.9931,64.935,64.935,41230.0
2024-09-12 14:50:00,67.04,67.09,66.98,67.08,95191.0,64.9447,64.9931,64.8866,64.9834,95191.0
2024-09-12 15:00:00,67.09,67.09,67.0,67.01,43200.0,64.9931,64.9931,64.9059,64.9156,43200.0
2024-09-12 15:10:00,67.01,67.03,66.99,67.0,40818.0,64.9156,64.935,64.8963,64.9059,40818.0
2024-09-12 15:20:00,67.0,67.05,66.97,67.05,54086.0,64.9059,64.9544,64.8769,64.9544,54086.0
2024-09-12 15:30:00,67.04,67.07,66.99,67.04,89927.0,64.9447,64.9738,64.8963,64.9447,89927.0
2024-09-12 15:40:00,67.04,67.05,66.98,67.03,103244.0,64.9447,64.9544,64.8866,64.935,103244.0
2024-09-12 15:50:00,67.01,67.04,66.95,66.98,312504.0,64.9156,64.9447,64.8575,64.8866,312504.0
2024-09-13 09:30:00,67.44,67.55,67.39,67.51,182157.0,65.3322,65.4388,65.2838,65.4,182157.0
2024-09-13 09:40:00,67.51,67.78,67.51,67.77,107208.0,65.4,65.6616,65.4,65.6519,107208.0
2024-09-13 09:50:00,67.76,67.81,67.69,67.74,128616.0,65.6422,65.6906,65.5744,65.6228,128616.0
2024-09-13 10:00:00,67.74,67.76,67.49,67.55,112960.0,65.6228,65.6422,65.3806,65.4388,112960.0
2024-09-13 10:10:00,67.56,67.73,67.56,67.69,76241.0,65.4484,65.6131,65.4484,65.5744,76241.0
2024-09-13 10:20:00,67.69,67.79,67.67,67.7,78348.0,65.5744,65.6713,65.555,65.5841,78348.0
2024-09-13 10:30:00,67.71,67.78,67.62,67.78,98014.0,65.5938,65.6616,65.5066,65.6616,98014.0
2024-09-13 10:40:00,67.79,67.86,67.79,67.8,128405.0,65.6713,65.7391,65.6713,65.6809,128405.0
2024-09-13 10:50:00,67.78,67.78,67.68,67.7,99299.0,65.6616,65.6616,65.5647,65.5841,99299.0
2024-09-13 11:00:00,67.7,67.7,67.53,67.57,130208.0,65.5841,65.5841,65.4194,65.4581,130208.0
2024-09-13 11:10:00,67.58,67.67,67.55,67.64,71735.0,65.4678,65.555,65.4388,65.5259,71735.0
2024-09-13 11:20:00,67.63,67.67,67.6,67.61,54849.0,65.5163,65.555,65.4872,65.4969,54849.0
2024-09-13 11:30:00,67.61,67.62,67.54,67.59,84389.0,65.4969,65.5066,65.4291,65.4775,84389.0
2024-09-13 11:40:00,67.59,67.72,67.59,67.67,26314.0,65.4775,65.6034,65.4775,65.555,26314.0
2024-09-13 11:50:00,67.67,67.69,67.55,67.56,20301.0,65.555,65.5744,65.4388,65.4484,20301.0
2024-09-13 12:00:00,67.57,67.59,67.46,67.51,49375.0,65.4581,65.4775,65.3516,65.4,49375.0
2024-09-13 12:10:00,67.51,67.52,67.46,67.47,26439.0,65.4,65.4097,65.3516,65.3613,26439.0
2024-09-13 12:20:00,67.47,67.49,67.44,67.46,34282.0,65.3613,65.3806,65.3322,65.3516,34282.0
2024-09-13 12:30:00,67.47,67.47,67.4,67.41,23896.0,65.3613,65.3613,65.2934,65.3031,23896.0
2024-09-13 12:40:00,67.41,67.47,67.4,67.43,29246.0,65.3031,65.3613,65.2934,65.3225,29246.0
2024-09-13 12:50:00,67.44,67.5,67.42,67.47,21358.0,65.3322,65.3903,65.3128,65.3613,21358.0
2024-09-13 13:00:00,67.46,67.49,67.42,67.44,44450.0,65.3516,65.3806,65.3128,65.3322,44450.0
2024-09-13 13:10:00,67.43,67.46,67.41,67.42,12696.0,65.3225,65.3516,65.3031,65.3128,12696.0
2024-09-13 13:20:00,67.42,67.42,67.35,67.39,21746.0,65.3128,65.3128,65.245,65.2838,21746.0
2024-09-13 13:30:00,67.4,67.47,67.39,67.45,19696.0,65.2934,65.3613,65.2838,65.3419,19696.0
2024-09-13 13:40:00,67.45,67.49,67.44,67.44,22827.0,65.3419,65.3806,65.3322,65.3322,22827.0
2024-09-13 13:50:00,67.45,67.45,67.37,67.4,20110.0,65.3419,65.3419,65.2644,65.2934,20110.0
2024-09-13 14:00:00,67.4,67.41,67.29,67.39,28152.0,65.2934,65.3031,65.1869,65.2838,28152.0
2024-09-13 14:10:00,67.41,67.42,67.35,67.4,18577.0,65.3031,65.3128,65.245,65.2934,18577.0
2024-09-13 14:20:00,67.4,67.4,67.27,67.28,26348.0,65.2934,65.2934,65.1675,65.1772,26348.0
2024-09-13 14:30:00,67.28,67.3,67.25,67.26,23660.0,65.1772,65.1966,65.1481,65.1578,23660.0
2024-09-13 14:40:00,67.27,67.4,67.24,67.31,73038.0,65.1675,65.2934,65.1384,65.2063,73038.0
2024-09-13 14:50:00,67.3,67.32,67.24,67.3,22748.0,65.1966,65.2159,65.1384,65.1966,22748.0
2024-09-13 15:00:00,67.3,67.39,67.27,67.36,27695.0,65.1966,65.2838,65.1675,65.2547,27695.0
2024-09-13 15:10:00,67.36,67.41,67.35,67.38,30871.0,65.2547,65.3031,65.245,65.2741,30871.0
2024-09-13 15:20:00,67.38,67.41,67.36,67.4,32894.0,65.2741,65.3031,65.2547,65.2934,32894.0
2024-09-13 15:30:00,67.39,67.42,67.37,67.41,56670.0,65.2838,65.3128,65.2644,65.3031,56670.0
2024-09-13 15:40:00,67.42,67.42,67.33,67.34,74820.0,65.3128,65.3128,65.2256,65.2353,74820.0
2024-09-13 15:50:00,67.34,67.47,67.31,67.45,216727.0,65.2353,65.3613,65.2063,65.3419,216727.0
2024-09-16 09:30:00,67.92,68.18,67.86,67.95,95611.0,65.7972,66.0491,65.7391,65.8263,95611.0
2024-09-16 09:40:00,67.94,67.95,67.64,67.77,56022.0,65.8166,65.8263,65.5259,65.6519,56022.0
2024-09-16 09:50:00,67.78,67.92,67.74,67.9,67397.0,65.6616,65.7972,65.6228,65.7778,67397.0
2024-09-16 10:00:00,67.92,67.96,67.77,67.91,125976.0,65.7972,65.8359,65.6519,65.7875,125976.0
2024-09-16 10:10:00,67.92,67.95,67.81,67.82,60498.0,65.7972,65.8263,65.6906,65.7003,60498.0
2024-09-16 10:20:00,67.82,67.85,67.75,67.84,68076.0,65.7003,65.7294,65.6325,65.7197,68076.0
2024-09-16 10:30:00,67.84,67.84,67.66,67.74,71262.0,65.7197,65.7197,65.5453,65.6228,71262.0
2024-09-16 10:40:00,67.74,67.74,67.63,67.7,61774.0,65.6228,65.6228,65.5163,65.5841,61774.0
2024-09-16 10:50:00,67.7,67.73,67.65,67.7,38218.0,65.5841,65.6131,65.5356,65.5841,38218.0
2024-09-16 11:00:00,67.7,67.7,67.61,67.65,36961.0,65.5841,65.5841,65.4969,65.5356,36961.0
2024-09-16 11:10:00,67.65,67.65,67.5,67.5,73482.0,65.5356,65.5356,65.3903,65.3903,73482.0
2024-09-16 11:20:00,67.5,67.58,67.49,67.53,87421.0,65.3903,65.4678,65.3806,65.4194,87421.0
2024-09-16 11:30:00,67.52,67.56,67.44,67.53,48614.0,65.4097,65.4484,65.3322,65.4194,48614.0
2024-09-16 11:40:00,67.53,67.75,67.53,67.69,146526.0,65.4194,65.6325,65.4194,65.5744,146526.0
2024-09-16 11:50:00,67.69,67.84,67.68,67.73,83058.0,65.5744,65.7197,65.5647,65.6131,83058.0
2024-09-16 12:00:00,67.72,67.75,67.65,67.7,15181.0,65.6034,65.6325,65.5356,65.5841,15181.0
2024-09-16 12:10:00,67.69,67.7,67.63,67.66,19686.0,65.5744,65.5841,65.5163,65.5453,19686.0
2024-09-16 12:20:00,67.67,67.68,67.6,67.67,32921.0,65.555,65.5647,65.4872,65.555,32921.0
2024-09-16 12:30:00,67.67,67.67,67.58,67.63,24321.0,65.555,65.555,65.4678,65.5163,24321.0
2024-09-16 12:40:00,67.64,67.69,67.63,67.67,32657.0,65.5259,65.5744,65.5163,65.555,32657.0
2024-09-16 12:50:00,67.67,67.69,67.65,67.66,28395.0,65.555,65.5744,65.5356,65.5453,28395.0
2024-09-16 13:00:00,67.66,67.72,67.65,67.72,52236.0,65.5453,65.6034,65.5356,65.6034,52236.0
2024-09-16 13:10:00,67.72,67.75,67.66,67.75,15218.0,65.6034,65.6325,65.5453,65.6325,15218.0
2024-09-16 13:20:00,67.74,67.74,67.67,67.7,24012.0,65.6228,65.6228,65.555,65.5841,24012.0
2024-09-16 13:30:00,67.7,67.72,67.67,67.71,26600.0,65.5841,65.6034,65.555,65.5938,26600.0
2024-09-16 13:40:00,67.72,67.73,67.69,67.73,18331.0,65.6034,65.6131,65.5744,65.6131,18331.0
2024-09-16 13:50:00,67.73,67.82,67.72,67.81,68855.0,65.6131,65.7003,65.6034,65.6906,68855.0
2024-09-16 14:00:00,67.81,67.83,67.79,67.81,11774.0,65.6906,65.71,65.6713,65.6906,11774.0
2024-09-16 14:10:00,67.81,67.83,67.79,67.81,34707.0,65.6906,65.71,65.6713,65.6906,34707.0
2024-09-16 14:20:00,67.8,67.84,67.78,67.84,25138.0,65.6809,65.7197,65.6616,65.7197,25138.0
2024-09-16 14:30:00,67.84,67.9,67.84,67.9,25316.0,65.7197,65.7778,65.7197,65.7778,25316.0
2024-09-16 14:40:00,67.9,67.92,67.87,67.91,62845.0,65.7778,65.7972,65.7488,65.7875,62845.0
2024-09-16 14:50:00,67.9,67.92,67.89,67.91,23222.0,65.7778,65.7972,65.7681,65.7875,23222.0
2024-09-16 15:00:00,67.9,67.91,67.89,67.91,21488.0,65.7778,65.7875,65.7681,65.7875,21488.0
2024-09-16 15:10:00,67.91,67.92,67.89,67.91,47161.0,65.7875,65.7972,65.7681,65.7875,47161.0
2024-09-16 15:20:00,67.91,67.91,67.89,67.91,42561.0,65.7875,65.7875,65.7681,65.7875,42561.0
2024-09-16 15:30:00,67.91,67.95,67.9,67.92,44894.0,65.7875,65.8263,65.7778,65.7972,44894.0
2024-09-16 15:40:00,67.92,68.01,67.92,67.98,75854.0,65.7972,65.8844,65.7972,65.8553,75854.0
2024-09-16 15:50:00,67.98,68.08,67.97,68.06,279260.0,65.8553,65.9522,65.8456,65.9328,279260.0
2024-09-17 09:30:00,67.94,68.1,67.85,68.09,106126.0,65.8166,65.9716,65.7294,65.9619,106126.0
2024-09-17 09:40:00,68.09,68.21,68.06,68.19,52803.0,65.9619,66.0781,65.9328,66.0588,52803.0
2024-09-17 09:50:00,68.2,68.2,68.07,68.09,53073.0,66.0684,66.0684,65.9425,65.9619,53073.0
2024-09-17 10:00:00,68.11,68.24,68.06,68.2,52346.0,65.9813,66.1072,65.9328,66.0684,52346.0
2024-09-17 10:10:00,68.21,68.33,68.18,68.3,90501.0,66.0781,66.1944,66.0491,66.1653,90501.0
2024-09-17 10:20:00,68.3,68.31,68.2,68.23,77145.0,66.1653,66.175,66.0684,66.0975,77145.0
2024-09-17 10:30:00,68.23,68.28,68.18,68.2,259365.0,66.0975,66.1459,66.0491,66.0684,259365.0
2024-09-17 10:40:00,68.2,68.21,68.11,68.2,41227.0,66.0684,66.0781,65.9813,66.0684,41227.0
2024-09-17 10:50:00,68.2,68.25,68.07,68.09,90424.0,66.0684,66.1169,65.9425,65.9619,90424.0
2024-09-17 11:00:00,68.1,68.11,68.0,68.03,132736.0,65.9716,65.9813,65.8747,65.9038,132736.0
2024-09-17 11:10:00,68.03,68.1,68.02,68.06,124294.0,65.9038,65.9716,65.8941,65.9328,124294.0
2024-09-17 11:20:00,68.06,68.07,67.98,68.04,83036.0,65.9328,65.9425,65.8553,65.9134,83036.0
2024-09-17 11:30:00,68.03,68.06,67.93,68.03,73919.0,65.9038,65.9328,65.8069,65.9038,73919.0
2024-09-17 11:40:00,68.03,68.16,68.02,68.13,22198.0,65.9038,66.0297,65.8941,66.0006,22198.0
2024-09-17 11:50:00,68.13,68.16,68.1,68.1,19078.0,66.0006,66.0297,65.9716,65.9716,19078.0
2024-09-17 12:00:00,68.08,68.11,68.06,68.07,21134.0,65.9522,65.9813,65.9328,65.9425,21134.0
2024-09-17 12:10:00,68.08,68.11,68.02,68.03,18046.0,65.9522,65.9813,65.8941,65.9038,18046.0
2024-09-17 12:20:00,68.04,68.12,68.04,68.09,40927.0,65.9134,65.9909,65.9134,65.9619,40927.0
2024-09-17 12:30:00,68.09,68.15,68.08,68.09,23354.0,65.9619,66.02,65.9522,65.9619,23354.0
2024-09-17 12:40:00,68.09,68.11,67.94,67.95,29599.0,65.9619,65.9813,65.8166,65.8263,29599.0
2024-09-17 12:50:00,67.95,68.05,67.89,68.0,51406.0,65.8263,65.9231,65.7681,65.8747,51406.0
2024-09-17 13:00:00,68.0,68.0,67.94,67.98,31752.0,65.8747,65.8747,65.8166,65.8553,31752.0
2024-09-17 13:10:00,67.98,68.04,67.92,68.0,31857.0,65.8553,65.9134,65.7972,65.8747,31857.0
2024-09-17 13:20:00,68.0,68.07,67.96,68.06,25307.0,65.8747,65.9425,65.8359,65.9328,25307.0
2024-09-17 13:30:00,68.06,68.1,68.01,68.06,33992.0,65.9328,65.9716,65.8844,65.9328,33992.0
2024-09-17 13:40:00,68.06,68.11,68.0,68.09,27606.0,65.9328,65.9813,65.8747,65.9619,27606.0
2024-09-17 13:50:00,68.1,68.12,68.05,68.07,41811.0,65.9716,65.9909,65.9231,65.9425,41811.0
2024-09-17 14:00:00,68.08,68.11,68.02,68.1,36821.0,65.9522,65.9813,65.8941,65.9716,36821.0
2024-09-17 14:10:00,68.09,68.13,68.08,68.08,23777.0,65.9619,66.0006,65.9522,65.9522,23777.0
2024-09-17 14:20:00,68.09,68.1,68.06,68.09,21903.0,65.9619,65.9716,65.9328,65.9619,21903.0
2024-09-17 14:30:00,68.08,68.11,68.04,68.11,18171.0,65.9522,65.9813,65.9134,65.9813,18171.0
2024-09-17 14:40:00,68.11,68.13,68.08,68.12,65845.0,65.9813,66.0006,65.9522,65.9909,65845.0
2024-09-17 14:50:00,68.13,68.19,68.12,68.14,86140.0,66.0006,66.0588,65.9909,66.0103,86140.0
2024-09-17 15:00:00,68.13,68.16,68.11,68.13,68964.0,66.0006,66.0297,65.9813,66.0006,68964.0
2024-09-17 15:10:00,68.13,68.18,68.1,68.15,103944.0,66.0006,66.0491,65.9716,66.02,103944.0
2024-09-17 15:20:00,68.15,68.16,68.06,68.15,80443.0,66.02,66.0297,65.9328,66.02,80443.0
2024-09-17 15:30:00,68.15,68.15,68.08,68.12,77414.0,66.02,66.02,65.9522,65.9909,77414.0
2024-09-17 15:40:00,68.12,68.2,68.07,68.11,166254.0,65.9909,66.0684,65.9425,65.9813,166254.0
2024-09-17 15:50:00,68.11,68.16,68.03,68.15,530512.0,65.9813,66.0297,65.9038,66.02,530512.0
2024-09-18 09:30:00,68.37,68.54,68.31,68.49,90329.0,66.2331,66.3978,66.175,66.3494,90329.0
2024-09-18 09:40:00,68.48,68.57,68.41,68.52,42816.0,66.3397,66.4269,66.2719,66.3784,42816.0
2024-09-18 09:50:00,68.51,68.51,68.25,68.27,23789.0,66.3688,66.3688,66.1169,66.1363,23789.0
2024-09-18 10:00:00,68.27,68.28,68.17,68.18,86903.0,66.1363,66.1459,66.0394,66.0491,86903.0
2024-09-18 10:10:00,68.18,68.21,68.09,68.09,52183.0,66.0491,66.0781,65.9619,65.9619,52183.0
2024-09-18 10:20:00,68.08,68.16,68.0,68.12,65094.0,65.9522,66.0297,65.8747,65.9909,65094.0
2024-09-18 10:30:00,68.12,68.22,68.04,68.08,137859.0,65.9909,66.0878,65.9134,65.9522,137859.0
2024-09-18 10:40:00,68.08,68.13,68.02,68.06,68704.0,65.9522,66.0006,65.8941,65.9328,68704.0
2024-09-18 10:50:00,68.06,68.08,68.0,68.07,19171.0,65.9328,65.9522,65.8747,65.9425,19171.0
2024-09-18 11:00:00,68.08,68.13,68.07,68.1,21151.0,65.9522,66.0006,65.9425,65.9716,21151.0
2024-09-18 11:10:00,68.1,68.17,68.1,68.15,39592.0,65.9716,66.0394,65.9716,66.02,39592.0
2024-09-18 11:20:00,68.14,68.17,68.12,68.15,45861.0,66.0103,66.0394,65.9909,66.02,45861.0
2024-09-18 11:30:00,68.15,68.16,68.01,68.03,62941.0,66.02,66.0297,65.8844,65.9038,62941.0
2024-09-18 11:40:00,68.03,68.05,67.97,68.01,17864.0,65.9038,65.9231,65.8456,65.8844,17864.0
2024-09-18 11:50:00,68.01,68.04,67.97,68.01,22716.0,65.8844,65.9134,65.8456,65.8844,22716.0
2024-09-18 12:00:00,68.01,68.14,68.0,68.09,18397.0,65.8844,66.0103,65.8747,65.9619,18397.0
2024-09-18 12:10:00,68.09,68.13,68.07,68.12,36215.0,65.9619,66.0006,65.9425,65.9909,36215.0
2024-09-18 12:20:00,68.12,68.19,68.11,68.17,14027.0,65.9909,66.0588,65.9813,66.0394,14027.0
2024-09-18 12:30:00,68.17,68.22,68.16,68.19,12511.0,66.0394,66.0878,66.0297,66.0588,12511.0
2024-09-18 12:40:00,68.18,68.26,68.18,68.22,19318.0,66.0491,66.1266,66.0491,66.0878,19318.0
2024-09-18 12:50:00,68.23,68.28,68.23,68.26,14788.0,66.0975,66.1459,66.0975,66.1266,14788.0
2024-09-18 13:00:00,68.25,68.28,68.25,68.28,15495.0,66.1169,66.1459,66.1169,66.1459,15495.0
2024-09-18 13:10:00,68.28,68.3,68.24,68.3,19996.0,66.1459,66.1653,66.1072,66.1653,19996.0
2024-09-18 13:20:00,68.3,68.3,68.25,68.27,14795.0,66.1653,66.1653,66.1169,66.1363,14795.0
2024-09-18 13:30:00,68.27,68.34,68.27,68.31,17574.0,66.1363,66.2041,66.1363,66.175,17574.0
2024-09-18 13:40:00,68.31,68.32,68.22,68.23,18138.0,66.175,66.1847,66.0878,66.0975,18138.0
2024-09-18 13:50:00,68.23,68.24,68.17,68.22,35023.0,66.0975,66.1072,66.0394,66.0878,35023.0
2024-09-18 14:00:00,68.2,68.6,68.18,68.4,125660.0,66.0684,66.4559,66.0491,66.2622,125660.0
2024-09-18 14:10:00,68.4,68.54,68.3,68.53,57823.0,66.2622,66.3978,66.1653,66.3881,57823.0
2024-09-18 14:20:00,68.53,68.63,68.51,68.63,39148.0,66.3881,66.485,66.3688,66.485,39148.0
2024-09-18 14:30:00,68.61,68.74,68.48,68.72,57882.0,66.4656,66.5916,66.3397,66.5722,57882.0
2024-09-18 14:40:00,68.71,68.72,68.37,68.46,42594.0,66.5625,66.5722,66.2331,66.3203,42594.0
2024-09-18 14:50:00,68.45,68.61,68.43,68.43,27146.0,66.3106,66.4656,66.2913,66.2913,27146.0
2024-09-18 15:00:00,68.42,68.42,68.23,68.29,40117.0,66.2816,66.2816,66.0975,66.1556,40117.0
2024-09-18 15:10:00,68.26,68.47,68.25,68.44,41578.0,66.1266,66.33,66.1169,66.3009,41578.0
2024-09-18 15:20:00,68.43,68.46,68.25,68.42,36556.0,66.2913,66.3203,66.1169,66.2816,36556.0
2024-09-18 15:30:00,68.42,68.44,68.24,68.28,45600.0,66.2816,66.3009,66.1072,66.1459,45600.0
2024-09-18 15:40:00,68.29,68.29,67.99,68.01,49558.0,66.1556,66.1556,65.865,65.8844,49558.0
2024-09-18 15:50:00,67.99,68.17,67.98,68.16,222534.0,65.865,66.0394,65.8553,66.0297,222534.0
2024-09-19 09:30:00,69.12,69.22,69.03,69.17,179425.0,66.9597,67.0566,66.8725,67.0081,179425.0
2024-09-19 09:40:00,69.17,69.19,68.91,68.92,66810.0,67.0081,67.0275,66.7563,66.7659,66810.0
2024-09-19 09:50:00,68.93,69.11,68.81,69.1,57892.0,66.7756,66.95,66.6594,66.9403,57892.0
2024-09-19 10:00:00,69.12,69.19,69.06,69.09,138176.0,66.9597,67.0275,66.9016,66.9306,138176.0
2024-09-19 10:10:00,69.09,69.15,69.01,69.15,196195.0,66.9306,66.9887,66.8531,66.9887,196195.0
2024-09-19 10:20:00,69.16,69.25,69.12,69.25,74239.0,66.9984,67.0856,66.9597,67.0856,74239.0
2024-09-19 10:30:00,69.24,69.27,69.15,69.16,91441.0,67.0759,67.105,66.9887,66.9984,91441.0
2024-09-19 10:40:00,69.17,69.19,69.03,69.11,85220.0,67.0081,67.0275,66.8725,66.95,85220.0
2024-09-19 10:50:00,69.11,69.22,69.1,69.2,154803.0,66.95,67.0566,66.9403,67.0372,154803.0
2024-09-19 11:00:00,69.2,69.33,69.18,69.28,61824.0,67.0372,67.1631,67.0178,67.1147,61824.0
2024-09-19 11:10:00,69.28,69.44,69.26,69.44,75781.0,67.1147,67.2697,67.0953,67.2697,75781.0
2024-09-19 11:20:00,69.44,69.56,69.41,69.55,91793.0,67.2697,67.3859,67.2406,67.3762,91793.0
2024-09-19 11:30:00,69.56,69.6,69.5,69.55,166370.0,67.3859,67.4247,67.3278,67.3762,166370.0
2024-09-19 11:40:00,69.55,69.63,69.54,69.6,27801.0,67.3762,67.4537,67.3666,67.4247,27801.0
2024-09-19 11:50:00,69.63,69.63,69.45,69.52,34635.0,67.4537,67.4537,67.2794,67.3472,34635.0
2024-09-19 12:00:00,69.52,69.6,69.49,69.58,24710.0,67.3472,67.4247,67.3181,67.4053,24710.0
2024-09-19 12:10:00,69.58,69.58,69.45,69.51,31296.0,67.4053,67.4053,67.2794,67.3375,31296.0
2024-09-19 12:20:00,69.48,69.49,69.38,69.45,40114.0,67.3084,67.3181,67.2116,67.2794,40114.0
2024-09-19 12:30:00,69.47,69.48,69.38,69.4,26150.0,67.2987,67.3084,67.2116,67.2309,26150.0
2024-09-19 12:40:00,69.4,69.41,69.35,69.38,25761.0,67.2309,67.2406,67.1825,67.2116,25761.0
2024-09-19 12:50:00,69.38,69.43,69.37,69.42,20111.0,67.2116,67.26,67.2019,67.2503,20111.0
2024-09-19 13:00:00,69.42,69.43,69.36,69.4,47115.0,67.2503,67.26,67.1922,67.2309,47115.0
2024-09-19 13:10:00,69.4,69.43,69.36,69.38,18458.0,67.2309,67.26,67.1922,67.2116,18458.0
2024-09-19 13:20:00,69.37,69.46,69.37,69.45,24819.0,67.2019,67.2891,67.2019,67.2794,24819.0
2024-09-19 13:30:00,69.46,69.55,69.46,69.55,19751.0,67.2891,67.3762,67.2891,67.3762,19751.0
2024-09-19 13:40:00,69.55,69.61,69.52,69.58,14966.0,67.3762,67.4344,67.3472,67.4053,14966.0
2024-09-19 13:50:00,69.58,69.58,69.53,69.56,28568.0,67.4053,67.4053,67.3569,67.3859,28568.0
2024-09-19 14:00:00,69.55,69.56,69.46,69.47,23422.0,67.3762,67.3859,67.2891,67.2987,23422.0
2024-09-19 14:10:00,69.47,69.47,69.4,69.44,33698.0,67.2987,67.2987,67.2309,67.2697,33698.0
2024-09-19 14:20:00,69.44,69.48,69.39,69.44,30604.0,67.2697,67.3084,67.2212,67.2697,30604.0
2024-09-19 14:30:00,69.44,69.44,69.37,69.42,39463.0,67.2697,67.2697,67.2019,67.2503,39463.0
2024-09-19 14:40:00,69.41,69.45,69.35,69.36,34447.0,67.2406,67.2794,67.1825,67.1922,34447.0
2024-09-19 14:50:00,69.36,69.39,69.34,69.38,26984.0,67.1922,67.2212,67.1728,67.2116,26984.0
2024-09-19 15:00:00,69.38,69.39,69.32,69.34,31640.0,67.2116,67.2212,67.1534,67.1728,31640.0
2024-09-19 15:10:00,69.35,69.37,69.26,69.27,36622.0,67.1825,67.2019,67.0953,67.105,36622.0
2024-09-19 15:20:00,69.26,69.34,69.22,69.28,43192.0,67.0953,67.1728,67.0566,67.1147,43192.0
2024-09-19 15:30:00,69.28,69.3,69.2,69.2,64953.0,67.1147,67.1341,67.0372,67.0372,64953.0
2024-09-19 15:40:00,69.2,69.22,69.15,69.16,104440.0,67.0372,67.0566,66.9887,66.9984,104440.0
2024-09-19 15:50:00,69.16,69.22,69.1,69.19,288433.0,66.9984,67.0566,66.9403,67.0275,288433.0
2024-09-20 09:30:00,68.72,68.77,68.4,68.5,167647.0,66.5722,66.6206,66.2622,66.3591,167647.0
2024-09-20 09:40:00,68.5,68.58,68.37,68.37,47383.0,66.3591,66.4366,66.2331,66.2331,47383.0
2024-09-20 09:50:00,68.37,68.42,68.33,68.36,174556.0,66.2331,66.2816,66.1944,66.2234,174556.0
2024-09-20 10:00:00,68.37,68.4,68.27,68.38,181286.0,66.2331,66.2622,66.1363,66.2428,181286.0
2024-09-20 10:10:00,68.4,68.54,68.31,68.52,34833.0,66.2622,66.3978,66.175,66.3784,34833.0
2024-09-20 10:20:00,68.53,68.59,68.5,68.59,44759.0,66.3881,66.4463,66.3591,66.4463,44759.0
2024-09-20 10:30:00,68.59,68.8,68.59,68.75,175489.0,66.4463,66.6497,66.4463,66.6013,175489.0
2024-09-20 10:40:00,68.76,68.84,68.75,68.78,118811.0,66.6109,66.6884,66.6013,66.6303,118811.0
2024-09-20 10:50:00,68.78,68.81,68.7,68.72,80036.0,66.6303,66.6594,66.5528,66.5722,80036.0
2024-09-20 11:00:00,68.72,68.78,68.67,68.74,134014.0,66.5722,66.6303,66.5238,66.5916,134014.0
2024-09-20 11:10:00,68.76,68.77,68.7,68.74,47904.0,66.6109,66.6206,66.5528,66.5916,47904.0
2024-09-20 11:20:00,68.73,68.74,68.62,68.63,87072.0,66.5819,66.5916,66.4753,66.485,87072.0
2024-09-20 11:30:00,68.64,68.67,68.51,68.66,121940.0,66.4947,66.5238,66.3688,66.5141,121940.0
2024-09-20 11:40:00,68.66,68.76,68.64,68.7,15744.0,66.5141,66.6109,66.4947,66.5528,15744.0
2024-09-20 11:50:00,68.71,68.72,68.64,68.68,19717.0,66.5625,66.5722,66.4947,66.5334,19717.0
2024-09-20 12:00:00,68.69,68.71,68.64,68.69,16392.0,66.5431,66.5625,66.4947,66.5431,16392.0
2024-09-20 12:10:00,68.69,68.71,68.63,68.67,7093.0,66.5431,66.5625,66.485,66.5238,7093.0
2024-09-20 12:20:00,68.67,68.79,68.66,68.79,17024.0,66.5238,66.64,66.5141,66.64,17024.0
2024-09-20 12:30:00,68.8,68.88,68.79,68.88,9580.0,66.6497,66.7272,66.64,66.7272,9580.0
2024-09-20 12:40:00,68.88,68.9,68.85,68.89,15450.0,66.7272,66.7466,66.6981,66.7369,15450.0
2024-09-20 12:50:00,68.89,68.98,68.87,68.9,35980.0,66.7369,66.8241,66.7175,66.7466,35980.0
2024-09-20 13:00:00,68.9,68.91,68.83,68.88,25885.0,66.7466,66.7563,66.6788,66.7272,25885.0
2024-09-20 13:10:00,68.89,68.9,68.84,68.87,35273.0,66.7369,66.7466,66.6884,66.7175,35273.0
2024-09-20 13:20:00,68.86,68.88,68.82,68.87,27131.0,66.7078,66.7272,66.6691,66.7175,27131.0
2024-09-20 13:30:00,68.87,68.98,68.87,68.94,31110.0,66.7175,66.8241,66.7175,66.7853,31110.0
2024-09-20 13:40:00,68.94,68.97,68.88,68.9,16343.0,66.7853,66.8144,66.7272,66.7466,16343.0
2024-09-20 13:50:00,68.9,68.98,68.85,68.95,25389.0,66.7466,66.8241,66.6981,66.795,25389.0
2024-09-20 14:00:00,68.94,68.95,68.69,68.69,30066.0,66.7853,66.795,66.5431,66.5431,30066.0
2024-09-20 14:10:00,68.7,68.75,68.68,68.73,17291.0,66.5528,66.6013,66.5334,66.5819,17291.0
2024-09-20 14:20:00,68.74,68.79,68.73,68.74,20487.0,66.5916,66.64,66.5819,66.5916,20487.0
2024-09-20 14:30:00,68.72,68.78,68.71,68.76,21991.0,66.5722,66.6303,66.5625,66.6109,21991.0
2024-09-20 14:40:00,68.75,68.85,68.73,68.84,54461.0,66.6013,66.6981,66.5819,66.6884,54461.0
2024-09-20 14:50:00,68.84,69.0,68.84,68.94,92978.0,66.6884,66.8434,66.6884,66.7853,92978.0
2024-09-20 15:00:00,68.94,69.0,68.89,68.91,48283.0,66.7853,66.8434,66.7369,66.7563,48283.0
2024-09-20 15:10:00,68.92,68.95,68.83,68.93,44475.0,66.7659,66.795,66.6788,66.7756,44475.0
2024-09-20 15:20:00,68.95,68.99,68.91,68.91,43909.0,66.795,66.8338,66.7563,66.7563,43909.0
2024-09-20 15:30:00,68.92,69.01,68.91,68.96,81180.0,66.7659,66.8531,66.7563,66.8047,81180.0
2024-09-20 15:40:00,68.96,69.02,68.9,68.92,83085.0,66.8047,66.8628,66.7466,66.7659,83085.0
2024-09-20 15:50:00,68.93,68.94,68.72,68.73,290743.0,66.7756,66.7853,66.5722,66.5819,290743.0
2024-09-23 09:30:00,69.06,69.29,68.93,69.28,161320.0,66.9016,67.1244,66.7756,67.1147,161320.0
2024-09-23 09:40:00,69.28,69.41,69.15,69.38,118283.0,67.1147,67.2406,66.9887,67.2116,118283.0
2024-09-23 09:50:00,69.38,69.58,69.38,69.54,83625.0,67.2116,67.4053,67.2116,67.3666,83625.0
2024-09-23 10:00:00,69.54,69.62,69.46,69.51,75070.0,67.3666,67.4441,67.2891,67.3375,75070.0
2024-09-23 10:10:00,69.51,69.64,69.48,69.61,46960.0,67.3375,67.4634,67.3084,67.4344,46960.0
2024-09-23 10:20:00,69.62,69.65,69.53,69.62,60608.0,67.4441,67.4731,67.3569,67.4441,60608.0
2024-09-23 10:30:00,69.62,69.63,69.49,69.53,80155.0,67.4441,67.4537,67.3181,67.3569,80155.0
2024-09-23 10:40:00,69.53,69.59,69.48,69.51,72533.0,67.3569,67.415,67.3084,67.3375,72533.0
2024-09-23 10:50:00,69.51,69.63,69.5,69.6,104100.0,67.3375,67.4537,67.3278,67.4247,104100.0
2024-09-23 11:00:00,69.59,69.59,69.44,69.47,143110.0,67.415,67.415,67.2697,67.2987,143110.0
2024-09-23 11:10:00,69.45,69.5,69.38,69.42,75543.0,67.2794,67.3278,67.2116,67.2503,75543.0
2024-09-23 11:20:00,69.42,69.49,69.39,69.39,44739.0,67.2503,67.3181,67.2212,67.2212,44739.0
2024-09-23 11:30:00,69.39,69.4,69.27,69.34,72740.0,67.2212,67.2309,67.105,67.1728,72740.0
2024-09-23 11:40:00,69.36,69.41,69.3,69.36,55020.0,67.1922,67.2406,67.1341,67.1922,55020.0
2024-09-23 11:50:00,69.35,69.38,69.26,69.27,47769.0,67.1825,67.2116,67.0953,67.105,47769.0
2024-09-23 12:00:00,69.27,69.29,69.22,69.23,19683.0,67.105,67.1244,67.0566,67.0662,19683.0
2024-09-23 12:10:00,69.21,69.21,69.05,69.09,36826.0,67.0469,67.0469,66.8919,66.9306,36826.0
2024-09-23 12:20:00,69.09,69.09,68.99,69.01,35581.0,66.9306,66.9306,66.8338,66.8531,35581.0
2024-09-23 12:30:00,69.0,69.02,68.95,68.97,19491.0,66.8434,66.8628,66.795,66.8144,19491.0
2024-09-23 12:40:00,68.97,68.98,68.84,68.89,68064.0,66.8144,66.8241,66.6884,66.7369,68064.0
2024-09-23 12:50:00,68.9,68.97,68.88,68.95,31831.0,66.7466,66.8144,66.7272,66.795,31831.0
2024-09-23 13:00:00,68.95,68.98,68.9,68.97,38021.0,66.795,66.8241,66.7466,66.8144,38021.0
2024-09-23 13:10:00,68.98,69.05,68.96,69.02,60425.0,66.8241,66.8919,66.8047,66.8628,60425.0
2024-09-23 13:20:00,69.01,69.08,68.98,69.07,45893.0,66.8531,66.9209,66.8241,66.9112,45893.0
2024-09-23 13:30:00,69.08,69.12,69.07,69.11,31236.0,66.9209,66.9597,66.9112,66.95,31236.0
2024-09-23 13:40:00,69.11,69.17,69.08,69.15,27105.0,66.95,67.0081,66.9209,66.9887,27105.0
2024-09-23 13:50:00,69.16,69.21,69.12,69.2,33570.0,66.9984,67.0469,66.9597,67.0372,33570.0
2024-09-23 14:00:00,69.2,69.2,69.08,69.14,21175.0,67.0372,67.0372,66.9209,66.9791,21175.0
2024-09-23 14:10:00,69.14,69.19,69.12,69.18,19137.0,66.9791,67.0275,66.9597,67.0178,19137.0
2024-09-23 14:20:00,69.18,69.22,69.17,69.19,20911.0,67.0178,67.0566,67.0081,67.0275,20911.0
2024-09-23 14:30:00,69.18,69.2,69.15,69.15,21127.0,67.0178,67.0372,66.9887,66.9887,21127.0
2024-09-23 14:40:00,69.16,69.18,69.12,69.14,22921.0,66.9984,67.0178,66.9597,66.9791,22921.0
2024-09-23 14:50:00,69.14,69.17,69.11,69.17,17015.0,66.9791,67.0081,66.95,67.0081,17015.0
2024-09-23 15:00:00,69.16,69.16,69.08,69.11,36245.0,66.9984,66.9984,66.9209,66.95,36245.0
2024-09-23 15:10:00,69.11,69.17,69.06,69.06,82766.0,66.95,67.0081,66.9016,66.9016,82766.0
2024-09-23 15:20:00,69.06,69.07,68.98,69.0,78782.0,66.9016,66.9112,66.8241,66.8434,78782.0
2024-09-23 15:30:00,69.0,69.02,68.95,69.0,147978.0,66.8434,66.8628,66.795,66.8434,147978.0
2024-09-23 15:40:00,69.0,69.11,68.97,69.09,132530.0,66.8434,66.95,66.8144,66.9306,132530.0
2024-09-23 15:50:00,69.09,69.17,69.05,69.09,437593.0,66.9306,67.0081,66.8919,66.9306,437593.0
2024-09-24 09:30:00,69.55,69.62,69.46,69.46,177470.0,67.3762,67.4441,67.2891,67.2891,177470.0
2024-09-24 09:40:00,69.45,69.63,69.45,69.5,84302.0,67.2794,67.4537,67.2794,67.3278,84302.0
2024-09-24 09:50:00,69.52,69.57,69.39,69.56,125661.0,67.3472,67.3956,67.2212,67.3859,125661.0
2024-09-24 10:00:00,69.56,69.68,69.46,69.67,163240.0,67.3859,67.5022,67.2891,67.4925,163240.0
2024-09-24 10:10:00,69.68,69.74,69.61,69.62,154689.0,67.5022,67.5603,67.4344,67.4441,154689.0
2024-09-24 10:20:00,69.63,69.67,69.55,69.58,85869.0,67.4537,67.4925,67.3762,67.4053,85869.0
2024-09-24 10:30:00,69.59,69.61,69.35,69.41,69135.0,67.415,67.4344,67.1825,67.2406,69135.0
2024-09-24 10:40:00,69.41,69.56,69.4,69.5,92418.0,67.2406,67.3859,67.2309,67.3278,92418.0
2024-09-24 10:50:00,69.51,69.61,69.5,69.61,109468.0,67.3375,67.4344,67.3278,67.4344,109468.0
2024-09-24 11:00:00,69.6,69.66,69.55,69.65,78967.0,67.4247,67.4828,67.3762,67.4731,78967.0
2024-09-24 11:10:00,69.65,69.65,69.5,69.54,68181.0,67.4731,67.4731,67.3278,67.3666,68181.0
2024-09-24 11:20:00,69.53,69.57,69.49,69.52,46084.0,67.3569,67.3956,67.3181,67.3472,46084.0
2024-09-24 11:30:00,69.53,69.54,69.41,69.44,63688.0,67.3569,67.3666,67.2406,67.2697,63688.0
2024-09-24 11:40:00,69.43,69.44,69.32,69.34,39075.0,67.26,67.2697,67.1534,67.1728,39075.0
2024-09-24 11:50:00,69.33,69.42,69.31,69.42,39043.0,67.1631,67.2503,67.1437,67.2503,39043.0
2024-09-24 12:00:00,69.42,69.45,69.33,69.44,30202.0,67.2503,67.2794,67.1631,67.2697,30202.0
2024-09-24 12:10:00,69.43,69.45,69.37,69.42,26009.0,67.26,67.2794,67.2019,67.2503,26009.0
2024-09-24 12:20:00,69.41,69.42,69.35,69.36,27154.0,67.2406,67.2503,67.1825,67.1922,27154.0
2024-09-24 12:30:00,69.36,69.46,69.34,69.44,39947.0,67.1922,67.2891,67.1728,67.2697,39947.0
2024-09-24 12:40:00,69.44,69.48,69.43,69.47,16362.0,67.2697,67.3084,67.26,67.2987,16362.0
2024-09-24 12:50:00,69.46,69.5,69.42,69.45,24403.0,67.2891,67.3278,67.2503,67.2794,24403.0
2024-09-24 13:00:00,69.45,69.49,69.44,69.48,13832.0,67.2794,67.3181,67.2697,67.3084,13832.0
2024-09-24 13:10:00,69.48,69.49,69.45,69.47,17569.0,67.3084,67.3181,67.2794,67.2987,17569.0
2024-09-24 13:20:00,69.47,69.48,69.37,69.37,18662.0,67.2987,67.3084,67.2019,67.2019,18662.0
2024-09-24 13:30:00,69.38,69.43,69.35,69.35,15103.0,67.2116,67.26,67.1825,67.1825,15103.0
2024-09-24 13:40:00,69.34,69.35,69.29,69.33,17577.0,67.1728,67.1825,67.1244,67.1631,17577.0
2024-09-24 13:50:00,69.33,69.35,69.3,69.35,21360.0,67.1631,67.1825,67.1341,67.1825,21360.0
2024-09-24 14:00:00,69.34,69.38,69.32,69.37,17277.0,67.1728,67.2116,67.1534,67.2019,17277.0
2024-09-24 14:10:00,69.36,69.37,69.32,69.35,23470.0,67.1922,67.2019,67.1534,67.1825,23470.0
2024-09-24 14:20:00,69.34,69.42,69.34,69.41,24235.0,67.1728,67.2503,67.1728,67.2406,24235.0
2024-09-24 14:30:00,69.41,69.43,69.35,69.42,20116.0,67.2406,67.26,67.1825,67.2503,20116.0
2024-09-24 14:40:00,69.43,69.44,69.4,69.42,33447.0,67.26,67.2697,67.2309,67.2503,33447.0
2024-09-24 14:50:00,69.42,69.45,69.39,69.45,22665.0,67.2503,67.2794,67.2212,67.2794,22665.0
2024-09-24 15:00:00,69.45,69.5,69.43,69.5,27420.0,67.2794,67.3278,67.26,67.3278,27420.0
2024-09-24 15:10:00,69.5,69.51,69.43,69.45,51533.0,67.3278,67.3375,67.26,67.2794,51533.0
2024-09-24 15:20:00,69.45,69.54,69.45,69.53,34001.0,67.2794,67.3666,67.2794,67.3569,34001.0
2024-09-24 15:30:00,69.53,69.54,69.39,69.4,71802.0,67.3569,67.3666,67.2212,67.2309,71802.0
2024-09-24 15:40:00,69.39,69.41,69.36,69.37,85615.0,67.2212,67.2406,67.1922,67.2019,85615.0
2024-09-24 15:50:00,69.38,69.44,69.33,69.41,285856.0,67.2116,67.2697,67.1631,67.2406,285856.0
2024-09-25 09:30:00,68.85,68.9,68.67,68.68,167046.0,66.6981,66.7466,66.5238,66.5334,167046.0
2024-09-25 09:40:00,68.69,68.75,68.43,68.44,111028.0,66.5431,66.6013,66.2913,66.3009,111028.0
2024-09-25 09:50:00,68.44,68.46,68.32,68.33,167485.0,66.3009,66.3203,66.1847,66.1944,167485.0
2024-09-25 10:00:00,68.33,68.42,68.24,68.38,130703.0,66.1944,66.2816,66.1072,66.2428,130703.0
2024-09-25 10:10:00,68.38,68.43,68.17,68.18,100959.0,66.2428,66.2913,66.0394,66.0491,100959.0
2024-09-25 10:20:00,68.18,68.32,68.18,68.28,64866.0,66.0491,66.1847,66.0491,66.1459,64866.0
2024-09-25 10:30:00,68.3,68.39,68.24,68.31,117591.0,66.1653,66.2525,66.1072,66.175,117591.0
2024-09-25 10:40:00,68.31,68.45,68.26,68.3,76976.0,66.175,66.3106,66.1266,66.1653,76976.0
2024-09-25 10:50:00,68.29,68.36,68.24,68.33,51926.0,66.1556,66.2234,66.1072,66.1944,51926.0
2024-09-25 11:00:00,68.33,68.45,68.3,68.4,56917.0,66.1944,66.3106,66.1653,66.2622,56917.0
2024-09-25 11:10:00,68.39,68.41,68.33,68.37,46565.0,66.2525,66.2719,66.1944,66.2331,46565.0
2024-09-25 11:20:00,68.36,68.4,68.33,68.36,42457.0,66.2234,66.2622,66.1944,66.2234,42457.0
2024-09-25 11:30:00,68.36,68.45,68.28,68.28,116227.0,66.2234,66.3106,66.1459,66.1459,116227.0
2024-09-25 11:40:00,68.29,68.3,68.24,68.27,22685.0,66.1556,66.1653,66.1072,66.1363,22685.0
2024-09-25 11:50:00,68.27,68.29,68.21,68.23,17014.0,66.1363,66.1556,66.0781,66.0975,17014.0
2024-09-25 12:00:00,68.24,68.29,68.22,68.27,18280.0,66.1072,66.1556,66.0878,66.1363,18280.0
2024-09-25 12:10:00,68.26,68.26,68.07,68.09,40769.0,66.1266,66.1266,65.9425,65.9619,40769.0
2024-09-25 12:20:00,68.09,68.19,68.08,68.16,24869.0,65.9619,66.0588,65.9522,66.0297,24869.0
2024-09-25 12:30:00,68.15,68.18,68.08,68.11,24069.0,66.02,66.0491,65.9522,65.9813,24069.0
2024-09-25 12:40:00,68.11,68.13,67.93,67.95,42910.0,65.9813,66.0006,65.8069,65.8263,42910.0
2024-09-25 12:50:00,67.95,68.03,67.93,67.96,17855.0,65.8263,65.9038,65.8069,65.8359,17855.0
2024-09-25 13:00:00,67.96,68.03,67.91,68.03,37644.0,65.8359,65.9038,65.7875,65.9038,37644.0
2024-09-25 13:10:00,68.03,68.11,68.01,68.05,58480.0,65.9038,65.9813,65.8844,65.9231,58480.0
2024-09-25 13:20:00,68.05,68.06,68.0,68.0,31102.0,65.9231,65.9328,65.8747,65.8747,31102.0
2024-09-25 13:30:00,68.02,68.03,67.91,67.92,24761.0,65.8941,65.9038,65.7875,65.7972,24761.0
2024-09-25 13:40:00,67.92,68.02,67.9,67.99,27012.0,65.7972,65.8941,65.7778,65.865,27012.0
2024-09-25 13:50:00,68.01,68.07,68.0,68.06,19667.0,65.8844,65.9425,65.8747,65.9328,19667.0
2024-09-25 14:00:00,68.06,68.14,68.05,68.12,27962.0,65.9328,66.0103,65.9231,65.9909,27962.0
2024-09-25 14:10:00,68.12,68.12,68.04,68.09,92593.0,65.9909,65.9909,65.9134,65.9619,92593.0
2024-09-25 14:20:00,68.09,68.16,68.09,68.15,34540.0,65.9619,66.0297,65.9619,66.02,34540.0
2024-09-25 14:30:00,68.16,68.16,68.09,68.09,24525.0,66.0297,66.0297,65.9619,65.9619,24525.0
2024-09-25 14:40:00,68.09,68.1,68.0,68.02,49130.0,65.9619,65.9716,65.8747,65.8941,49130.0
2024-09-25 14:50:00,68.02,68.03,67.96,67.97,26768.0,65.8941,65.9038,65.8359,65.8456,26768.0
2024-09-25 15:00:00,67.97,67.97,67.93,67.94,26747.0,65.8456,65.8456,65.8069,65.8166,26747.0
2024-09-25 15:10:00,67.94,67.99,67.9,67.91,30528.0,65.8166,65.865,65.7778,65.7875,30528.0
2024-09-25 15:20:00,67.91,67.98,67.9,67.92,41719.0,65.7875,65.8553,65.7778,65.7972,41719.0
2024-09-25 15:30:00,67.92,67.93,67.79,67.82,81189.0,65.7972,65.8069,65.6713,65.7003,81189.0
2024-09-25 15:40:00,67.83,67.89,67.78,67.88,107760.0,65.71,65.7681,65.6616,65.7584,107760.0
2024-09-25 15:50:00,67.88,67.99,67.84,67.99,348850.0,65.7584,65.865,65.7197,65.865,348850.0
2024-09-26 09:30:00,64.93,65.04,64.8,64.91,947038.0,62.9006,63.0072,62.7747,62.8813,947038.0
2024-09-26 09:40:00,64.91,65.14,64.88,65.0,472139.0,62.8813,63.1041,62.8522,62.9685,472139.0
2024-09-26 09:50:00,65.0,65.18,64.88,65.1,374066.0,62.9685,63.1428,62.8522,63.0653,374066.0
2024-09-26 10:00:00,65.11,65.26,65.07,65.1,621862.0,63.075,63.2203,63.0363,63.0653,621862.0
2024-09-26 10:10:00,65.11,65.33,65.1,65.31,281081.0,63.075,63.2881,63.0653,63.2688,281081.0
2024-09-26 10:20:00,65.31,65.56,65.3,65.53,228949.0,63.2688,63.511,63.2591,63.4819,228949.0
2024-09-26 10:30:00,65.53,65.62,65.47,65.56,251727.0,63.4819,63.5691,63.4238,63.511,251727.0
2024-09-26 10:40:00,65.56,65.65,65.51,65.59,297589.0,63.511,63.5981,63.4625,63.54,297589.0
2024-09-26 10:50:00,65.59,65.6,65.45,65.58,137003.0,63.54,63.5497,63.4044,63.5303,137003.0
2024-09-26 11:00:00,65.58,65.62,65.53,65.55,102724.0,63.5303,63.5691,63.4819,63.5013,102724.0
2024-09-26 11:10:00,65.55,65.57,65.43,65.48,86690.0,63.5013,63.5206,63.385,63.4335,86690.0
2024-09-26 11:20:00,65.48,65.59,65.44,65.56,76374.0,63.4335,63.54,63.3947,63.511,76374.0
2024-09-26 11:30:00,65.56,65.64,65.5,65.55,96799.0,63.511,63.5885,63.4528,63.5013,96799.0
2024-09-26 11:40:00,65.55,65.65,65.52,65.61,72613.0,63.5013,63.5981,63.4722,63.5594,72613.0
2024-09-26 11:50:00,65.6,65.71,65.58,65.7,81205.0,63.5497,63.6563,63.5303,63.6466,81205.0
2024-09-26 12:00:00,65.7,65.73,65.59,65.65,234542.0,63.6466,63.6756,63.54,63.5981,234542.0
2024-09-26 12:10:00,65.65,65.68,65.61,65.67,51502.0,63.5981,63.6272,63.5594,63.6175,51502.0
2024-09-26 12:20:00,65.67,65.67,65.55,65.58,76160.0,63.6175,63.6175,63.5013,63.5303,76160.0
2024-09-26 12:30:00,65.58,65.58,65.4,65.51,84158.0,63.5303,63.5303,63.356,63.4625,84158.0
2024-09-26 12:40:00,65.51,65.66,65.51,65.61,66879.0,63.4625,63.6078,63.4625,63.5594,66879.0
2024-09-26 12:50:00,65.61,65.67,65.55,65.56,117283.0,63.5594,63.6175,63.5013,63.511,117283.0
2024-09-26 13:00:00,65.56,65.68,65.55,65.64,56125.0,63.511,63.6272,63.5013,63.5885,56125.0
2024-09-26 13:10:00,65.65,65.73,65.57,65.59,98334.0,63.5981,63.6756,63.5206,63.54,98334.0
2024-09-26 13:20:00,65.59,65.62,65.55,65.61,58086.0,63.54,63.5691,63.5013,63.5594,58086.0
2024-09-26 13:30:00,65.61,65.67,65.53,65.59,68499.0,63.5594,63.6175,63.4819,63.54,68499.0
2024-09-26 13:40:00,65.59,65.62,65.54,65.57,42072.0,63.54,63.5691,63.4916,63.5206,42072.0
2024-09-26 13:50:00,65.56,65.67,65.53,65.66,62712.0,63.511,63.6175,63.4819,63.6078,62712.0
2024-09-26 14:00:00,65.65,65.7,65.64,65.65,54608.0,63.5981,63.6466,63.5885,63.5981,54608.0
2024-09-26 14:10:00,65.64,65.69,65.59,65.64,56468.0,63.5885,63.6369,63.54,63.5885,56468.0
2024-09-26 14:20:00,65.64,65.65,65.55,65.56,31146.0,63.5885,63.5981,63.5013,63.511,31146.0
2024-09-26 14:30:00,65.56,65.61,65.55,65.59,44766.0,63.511,63.5594,63.5013,63.54,44766.0
2024-09-26 14:40:00,65.59,65.61,65.56,65.58,74427.0,63.54,63.5594,63.511,63.5303,74427.0
2024-09-26 14:50:00,65.58,65.63,65.57,65.61,76216.0,63.5303,63.5788,63.5206,63.5594,76216.0
2024-09-26 15:00:00,65.61,65.67,65.6,65.66,102206.0,63.5594,63.6175,63.5497,63.6078,102206.0
2024-09-26 15:10:00,65.66,65.68,65.6,65.61,70545.0,63.6078,63.6272,63.5497,63.5594,70545.0
2024-09-26 15:20:00,65.61,65.62,65.53,65.53,85352.0,63.5594,63.5691,63.4819,63.4819,85352.0
2024-09-26 15:30:00,65.53,65.55,65.38,65.46,144251.0,63.4819,63.5013,63.3366,63.4141,144251.0
2024-09-26 15:40:00,65.46,65.47,65.36,65.36,147767.0,63.4141,63.4238,63.3172,63.3172,147767.0
2024-09-26 15:50:00,65.37,65.43,65.28,65.34,620007.0,63.3269,63.385,63.2397,63.2978,620007.0
2024-09-27 09:30:00,65.64,65.86,65.59,65.76,343882.0,63.5885,63.8016,63.54,63.7047,343882.0
2024-09-27 09:40:00,65.76,65.81,65.6,65.8,183307.0,63.7047,63.7531,63.5497,63.7435,183307.0
2024-09-27 09:50:00,65.79,65.92,65.77,65.92,87223.0,63.7338,63.8597,63.7144,63.8597,87223.0
2024-09-27 10:00:00,65.95,65.97,65.85,65.9,141260.0,63.8888,63.9081,63.7919,63.8403,141260.0
2024-09-27 10:10:00,65.9,66.09,65.89,66.09,219407.0,63.8403,64.0244,63.8306,64.0244,219407.0
2024-09-27 10:20:00,66.09,66.18,66.05,66.14,246604.0,64.0244,64.1116,63.9856,64.0728,246604.0
2024-09-27 10:30:00,66.13,66.21,66.11,66.16,163379.0,64.0631,64.1406,64.0438,64.0922,163379.0
2024-09-27 10:40:00,66.16,66.16,66.03,66.06,156056.0,64.0922,64.0922,63.9663,63.9953,156056.0
2024-09-27 10:50:00,66.05,66.16,66.05,66.11,55719.0,63.9856,64.0922,63.9856,64.0438,55719.0
2024-09-27 11:00:00,66.09,66.1,65.95,65.95,60903.0,64.0244,64.0341,63.8888,63.8888,60903.0
2024-09-27 11:10:00,65.95,66.03,65.95,65.98,77211.0,63.8888,63.9663,63.8888,63.9178,77211.0
2024-09-27 11:20:00,65.98,66.05,65.96,65.98,58268.0,63.9178,63.9856,63.8985,63.9178,58268.0
2024-09-27 11:30:00,65.98,65.99,65.83,65.84,137115.0,63.9178,63.9275,63.7725,63.7822,137115.0
2024-09-27 11:40:00,65.85,66.06,65.84,66.06,36756.0,63.7919,63.9953,63.7822,63.9953,36756.0
2024-09-27 11:50:00,66.07,66.08,66.0,66.01,31119.0,64.005,64.0147,63.9372,63.9469,31119.0
2024-09-27 12:00:00,66.01,66.01,65.87,65.93,29179.0,63.9469,63.9469,63.8113,63.8694,29179.0
2024-09-27 12:10:00,65.94,66.0,65.92,65.98,21461.0,63.8791,63.9372,63.8597,63.9178,21461.0
2024-09-27 12:20:00,65.98,65.99,65.84,65.86,31999.0,63.9178,63.9275,63.7822,63.8016,31999.0
2024-09-27 12:30:00,65.86,65.9,65.83,65.88,20718.0,63.8016,63.8403,63.7725,63.821,20718.0
2024-09-27 12:40:00,65.87,65.9,65.82,65.83,39763.0,63.8113,63.8403,63.7628,63.7725,39763.0
2024-09-27 12:50:00,65.83,65.98,65.82,65.97,33812.0,63.7725,63.9178,63.7628,63.9081,33812.0
2024-09-27 13:00:00,65.97,66.04,65.95,66.01,37314.0,63.9081,63.976,63.8888,63.9469,37314.0
2024-09-27 13:10:00,66.01,66.01,65.92,65.95,23413.0,63.9469,63.9469,63.8597,63.8888,23413.0
2024-09-27 13:20:00,65.95,65.95,65.87,65.9,37646.0,63.8888,63.8888,63.8113,63.8403,37646.0
2024-09-27 13:30:00,65.91,65.91,65.73,65.74,24458.0,63.85,63.85,63.6756,63.6853,24458.0
2024-09-27 13:40:00,65.75,65.83,65.74,65.81,20785.0,63.695,63.7725,63.6853,63.7531,20785.0
2024-09-27 13:50:00,65.8,65.84,65.79,65.83,40391.0,63.7435,63.7822,63.7338,63.7725,40391.0
2024-09-27 14:00:00,65.83,65.89,65.81,65.89,28728.0,63.7725,63.8306,63.7531,63.8306,28728.0
2024-09-27 14:10:00,65.89,65.99,65.88,65.94,23643.0,63.8306,63.9275,63.821,63.8791,23643.0
2024-09-27 14:20:00,65.94,65.97,65.88,65.91,28773.0,63.8791,63.9081,63.821,63.85,28773.0
2024-09-27 14:30:00,65.91,65.98,65.85,65.97,40756.0,63.85,63.9178,63.7919,63.9081,40756.0
2024-09-27 14:40:00,65.98,65.99,65.94,65.98,22336.0,63.9178,63.9275,63.8791,63.9178,22336.0
2024-09-27 14:50:00,65.98,66.03,65.95,66.0,27538.0,63.9178,63.9663,63.8888,63.9372,27538.0
2024-09-27 15:00:00,66.01,66.07,65.99,66.02,41002.0,63.9469,64.005,63.9275,63.9566,41002.0
2024-09-27 15:10:00,66.02,66.08,66.0,66.05,42254.0,63.9566,64.0147,63.9372,63.9856,42254.0
2024-09-27 15:20:00,66.05,66.07,66.01,66.02,139105.0,63.9856,64.005,63.9469,63.9566,139105.0
2024-09-27 15:30:00,66.02,66.06,65.96,66.05,50133.0,63.9566,63.9953,63.8985,63.9856,50133.0
2024-09-27 15:40:00,66.04,66.15,66.01,66.15,86631.0,63.976,64.0825,63.9469,64.0825,86631.0
2024-09-27 15:50:00,66.15,66.17,66.08,66.11,254602.0,64.0825,64.1019,64.0147,64.0438,254602.0
2024-09-30 09:30:00,65.94,66.0,65.74,65.77,207272.0,63.8791,63.9372,63.6853,63.7144,207272.0
2024-09-30 09:40:00,65.77,65.89,65.74,65.89,99401.0,63.7144,63.8306,63.6853,63.8306,99401.0
2024-09-30 09:50:00,65.89,65.89,65.77,65.78,46199.0,63.8306,63.8306,63.7144,63.7241,46199.0
2024-09-30 10:00:00,65.77,65.85,65.73,65.83,201090.0,63.7144,63.7919,63.6756,63.7725,201090.0
2024-09-30 10:10:00,65.82,65.98,65.77,65.96,248106.0,63.7628,63.9178,63.7144,63.8985,248106.0
2024-09-30 10:20:00,65.96,66.07,65.95,65.98,187708.0,63.8985,64.005,63.8888,63.9178,187708.0
2024-09-30 10:30:00,65.98,66.1,65.94,66.05,123253.0,63.9178,64.0341,63.8791,63.9856,123253.0
2024-09-30 10:40:00,66.06,66.14,66.03,66.13,181634.0,63.9953,64.0728,63.9663,64.0631,181634.0
2024-09-30 10:50:00,66.12,66.19,66.07,66.17,138544.0,64.0535,64.1213,64.005,64.1019,138544.0
2024-09-30 11:00:00,66.18,66.23,66.15,66.16,116472.0,64.1116,64.16,64.0825,64.0922,116472.0
2024-09-30 11:10:00,66.16,66.17,66.08,66.08,105793.0,64.0922,64.1019,64.0147,64.0147,105793.0
2024-09-30 11:20:00,66.09,66.11,65.99,66.01,74324.0,64.0244,64.0438,63.9275,63.9469,74324.0
2024-09-30 11:30:00,66.02,66.02,65.88,65.89,71187.0,63.9566,63.9566,63.821,63.8306,71187.0
2024-09-30 11:40:00,65.88,65.98,65.83,65.94,34131.0,63.821,63.9178,63.7725,63.8791,34131.0
2024-09-30 11:50:00,65.94,66.0,65.92,65.95,41647.0,63.8791,63.9372,63.8597,63.8888,41647.0
2024-09-30 12:00:00,65.95,66.06,65.94,66.03,28398.0,63.8888,63.9953,63.8791,63.9663,28398.0
2024-09-30 12:10:00,66.03,66.06,66.0,66.01,152381.0,63.9663,63.9953,63.9372,63.9469,152381.0
2024-09-30 12:20:00,66.01,66.03,65.96,66.02,48377.0,63.9469,63.9663,63.8985,63.9566,48377.0
2024-09-30 12:30:00,66.02,66.03,65.99,66.0,34406.0,63.9566,63.9663,63.9275,63.9372,34406.0
2024-09-30 12:40:00,66.0,66.01,65.97,65.98,21116.0,63.9372,63.9469,63.9081,63.9178,21116.0
2024-09-30 12:50:00,65.98,65.98,65.92,65.96,26488.0,63.9178,63.9178,63.8597,63.8985,26488.0
2024-09-30 13:00:00,65.96,65.98,65.93,65.95,151979.0,63.8985,63.9178,63.8694,63.8888,151979.0
2024-09-30 13:10:00,65.95,65.98,65.94,65.96,66182.0,63.8888,63.9178,63.8791,63.8985,66182.0
2024-09-30 13:20:00,65.97,66.0,65.94,65.95,76694.0,63.9081,63.9372,63.8791,63.8888,76694.0
2024-09-30 13:30:00,65.96,65.99,65.95,65.97,161157.0,63.8985,63.9275,63.8888,63.9081,161157.0
2024-09-30 13:40:00,65.97,65.99,65.93,65.93,47704.0,63.9081,63.9275,63.8694,63.8694,47704.0
2024-09-30 13:50:00,65.92,65.95,65.89,65.91,53415.0,63.8597,63.8888,63.8306,63.85,53415.0
2024-09-30 14:00:00,65.91,65.92,65.85,65.86,37008.0,63.85,63.8597,63.7919,63.8016,37008.0
2024-09-30 14:10:00,65.85,65.86,65.71,65.72,83757.0,63.7919,63.8016,63.6563,63.666,83757.0
2024-09-30 14:20:00,65.71,65.75,65.68,65.74,62492.0,63.6563,63.695,63.6272,63.6853,62492.0
2024-09-30 14:30:00,65.73,65.87,65.71,65.87,93966.0,63.6756,63.8113,63.6563,63.8113,93966.0
2024-09-30 14:40:00,65.87,65.93,65.86,65.92,35622.0,63.8113,63.8694,63.8016,63.8597,35622.0
2024-09-30 14:50:00,65.93,66.02,65.92,65.98,177618.0,63.8694,63.9566,63.8597,63.9178,177618.0
2024-09-30 15:00:00,65.98,65.99,65.93,65.94,110190.0,63.9178,63.9275,63.8694,63.8791,110190.0
2024-09-30 15:10:00,65.93,65.93,65.82,65.84,56737.0,63.8694,63.8694,63.7628,63.7822,56737.0
2024-09-30 15:20:00,65.84,65.91,65.82,65.84,84136.0,63.7822,63.85,63.7628,63.7822,84136.0
2024-09-30 15:30:00,65.83,65.85,65.76,65.84,128540.0,63.7725,63.7919,63.7047,63.7822,128540.0
2024-09-30 15:40:00,65.83,65.9,65.78,65.86,140651.0,63.7725,63.8403,63.7241,63.8016,140651.0
2024-09-30 15:50:00,65.87,66.04,65.86,65.98,738236.0,63.8113,63.976,63.8016,63.9178,738236.0
2024-10-01 09:30:00,65.65,65.99,65.58,65.99,215411.0,63.5981,63.9275,63.5303,63.9275,215411.0
2024-10-01 09:40:00,65.97,66.44,65.97,66.44,229604.0,63.9081,64.3634,63.9081,64.3634,229604.0
2024-10-01 09:50:00,66.44,66.85,66.38,66.77,198099.0,64.3634,64.7606,64.3053,64.6831,198099.0
2024-10-01 10:00:00,66.76,67.05,66.61,66.77,196264.0,64.6734,64.9544,64.5281,64.6831,196264.0
2024-10-01 10:10:00,66.76,66.87,66.62,66.65,133074.0,64.6734,64.78,64.5378,64.5669,133074.0
2024-10-01 10:20:00,66.66,66.89,66.65,66.78,112233.0,64.5766,64.7994,64.5669,64.6928,112233.0
2024-10-01 10:30:00,66.78,66.85,66.68,66.8,235980.0,64.6928,64.7606,64.5959,64.7122,235980.0
2024-10-01 10:40:00,66.8,66.87,66.77,66.82,251860.0,64.7122,64.78,64.6831,64.7316,251860.0
2024-10-01 10:50:00,66.82,66.88,66.71,66.88,179444.0,64.7316,64.7897,64.625,64.7897,179444.0
2024-10-01 11:00:00,66.88,66.98,66.71,66.76,147333.0,64.7897,64.8866,64.625,64.6734,147333.0
2024-10-01 11:10:00,66.75,66.85,66.75,66.8,332070.0,64.6638,64.7606,64.6638,64.7122,332070.0
2024-10-01 11:20:00,66.8,66.88,66.73,66.73,243806.0,64.7122,64.7897,64.6444,64.6444,243806.0
2024-10-01 11:30:00,66.72,66.78,66.71,66.77,90998.0,64.6347,64.6928,64.625,64.6831,90998.0
2024-10-01 11:40:00,66.76,66.81,66.59,66.59,37013.0,64.6734,64.7219,64.5088,64.5088,37013.0
2024-10-01 11:50:00,66.6,66.63,65.53,66.56,148119.0,64.5184,64.5475,63.4819,64.4797,148119.0
2024-10-01 12:00:00,66.56,66.72,66.54,66.72,61160.0,64.4797,64.6347,64.4603,64.6347,61160.0
2024-10-01 12:10:00,66.72,66.78,66.64,66.66,48281.0,64.6347,64.6928,64.5572,64.5766,48281.0
2024-10-01 12:20:00,66.65,66.75,66.57,66.73,34923.0,64.5669,64.6638,64.4894,64.6444,34923.0
2024-10-01 12:30:00,66.72,66.84,66.7,66.75,106179.0,64.6347,64.7509,64.6153,64.6638,106179.0
2024-10-01 12:40:00,66.76,66.91,66.73,66.91,39896.0,64.6734,64.8188,64.6444,64.8188,39896.0
2024-10-01 12:50:00,66.9,66.92,65.53,66.87,116701.0,64.8091,64.8284,63.4819,64.78,116701.0
2024-10-01 13:00:00,66.88,67.12,66.85,67.12,92506.0,64.7897,65.0222,64.7606,65.0222,92506.0
2024-10-01 13:10:00,67.13,67.19,67.06,67.07,419927.0,65.0319,65.09,64.9641,64.9738,419927.0
2024-10-01 13:20:00,67.06,67.11,66.89,66.95,93023.0,64.9641,65.0125,64.7994,64.8575,93023.0
2024-10-01 13:30:00,66.95,67.05,66.92,67.0,94651.0,64.8575,64.9544,64.8284,64.9059,94651.0
2024-10-01 13:40:00,66.99,67.04,66.95,67.01,103899.0,64.8963,64.9447,64.8575,64.9156,103899.0
2024-10-01 13:50:00,67.01,67.12,66.96,67.05,82966.0,64.9156,65.0222,64.8672,64.9544,82966.0
2024-10-01 14:00:00,67.05,67.12,66.9,66.9,77760.0,64.9544,65.0222,64.8091,64.8091,77760.0
2024-10-01 14:10:00,66.9,66.98,66.81,66.89,59050.0,64.8091,64.8866,64.7219,64.7994,59050.0
2024-10-01 14:20:00,66.9,66.93,66.77,66.8,137674.0,64.8091,64.8381,64.6831,64.7122,137674.0
2024-10-01 14:30:00,66.79,66.87,66.77,66.86,52434.0,64.7025,64.78,64.6831,64.7703,52434.0
2024-10-01 14:40:00,66.86,66.87,66.81,66.84,72316.0,64.7703,64.78,64.7219,64.7509,72316.0
2024-10-01 14:50:00,66.85,66.87,66.79,66.85,83034.0,64.7606,64.78,64.7025,64.7606,83034.0
2024-10-01 15:00:00,66.84,66.85,66.79,66.81,58357.0,64.7509,64.7606,64.7025,64.7219,58357.0
2024-10-01 15:10:00,66.81,66.87,66.79,66.85,63356.0,64.7219,64.78,64.7025,64.7606,63356.0
2024-10-01 15:20:00,66.86,66.96,66.84,66.9,182490.0,64.7703,64.8672,64.7509,64.8091,182490.0
2024-10-01 15:30:00,66.9,66.9,66.78,66.83,110430.0,64.8091,64.8091,64.6928,64.7413,110430.0
2024-10-01 15:40:00,66.83,66.86,66.76,66.86,135921.0,64.7413,64.7703,64.6734,64.7703,135921.0
2024-10-01 15:50:00,66.86,66.9,66.77,66.88,315784.0,64.7703,64.8091,64.6831,64.7897,315784.0
2024-10-02 09:30:00,68.31,68.31,67.99,68.26,341697.0,66.175,66.175,65.865,66.1266,341697.0
2024-10-02 09:40:00,68.28,68.29,68.01,68.27,90575.0,66.1459,66.1556,65.8844,66.1363,90575.0
2024-10-02 09:50:00,68.28,68.4,68.26,68.31,129739.0,66.1459,66.2622,66.1266,66.175,129739.0
2024-10-02 10:00:00,68.29,68.39,68.25,68.28,140127.0,66.1556,66.2525,66.1169,66.1459,140127.0
2024-10-02 10:10:00,68.28,68.31,68.14,68.26,93619.0,66.1459,66.175,66.0103,66.1266,93619.0
2024-10-02 10:20:00,68.28,68.3,67.97,67.97,160895.0,66.1459,66.1653,65.8456,65.8456,160895.0
2024-10-02 10:30:00,67.97,68.03,67.81,67.82,200066.0,65.8456,65.9038,65.6906,65.7003,200066.0
2024-10-02 10:40:00,67.82,67.99,67.81,67.91,145952.0,65.7003,65.865,65.6906,65.7875,145952.0
2024-10-02 10:50:00,67.9,67.93,67.71,67.76,118545.0,65.7778,65.8069,65.5938,65.6422,118545.0
2024-10-02 11:00:00,67.75,67.78,67.67,67.71,50665.0,65.6325,65.6616,65.555,65.5938,50665.0
2024-10-02 11:10:00,67.72,67.74,67.55,67.62,32353.0,65.6034,65.6228,65.4388,65.5066,32353.0
2024-10-02 11:20:00,67.61,67.7,67.59,67.63,61604.0,65.4969,65.5841,65.4775,65.5163,61604.0
2024-10-02 11:30:00,67.62,67.77,67.6,67.73,66106.0,65.5066,65.6519,65.4872,65.6131,66106.0
2024-10-02 11:40:00,67.73,67.83,67.73,67.83,67725.0,65.6131,65.71,65.6131,65.71,67725.0
2024-10-02 11:50:00,67.83,67.86,67.71,67.73,40963.0,65.71,65.7391,65.5938,65.6131,40963.0
2024-10-02 12:00:00,67.73,67.77,67.73,67.76,24875.0,65.6131,65.6519,65.6131,65.6422,24875.0
2024-10-02 12:10:00,67.78,67.78,67.68,67.73,15765.0,65.6616,65.6616,65.5647,65.6131,15765.0
2024-10-02 12:20:00,67.72,67.72,67.64,67.66,19064.0,65.6034,65.6034,65.5259,65.5453,19064.0
2024-10-02 12:30:00,67.65,67.66,67.51,67.52,24034.0,65.5356,65.5453,65.4,65.4097,24034.0
2024-10-02 12:40:00,67.52,67.56,67.5,67.51,26153.0,65.4097,65.4484,65.3903,65.4,26153.0
2024-10-02 12:50:00,67.5,67.58,67.5,67.53,34482.0,65.3903,65.4678,65.3903,65.4194,34482.0
2024-10-02 13:00:00,67.53,67.56,67.48,67.55,33194.0,65.4194,65.4484,65.3709,65.4388,33194.0
2024-10-02 13:10:00,67.55,67.57,67.45,67.46,20929.0,65.4388,65.4581,65.3419,65.3516,20929.0
2024-10-02 13:20:00,67.47,67.54,67.46,67.51,20474.0,65.3613,65.4291,65.3516,65.4,20474.0
2024-10-02 13:30:00,67.5,67.51,67.4,67.44,30821.0,65.3903,65.4,65.2934,65.3322,30821.0
2024-10-02 13:40:00,67.45,67.48,67.41,67.45,89260.0,65.3419,65.3709,65.3031,65.3419,89260.0
2024-10-02 13:50:00,67.46,67.56,67.46,67.5,43470.0,65.3516,65.4484,65.3516,65.3903,43470.0
2024-10-02 14:00:00,67.5,67.5,67.44,67.48,25294.0,65.3903,65.3903,65.3322,65.3709,25294.0
2024-10-02 14:10:00,67.49,67.5,67.39,67.4,28496.0,65.3806,65.3903,65.2838,65.2934,28496.0
2024-10-02 14:20:00,67.4,67.43,67.33,67.36,81680.0,65.2934,65.3225,65.2256,65.2547,81680.0
2024-10-02 14:30:00,67.36,67.52,67.34,67.5,37274.0,65.2547,65.4097,65.2353,65.3903,37274.0
2024-10-02 14:40:00,67.51,67.59,67.5,67.55,41803.0,65.4,65.4775,65.3903,65.4388,41803.0
2024-10-02 14:50:00,67.55,67.61,67.54,67.59,33233.0,65.4388,65.4969,65.4291,65.4775,33233.0
2024-10-02 15:00:00,67.59,67.6,67.53,67.55,38810.0,65.4775,65.4872,65.4194,65.4388,38810.0
2024-10-02 15:10:00,67.55,67.59,67.5,67.59,82412.0,65.4388,65.4775,65.3903,65.4775,82412.0
2024-10-02 15:20:00,67.6,67.64,67.59,67.63,43817.0,65.4872,65.5259,65.4775,65.5163,43817.0
2024-10-02 15:30:00,67.62,67.69,67.62,67.66,85363.0,65.5066,65.5744,65.5066,65.5453,85363.0
2024-10-02 15:40:00,67.66,67.83,67.66,67.82,132761.0,65.5453,65.71,65.5453,65.7003,132761.0
2024-10-02 15:50:00,67.81,67.84,67.74,67.82,278178.0,65.6906,65.7197,65.6228,65.7003,278178.0
2024-10-03 09:30:00,67.6,67.7,67.47,67.56,187263.0,65.4872,65.5841,65.3613,65.4484,187263.0
2024-10-03 09:40:00,67.55,67.6,67.39,67.45,118769.0,65.4388,65.4872,65.2838,65.3419,118769.0
2024-10-03 09:50:00,67.45,67.56,67.36,67.53,98733.0,65.3419,65.4484,65.2547,65.4194,98733.0
2024-10-03 10:00:00,67.51,67.8,67.48,67.72,94886.0,65.4,65.6809,65.3709,65.6034,94886.0
2024-10-03 10:10:00,67.72,68.13,67.72,68.1,200890.0,65.6034,66.0006,65.6034,65.9716,200890.0
2024-10-03 10:20:00,68.11,68.11,67.86,68.05,185109.0,65.9813,65.9813,65.7391,65.9231,185109.0
2024-10-03 10:30:00,68.05,68.07,67.91,67.99,125889.0,65.9231,65.9425,65.7875,65.865,125889.0
2024-10-03 10:40:00,68.0,68.13,67.88,68.09,87877.0,65.8747,66.0006,65.7584,65.9619,87877.0
2024-10-03 10:50:00,68.11,68.17,67.93,67.93,153773.0,65.9813,66.0394,65.8069,65.8069,153773.0
2024-10-03 11:00:00,67.93,68.01,67.93,67.97,57924.0,65.8069,65.8844,65.8069,65.8456,57924.0
2024-10-03 11:10:00,67.98,68.09,67.98,68.01,48247.0,65.8553,65.9619,65.8553,65.8844,48247.0
2024-10-03 11:20:00,68.0,68.03,67.93,67.97,41944.0,65.8747,65.9038,65.8069,65.8456,41944.0
2024-10-03 11:30:00,67.99,68.06,67.96,67.98,79215.0,65.865,65.9328,65.8359,65.8553,79215.0
2024-10-03 11:40:00,67.98,68.08,67.98,68.06,30901.0,65.8553,65.9522,65.8553,65.9328,30901.0
2024-10-03 11:50:00,68.06,68.16,68.06,68.12,25705.0,65.9328,66.0297,65.9328,65.9909,25705.0
2024-10-03 12:00:00,68.12,68.31,68.11,68.3,39151.0,65.9909,66.175,65.9813,66.1653,39151.0
2024-10-03 12:10:00,68.3,68.33,68.25,68.29,42507.0,66.1653,66.1944,66.1169,66.1556,42507.0
2024-10-03 12:20:00,68.29,68.3,68.23,68.25,23812.0,66.1556,66.1653,66.0975,66.1169,23812.0
2024-10-03 12:30:00,68.26,68.36,68.24,68.33,28744.0,66.1266,66.2234,66.1072,66.1944,28744.0
2024-10-03 12:40:00,68.33,68.38,68.3,68.32,41490.0,66.1944,66.2428,66.1653,66.1847,41490.0
2024-10-03 12:50:00,68.32,68.37,68.27,68.34,33501.0,66.1847,66.2331,66.1363,66.2041,33501.0
2024-10-03 13:00:00,68.34,68.37,68.27,68.35,34202.0,66.2041,66.2331,66.1363,66.2138,34202.0
2024-10-03 13:10:00,68.34,68.35,68.31,68.32,18278.0,66.2041,66.2138,66.175,66.1847,18278.0
2024-10-03 13:20:00,68.34,68.38,68.25,68.28,41388.0,66.2041,66.2428,66.1169,66.1459,41388.0
2024-10-03 13:30:00,68.28,68.34,68.27,68.29,27827.0,66.1459,66.2041,66.1363,66.1556,27827.0
2024-10-03 13:40:00,68.28,68.31,68.24,68.27,34940.0,66.1459,66.175,66.1072,66.1363,34940.0
2024-10-03 13:50:00,68.27,68.29,68.23,68.26,23369.0,66.1363,66.1556,66.0975,66.1266,23369.0
2024-10-03 14:00:00,68.25,68.31,68.23,68.27,21271.0,66.1169,66.175,66.0975,66.1363,21271.0
2024-10-03 14:10:00,68.27,68.38,68.26,68.34,38844.0,66.1363,66.2428,66.1266,66.2041,38844.0
2024-10-03 14:20:00,68.35,68.4,68.3,68.36,40180.0,66.2138,66.2622,66.1653,66.2234,40180.0
2024-10-03 14:30:00,68.37,68.38,68.32,68.34,26552.0,66.2331,66.2428,66.1847,66.2041,26552.0
2024-10-03 14:40:00,68.34,68.39,68.32,68.38,35885.0,66.2041,66.2525,66.1847,66.2428,35885.0
2024-10-03 14:50:00,68.38,68.43,68.38,68.39,48750.0,66.2428,66.2913,66.2428,66.2525,48750.0
2024-10-03 15:00:00,68.39,68.45,68.35,68.42,86836.0,66.2525,66.3106,66.2138,66.2816,86836.0
2024-10-03 15:10:00,68.42,68.46,68.4,68.44,67719.0,66.2816,66.3203,66.2622,66.3009,67719.0
2024-10-03 15:20:00,68.44,68.45,68.37,68.38,90732.0,66.3009,66.3106,66.2331,66.2428,90732.0
2024-10-03 15:30:00,68.37,68.37,68.28,68.34,123188.0,66.2331,66.2331,66.1459,66.2041,123188.0
2024-10-03 15:40:00,68.35,68.47,68.3,68.44,149790.0,66.2138,66.33,66.1653,66.3009,149790.0
2024-10-03 15:50:00,68.44,68.56,68.43,68.47,366920.0,66.3009,66.4172,66.2913,66.33,366920.0
2024-10-04 09:30:00,68.4,68.53,68.1,68.14,194587.0,66.2622,66.3881,65.9716,66.0103,194587.0
2024-10-04 09:40:00,68.15,68.51,68.15,68.49,177946.0,66.02,66.3688,66.02,66.3494,177946.0
2024-10-04 09:50:00,68.48,68.59,68.36,68.38,115310.0,66.3397,66.4463,66.2234,66.2428,115310.0
2024-10-04 10:00:00,68.38,68.63,68.37,68.54,75744.0,66.2428,66.485,66.2331,66.3978,75744.0
2024-10-04 10:10:00,68.54,68.71,68.49,68.71,98196.0,66.3978,66.5625,66.3494,66.5625,98196.0
2024-10-04 10:20:00,68.7,68.71,68.53,68.56,145926.0,66.5528,66.5625,66.3881,66.4172,145926.0
2024-10-04 10:30:00,68.55,68.57,68.42,68.43,188385.0,66.4075,66.4269,66.2816,66.2913,188385.0
2024-10-04 10:40:00,68.45,68.64,68.45,68.55,341243.0,66.3106,66.4947,66.3106,66.4075,341243.0
2024-10-04 10:50:00,68.55,68.6,68.55,68.57,84787.0,66.4075,66.4559,66.4075,66.4269,84787.0
2024-10-04 11:00:00,68.56,68.67,68.53,68.62,159369.0,66.4172,66.5238,66.3881,66.4753,159369.0
2024-10-04 11:10:00,68.65,68.66,68.57,68.58,163348.0,66.5044,66.5141,66.4269,66.4366,163348.0
2024-10-04 11:20:00,68.57,68.6,68.32,68.34,108726.0,66.4269,66.4559,66.1847,66.2041,108726.0
2024-10-04 11:30:00,68.33,68.42,68.33,68.4,80881.0,66.1944,66.2816,66.1944,66.2622,80881.0
2024-10-04 11:40:00,68.4,68.48,68.38,68.39,49068.0,66.2622,66.3397,66.2428,66.2525,49068.0
2024-10-04 11:50:00,68.39,68.43,68.33,68.42,22411.0,66.2525,66.2913,66.1944,66.2816,22411.0
2024-10-04 12:00:00,68.43,68.53,68.43,68.5,29568.0,66.2913,66.3881,66.2913,66.3591,29568.0
2024-10-04 12:10:00,68.5,68.68,68.49,68.67,149665.0,66.3591,66.5334,66.3494,66.5238,149665.0
2024-10-04 12:20:00,68.66,68.7,68.65,68.69,39494.0,66.5141,66.5528,66.5044,66.5431,39494.0
2024-10-04 12:30:00,68.69,68.74,68.63,68.73,41723.0,66.5431,66.5916,66.485,66.5819,41723.0
2024-10-04 12:40:00,68.73,68.75,68.69,68.72,28394.0,66.5819,66.6013,66.5431,66.5722,28394.0
2024-10-04 12:50:00,68.72,68.8,68.71,68.8,31516.0,66.5722,66.6497,66.5625,66.6497,31516.0
2024-10-04 13:00:00,68.79,68.85,68.77,68.78,25011.0,66.64,66.6981,66.6206,66.6303,25011.0
2024-10-04 13:10:00,68.8,68.84,68.79,68.8,18398.0,66.6497,66.6884,66.64,66.6497,18398.0
2024-10-04 13:20:00,68.8,68.83,68.78,68.8,18042.0,66.6497,66.6788,66.6303,66.6497,18042.0
2024-10-04 13:30:00,68.8,68.8,68.64,68.65,32524.0,66.6497,66.6497,66.4947,66.5044,32524.0
2024-10-04 13:40:00,68.65,68.67,68.59,68.62,73431.0,66.5044,66.5238,66.4463,66.4753,73431.0
2024-10-04 13:50:00,68.61,68.63,68.51,68.53,28169.0,66.4656,66.485,66.3688,66.3881,28169.0
2024-10-04 14:00:00,68.52,68.69,68.51,68.69,37416.0,66.3784,66.5431,66.3688,66.5431,37416.0
2024-10-04 14:10:00,68.69,68.72,68.58,68.62,40309.0,66.5431,66.5722,66.4366,66.4753,40309.0
2024-10-04 14:20:00,68.63,68.64,68.42,68.43,45001.0,66.485,66.4947,66.2816,66.2913,45001.0
2024-10-04 14:30:00,68.42,68.49,68.4,68.42,36089.0,66.2816,66.3494,66.2622,66.2816,36089.0
2024-10-04 14:40:00,68.42,68.49,68.41,68.47,48678.0,66.2816,66.3494,66.2719,66.33,48678.0
2024-10-04 14:50:00,68.47,68.57,68.46,68.52,33056.0,66.33,66.4269,66.3203,66.3784,33056.0
2024-10-04 15:00:00,68.51,68.51,68.45,68.49,30174.0,66.3688,66.3688,66.3106,66.3494,30174.0
2024-10-04 15:10:00,68.49,68.5,68.41,68.44,33063.0,66.3494,66.3591,66.2719,66.3009,33063.0
2024-10-04 15:20:00,68.43,68.46,68.38,68.42,40970.0,66.2913,66.3203,66.2428,66.2816,40970.0
2024-10-04 15:30:00,68.42,68.46,68.4,68.42,52718.0,66.2816,66.3203,66.2622,66.2816,52718.0
2024-10-04 15:40:00,68.42,68.44,68.36,68.37,65567.0,66.2816,66.3009,66.2234,66.2331,65567.0
2024-10-04 15:50:00,68.38,68.54,68.35,68.5,292190.0,66.2428,66.3978,66.2138,66.3591,292190.0
2024-10-07 09:30:00,69.25,69.56,69.11,69.52,322139.0,67.0856,67.3859,66.95,67.3472,322139.0
2024-10-07 09:40:00,69.52,69.73,69.44,69.73,94710.0,67.3472,67.5506,67.2697,67.5506,94710.0
2024-10-07 09:50:00,69.74,69.83,69.5,69.5,100681.0,67.5603,67.6475,67.3278,67.3278,100681.0
2024-10-07 10:00:00,69.51,69.67,69.46,69.63,94127.0,67.3375,67.4925,67.2891,67.4537,94127.0
2024-10-07 10:10:00,69.62,69.65,69.56,69.56,201826.0,67.4441,67.4731,67.3859,67.3859,201826.0
2024-10-07 10:20:00,69.57,69.65,69.5,69.61,360833.0,67.3956,67.4731,67.3278,67.4344,360833.0
2024-10-07 10:30:00,69.61,69.67,69.52,69.63,237814.0,67.4344,67.4925,67.3472,67.4537,237814.0
2024-10-07 10:40:00,69.63,69.68,69.58,69.62,78338.0,67.4537,67.5022,67.4053,67.4441,78338.0
2024-10-07 10:50:00,69.62,69.68,69.57,69.58,76458.0,67.4441,67.5022,67.3956,67.4053,76458.0
2024-10-07 11:00:00,69.58,69.63,69.53,69.58,89924.0,67.4053,67.4537,67.3569,67.4053,89924.0
2024-10-07 11:10:00,69.58,69.67,69.58,69.67,66967.0,67.4053,67.4925,67.4053,67.4925,66967.0
2024-10-07 11:20:00,69.67,69.71,69.61,69.62,92694.0,67.4925,67.5312,67.4344,67.4441,92694.0
2024-10-07 11:30:00,69.62,69.77,69.57,69.77,282151.0,67.4441,67.5894,67.3956,67.5894,282151.0
2024-10-07 11:40:00,69.77,69.88,69.76,69.86,66113.0,67.5894,67.6959,67.5797,67.6766,66113.0
2024-10-07 11:50:00,69.86,70.09,69.84,70.07,124083.0,67.6766,67.8994,67.6572,67.88,124083.0
2024-10-07 12:00:00,70.07,70.18,70.05,70.08,78966.0,67.88,67.9866,67.8606,67.8897,78966.0
2024-10-07 12:10:00,70.08,70.14,70.07,70.12,42771.0,67.8897,67.9478,67.88,67.9284,42771.0
2024-10-07 12:20:00,70.12,70.23,70.1,70.23,45699.0,67.9284,68.035,67.9091,68.035,45699.0
2024-10-07 12:30:00,70.23,70.29,70.22,70.28,42332.0,68.035,68.0931,68.0253,68.0834,42332.0
2024-10-07 12:40:00,70.28,70.29,70.25,70.28,33895.0,68.0834,68.0931,68.0544,68.0834,33895.0
2024-10-07 12:50:00,70.28,70.29,70.15,70.25,77644.0,68.0834,68.0931,67.9575,68.0544,77644.0
2024-10-07 13:00:00,70.25,70.29,70.23,70.28,40888.0,68.0544,68.0931,68.035,68.0834,40888.0
2024-10-07 13:10:00,70.28,70.34,70.25,70.31,68584.0,68.0834,68.1416,68.0544,68.1125,68584.0
2024-10-07 13:20:00,70.31,70.34,70.26,70.27,47114.0,68.1125,68.1416,68.0641,68.0737,47114.0
2024-10-07 13:30:00,70.25,70.36,70.24,70.32,49709.0,68.0544,68.1609,68.0447,68.1222,49709.0
2024-10-07 13:40:00,70.31,70.32,70.23,70.24,51819.0,68.1125,68.1222,68.035,68.0447,51819.0
2024-10-07 13:50:00,70.24,70.25,70.15,70.2,81274.0,68.0447,68.0544,67.9575,68.0059,81274.0
2024-10-07 14:00:00,70.19,70.2,70.08,70.2,85467.0,67.9962,68.0059,67.8897,68.0059,85467.0
2024-10-07 14:10:00,70.2,70.21,70.17,70.18,111229.0,68.0059,68.0156,67.9769,67.9866,111229.0
2024-10-07 14:20:00,70.19,70.19,70.11,70.17,121796.0,67.9962,67.9962,67.9187,67.9769,121796.0
2024-10-07 14:30:00,70.17,70.24,70.06,70.24,61303.0,67.9769,68.0447,67.8703,68.0447,61303.0
2024-10-07 14:40:00,70.23,70.27,70.18,70.2,66880.0,68.035,68.0737,67.9866,68.0059,66880.0
2024-10-07 14:50:00,70.2,70.27,70.19,70.25,51249.0,68.0059,68.0737,67.9962,68.0544,51249.0
2024-10-07 15:00:00,70.25,70.36,70.24,70.34,84721.0,68.0544,68.1609,68.0447,68.1416,84721.0
2024-10-07 15:10:00,70.34,70.44,70.32,70.42,95384.0,68.1416,68.2384,68.1222,68.2191,95384.0
2024-10-07 15:20:00,70.42,70.56,70.42,70.5,156243.0,68.2191,68.3547,68.2191,68.2966,156243.0
2024-10-07 15:30:00,70.5,70.51,70.41,70.42,107483.0,68.2966,68.3062,68.2094,68.2191,107483.0
2024-10-07 15:40:00,70.42,70.44,70.31,70.34,179298.0,68.2191,68.2384,68.1125,68.1416,179298.0
2024-10-07 15:50:00,70.34,70.45,70.23,70.23,595369.0,68.1416,68.2481,68.035,68.035,595369.0
2024-10-08 09:30:00,69.0,69.07,68.5,68.55,236177.0,66.8434,66.9112,66.3591,66.4075,236177.0
2024-10-08 09:40:00,68.55,68.58,68.26,68.45,112302.0,66.4075,66.4366,66.1266,66.3106,112302.0
2024-10-08 09:50:00,68.47,68.48,68.26,68.4,101727.0,66.33,66.3397,66.1266,66.2622,101727.0
2024-10-08 10:00:00,68.41,68.43,68.26,68.35,118811.0,66.2719,66.2913,66.1266,66.2138,118811.0
2024-10-08 10:10:00,68.34,68.41,68.17,68.2,59162.0,66.2041,66.2719,66.0394,66.0684,59162.0
2024-10-08 10:20:00,68.19,68.28,68.12,68.13,221728.0,66.0588,66.1459,65.9909,66.0006,221728.0
2024-10-08 10:30:00,68.14,68.27,68.07,68.27,234437.0,66.0103,66.1363,65.9425,66.1363,234437.0
2024-10-08 10:40:00,68.26,68.3,68.16,68.23,192184.0,66.1266,66.1653,66.0297,66.0975,192184.0
2024-10-08 10:50:00,68.23,68.25,68.16,68.25,156966.0,66.0975,66.1169,66.0297,66.1169,156966.0
2024-10-08 11:00:00,68.26,68.31,68.2,68.3,85564.0,66.1266,66.175,66.0684,66.1653,85564.0
2024-10-08 11:10:00,68.29,68.3,68.15,68.16,76554.0,66.1556,66.1653,66.02,66.0297,76554.0
2024-10-08 11:20:00,68.15,68.17,68.02,68.12,67296.0,66.02,66.0394,65.8941,65.9909,67296.0
2024-10-08 11:30:00,68.11,68.19,68.1,68.18,116563.0,65.9813,66.0588,65.9716,66.0491,116563.0
2024-10-08 11:40:00,68.19,68.19,68.09,68.12,43190.0,66.0588,66.0588,65.9619,65.9909,43190.0
2024-10-08 11:50:00,68.13,68.21,68.11,68.18,37809.0,66.0006,66.0781,65.9813,66.0491,37809.0
2024-10-08 12:00:00,68.19,68.29,68.19,68.23,32467.0,66.0588,66.1556,66.0588,66.0975,32467.0
2024-10-08 12:10:00,68.23,68.25,68.11,68.13,39954.0,66.0975,66.1169,65.9813,66.0006,39954.0
2024-10-08 12:20:00,68.14,68.18,68.1,68.13,28404.0,66.0103,66.0491,65.9716,66.0006,28404.0
2024-10-08 12:30:00,68.13,68.13,67.97,67.98,42229.0,66.0006,66.0006,65.8456,65.8553,42229.0
2024-10-08 12:40:00,67.98,68.06,67.98,68.02,28105.0,65.8553,65.9328,65.8553,65.8941,28105.0
2024-10-08 12:50:00,68.02,68.03,68.0,68.03,29014.0,65.8941,65.9038,65.8747,65.9038,29014.0
2024-10-08 13:00:00,68.02,68.34,68.01,68.34,53248.0,65.8941,66.2041,65.8844,66.2041,53248.0
2024-10-08 13:10:00,68.33,68.33,68.14,68.22,35435.0,66.1944,66.1944,66.0103,66.0878,35435.0
2024-10-08 13:20:00,68.22,68.41,68.2,68.34,69122.0,66.0878,66.2719,66.0684,66.2041,69122.0
2024-10-08 13:30:00,68.34,68.41,68.26,68.29,45197.0,66.2041,66.2719,66.1266,66.1556,45197.0
2024-10-08 13:40:00,68.3,68.38,68.28,68.33,30662.0,66.1653,66.2428,66.1459,66.1944,30662.0
2024-10-08 13:50:00,68.33,68.37,68.25,68.26,35609.0,66.1944,66.2331,66.1169,66.1266,35609.0
2024-10-08 14:00:00,68.26,68.27,68.19,68.22,30230.0,66.1266,66.1363,66.0588,66.0878,30230.0
2024-10-08 14:10:00,68.23,68.23,68.14,68.22,44248.0,66.0975,66.0975,66.0103,66.0878,44248.0
2024-10-08 14:20:00,68.22,68.26,68.2,68.23,39907.0,66.0878,66.1266,66.0684,66.0975,39907.0
2024-10-08 14:30:00,68.23,68.36,68.23,68.25,52953.0,66.0975,66.2234,66.0975,66.1169,52953.0
2024-10-08 14:40:00,68.26,68.3,68.21,68.25,52378.0,66.1266,66.1653,66.0781,66.1169,52378.0
2024-10-08 14:50:00,68.25,68.27,68.2,68.2,32953.0,66.1169,66.1363,66.0684,66.0684,32953.0
2024-10-08 15:00:00,68.2,68.24,68.17,68.2,51889.0,66.0684,66.1072,66.0394,66.0684,51889.0
2024-10-08 15:10:00,68.2,68.25,68.19,68.22,58520.0,66.0684,66.1169,66.0588,66.0878,58520.0
2024-10-08 15:20:00,68.22,68.24,68.18,68.2,59516.0,66.0878,66.1072,66.0491,66.0684,59516.0
2024-10-08 15:30:00,68.2,68.21,68.15,68.2,74982.0,66.0684,66.0781,66.02,66.0684,74982.0
2024-10-08 15:40:00,68.21,68.24,68.1,68.23,111792.0,66.0781,66.1072,65.9716,66.0975,111792.0
2024-10-08 15:50:00,68.23,68.29,68.22,68.27,304373.0,66.0975,66.1556,66.0878,66.1363,304373.0
2024-10-09 09:30:00,67.8,68.0,67.67,68.0,147433.0,65.6809,65.8747,65.555,65.8747,147433.0
2024-10-09 09:40:00,68.0,68.17,67.96,68.09,101053.0,65.8747,66.0394,65.8359,65.9619,101053.0
2024-10-09 09:50:00,68.06,68.15,68.0,68.11,135213.0,65.9328,66.02,65.8747,65.9813,135213.0
2024-10-09 10:00:00,68.11,68.17,67.95,68.09,84337.0,65.9813,66.0394,65.8263,65.9619,84337.0
2024-10-09 10:10:00,68.11,68.13,67.92,67.94,140869.0,65.9813,66.0006,65.7972,65.8166,140869.0
2024-10-09 10:20:00,67.93,67.94,67.8,67.94,81469.0,65.8069,65.8166,65.6809,65.8166,81469.0
2024-10-09 10:30:00,67.93,68.08,67.92,68.06,205831.0,65.8069,65.9522,65.7972,65.9328,205831.0
2024-10-09 10:40:00,68.06,68.11,68.02,68.08,105163.0,65.9328,65.9813,65.8941,65.9522,105163.0
2024-10-09 10:50:00,68.08,68.13,68.07,68.08,126101.0,65.9522,66.0006,65.9425,65.9522,126101.0
2024-10-09 11:00:00,68.09,68.23,68.06,68.23,180317.0,65.9619,66.0975,65.9328,66.0975,180317.0
2024-10-09 11:10:00,68.23,68.31,68.21,68.3,209483.0,66.0975,66.175,66.0781,66.1653,209483.0
2024-10-09 11:20:00,68.3,68.38,68.27,68.33,96471.0,66.1653,66.2428,66.1363,66.1944,96471.0
2024-10-09 11:30:00,68.32,68.35,68.27,68.31,52575.0,66.1847,66.2138,66.1363,66.175,52575.0
2024-10-09 11:40:00,68.31,68.41,68.29,68.4,17313.0,66.175,66.2719,66.1556,66.2622,17313.0
2024-10-09 11:50:00,68.4,68.42,68.22,68.3,29140.0,66.2622,66.2816,66.0878,66.1653,29140.0
2024-10-09 12:00:00,68.31,68.37,68.24,68.31,20129.0,66.175,66.2331,66.1072,66.175,20129.0
2024-10-09 12:10:00,68.32,68.42,68.29,68.39,27035.0,66.1847,66.2816,66.1556,66.2525,27035.0
2024-10-09 12:20:00,68.39,68.39,68.26,68.28,35670.0,66.2525,66.2525,66.1266,66.1459,35670.0
2024-10-09 12:30:00,68.28,68.28,68.11,68.12,33082.0,66.1459,66.1459,65.9813,65.9909,33082.0
2024-10-09 12:40:00,68.13,68.16,68.08,68.15,29133.0,66.0006,66.0297,65.9522,66.02,29133.0
2024-10-09 12:50:00,68.14,68.24,68.13,68.22,23971.0,66.0103,66.1072,66.0006,66.0878,23971.0
2024-10-09 13:00:00,68.23,68.28,68.21,68.25,8347.0,66.0975,66.1459,66.0781,66.1169,8347.0
2024-10-09 13:10:00,68.25,68.35,68.24,68.34,20561.0,66.1169,66.2138,66.1072,66.2041,20561.0
2024-10-09 13:20:00,68.36,68.39,68.32,68.34,15709.0,66.2234,66.2525,66.1847,66.2041,15709.0
2024-10-09 13:30:00,68.35,68.37,68.23,68.29,23416.0,66.2138,66.2331,66.0975,66.1556,23416.0
2024-10-09 13:40:00,68.3,68.32,68.23,68.31,24241.0,66.1653,66.1847,66.0975,66.175,24241.0
2024-10-09 13:50:00,68.32,68.36,68.3,68.31,22331.0,66.1847,66.2234,66.1653,66.175,22331.0
2024-10-09 14:00:00,68.32,68.37,68.29,68.37,19384.0,66.1847,66.2331,66.1556,66.2331,19384.0
2024-10-09 14:10:00,68.37,68.4,68.34,68.37,14386.0,66.2331,66.2622,66.2041,66.2331,14386.0
2024-10-09 14:20:00,68.36,68.37,68.3,68.34,16463.0,66.2234,66.2331,66.1653,66.2041,16463.0
2024-10-09 14:30:00,68.34,68.45,68.33,68.45,24791.0,66.2041,66.3106,66.1944,66.3106,24791.0
2024-10-09 14:40:00,68.45,68.5,68.42,68.48,32311.0,66.3106,66.3591,66.2816,66.3397,32311.0
2024-10-09 14:50:00,68.48,68.48,68.41,68.45,27801.0,66.3397,66.3397,66.2719,66.3106,27801.0
2024-10-09 15:00:00,68.44,68.48,68.42,68.45,24242.0,66.3009,66.3397,66.2816,66.3106,24242.0
2024-10-09 15:10:00,68.45,68.47,68.42,68.45,26192.0,66.3106,66.33,66.2816,66.3106,26192.0
2024-10-09 15:20:00,68.43,68.47,68.36,68.39,58659.0,66.2913,66.33,66.2234,66.2525,58659.0
2024-10-09 15:30:00,68.39,68.39,68.28,68.38,59817.0,66.2525,66.2525,66.1459,66.2428,59817.0
2024-10-09 15:40:00,68.37,68.38,68.28,68.31,63685.0,66.2331,66.2428,66.1459,66.175,63685.0
2024-10-09 15:50:00,68.31,68.35,68.2,68.2,263652.0,66.175,66.2138,66.0684,66.0684,263652.0
2024-10-10 09:30:00,68.66,68.75,68.36,68.39,88920.0,66.5141,66.6013,66.2234,66.2525,88920.0
2024-10-10 09:40:00,68.39,68.46,68.26,68.38,21607.0,66.2525,66.3203,66.1266,66.2428,21607.0
2024-10-10 09:50:00,68.38,68.53,68.32,68.44,26022.0,66.2428,66.3881,66.1847,66.3009,26022.0
2024-10-10 10:00:00,68.45,68.57,68.45,68.48,31139.0,66.3106,66.4269,66.3106,66.3397,31139.0
2024-10-10 10:10:00,68.51,68.77,68.48,68.77,53000.0,66.3688,66.6206,66.3397,66.6206,53000.0
2024-10-10 10:20:00,68.77,68.83,68.69,68.72,125596.0,66.6206,66.6788,66.5431,66.5722,125596.0
2024-10-10 10:30:00,68.72,68.77,68.68,68.76,78055.0,66.5722,66.6206,66.5334,66.6109,78055.0
2024-10-10 10:40:00,68.76,68.77,68.63,68.64,34266.0,66.6109,66.6206,66.485,66.4947,34266.0
2024-10-10 10:50:00,68.65,68.67,68.54,68.57,57652.0,66.5044,66.5238,66.3978,66.4269,57652.0
2024-10-10 11:00:00,68.57,68.61,68.5,68.51,32798.0,66.4269,66.4656,66.3591,66.3688,32798.0
2024-10-10 11:10:00,68.51,68.58,68.5,68.56,27098.0,66.3688,66.4366,66.3591,66.4172,27098.0
2024-10-10 11:20:00,68.55,68.56,68.4,68.41,47514.0,66.4075,66.4172,66.2622,66.2719,47514.0
2024-10-10 11:30:00,68.42,68.43,68.34,68.4,61716.0,66.2816,66.2913,66.2041,66.2622,61716.0
2024-10-10 11:40:00,68.4,68.58,68.4,68.57,20951.0,66.2622,66.4366,66.2622,66.4269,20951.0
2024-10-10 11:50:00,68.56,68.63,68.55,68.6,17059.0,66.4172,66.485,66.4075,66.4559,17059.0
2024-10-10 12:00:00,68.6,68.71,68.59,68.7,19143.0,66.4559,66.5625,66.4463,66.5528,19143.0
2024-10-10 12:10:00,68.7,68.7,68.63,68.69,17354.0,66.5528,66.5528,66.485,66.5431,17354.0
2024-10-10 12:20:00,68.69,68.7,68.61,68.68,15869.0,66.5431,66.5528,66.4656,66.5334,15869.0
2024-10-10 12:30:00,68.69,68.73,68.69,68.71,16136.0,66.5431,66.5819,66.5431,66.5625,16136.0
2024-10-10 12:40:00,68.71,68.72,68.65,68.69,20302.0,66.5625,66.5722,66.5044,66.5431,20302.0
2024-10-10 12:50:00,68.69,68.73,68.65,68.68,26648.0,66.5431,66.5819,66.5044,66.5334,26648.0
2024-10-10 13:00:00,68.67,68.68,68.58,68.61,29014.0,66.5238,66.5334,66.4366,66.4656,29014.0
2024-10-10 13:10:00,68.62,68.68,68.6,68.67,12586.0,66.4753,66.5334,66.4559,66.5238,12586.0
2024-10-10 13:20:00,68.7,68.74,68.68,68.73,23705.0,66.5528,66.5916,66.5334,66.5819,23705.0
2024-10-10 13:30:00,68.72,68.79,68.72,68.78,29244.0,66.5722,66.64,66.5722,66.6303,29244.0
2024-10-10 13:40:00,68.79,68.83,68.77,68.79,14784.0,66.64,66.6788,66.6206,66.64,14784.0
2024-10-10 13:50:00,68.81,68.83,68.75,68.81,28147.0,66.6594,66.6788,66.6013,66.6594,28147.0
2024-10-10 14:00:00,68.79,68.85,68.79,68.79,14990.0,66.64,66.6981,66.64,66.64,14990.0
2024-10-10 14:10:00,68.8,68.81,68.74,68.77,25002.0,66.6497,66.6594,66.5916,66.6206,25002.0
2024-10-10 14:20:00,68.77,68.83,68.76,68.82,27997.0,66.6206,66.6788,66.6109,66.6691,27997.0
2024-10-10 14:30:00,68.81,68.82,68.77,68.81,21577.0,66.6594,66.6691,66.6206,66.6594,21577.0
2024-10-10 14:40:00,68.81,68.81,68.73,68.74,20187.0,66.6594,66.6594,66.5819,66.5916,20187.0
2024-10-10 14:50:00,68.73,68.76,68.7,68.72,26374.0,66.5819,66.6109,66.5528,66.5722,26374.0
2024-10-10 15:00:00,68.73,68.79,68.72,68.76,27242.0,66.5819,66.64,66.5722,66.6109,27242.0
2024-10-10 15:10:00,68.73,68.74,68.68,68.7,33527.0,66.5819,66.5916,66.5334,66.5528,33527.0
2024-10-10 15:20:00,68.69,68.74,68.69,68.7,34070.0,66.5431,66.5916,66.5431,66.5528,34070.0
2024-10-10 15:30:00,68.7,68.71,68.65,68.7,56967.0,66.5528,66.5625,66.5044,66.5528,56967.0
2024-10-10 15:40:00,68.71,68.73,68.66,68.69,67228.0,66.5625,66.5819,66.5141,66.5431,67228.0
2024-10-10 15:50:00,68.69,68.86,68.67,68.83,308404.0,66.5431,66.7078,66.5238,66.6788,308404.0
2024-10-11 09:30:00,68.52,68.7,68.4,68.63,171661.0,66.3784,66.5528,66.2622,66.485,171661.0
2024-10-11 09:40:00,68.63,68.66,68.56,68.58,90225.0,66.485,66.5141,66.4172,66.4366,90225.0
2024-10-11 09:50:00,68.58,68.71,68.56,68.66,107081.0,66.4366,66.5625,66.4172,66.5141,107081.0
2024-10-11 10:00:00,68.67,68.67,68.52,68.62,108215.0,66.5238,66.5238,66.3784,66.4753,108215.0
2024-10-11 10:10:00,68.63,68.77,68.6,68.72,112166.0,66.485,66.6206,66.4559,66.5722,112166.0
2024-10-11 10:20:00,68.72,68.83,68.7,68.82,101981.0,66.5722,66.6788,66.5528,66.6691,101981.0
2024-10-11 10:30:00,68.83,68.86,68.77,68.8,107674.0,66.6788,66.7078,66.6206,66.6497,107674.0
2024-10-11 10:40:00,68.81,68.83,68.72,68.76,125366.0,66.6594,66.6788,66.5722,66.6109,125366.0
2024-10-11 10:50:00,68.77,68.8,68.72,68.8,69731.0,66.6206,66.6497,66.5722,66.6497,69731.0
2024-10-11 11:00:00,68.79,68.79,68.68,68.7,40838.0,66.64,66.64,66.5334,66.5528,40838.0
2024-10-11 11:10:00,68.71,68.74,68.68,68.7,18992.0,66.5625,66.5916,66.5334,66.5528,18992.0
2024-10-11 11:20:00,68.7,68.71,68.6,68.6,41032.0,66.5528,66.5625,66.4559,66.4559,41032.0
2024-10-11 11:30:00,68.61,68.64,68.52,68.56,94111.0,66.4656,66.4947,66.3784,66.4172,94111.0
2024-10-11 11:40:00,68.56,68.58,68.5,68.51,22649.0,66.4172,66.4366,66.3591,66.3688,22649.0
2024-10-11 11:50:00,68.51,68.54,68.44,68.47,25956.0,66.3688,66.3978,66.3009,66.33,25956.0
2024-10-11 12:00:00,68.47,68.47,68.4,68.43,32051.0,66.33,66.33,66.2622,66.2913,32051.0
2024-10-11 12:10:00,68.45,68.56,68.42,68.56,49409.0,66.3106,66.4172,66.2816,66.4172,49409.0
2024-10-11 12:20:00,68.56,68.59,68.52,68.56,30196.0,66.4172,66.4463,66.3784,66.4172,30196.0
2024-10-11 12:30:00,68.56,68.62,68.53,68.55,27934.0,66.4172,66.4753,66.3881,66.4075,27934.0
2024-10-11 12:40:00,68.55,68.63,68.53,68.62,20219.0,66.4075,66.485,66.3881,66.4753,20219.0
2024-10-11 12:50:00,68.62,68.63,68.56,68.56,14815.0,66.4753,66.485,66.4172,66.4172,14815.0
2024-10-11 13:00:00,68.56,68.63,68.55,68.63,41996.0,66.4172,66.485,66.4075,66.485,41996.0
2024-10-11 13:10:00,68.63,68.68,68.6,68.65,22632.0,66.485,66.5334,66.4559,66.5044,22632.0
2024-10-11 13:20:00,68.64,68.69,68.64,68.67,13821.0,66.4947,66.5431,66.4947,66.5238,13821.0
2024-10-11 13:30:00,68.67,68.71,68.66,68.7,25834.0,66.5238,66.5625,66.5141,66.5528,25834.0
2024-10-11 13:40:00,68.7,68.75,68.69,68.73,25168.0,66.5528,66.6013,66.5431,66.5819,25168.0
2024-10-11 13:50:00,68.73,68.75,68.71,68.72,25689.0,66.5819,66.6013,66.5625,66.5722,25689.0
2024-10-11 14:00:00,68.71,68.8,68.7,68.73,28760.0,66.5625,66.6497,66.5528,66.5819,28760.0
2024-10-11 14:10:00,68.73,68.8,68.72,68.78,33490.0,66.5819,66.6497,66.5722,66.6303,33490.0
2024-10-11 14:20:00,68.79,68.81,68.69,68.7,29709.0,66.64,66.6594,66.5431,66.5528,29709.0
2024-10-11 14:30:00,68.7,68.71,68.64,68.67,24856.0,66.5528,66.5625,66.4947,66.5238,24856.0
2024-10-11 14:40:00,68.67,68.69,68.64,68.69,16539.0,66.5238,66.5431,66.4947,66.5431,16539.0
2024-10-11 14:50:00,68.69,68.7,68.66,68.67,22446.0,66.5431,66.5528,66.5141,66.5238,22446.0
2024-10-11 15:00:00,68.67,68.68,68.62,68.63,39706.0,66.5238,66.5334,66.4753,66.485,39706.0
2024-10-11 15:10:00,68.62,68.68,68.61,68.65,21197.0,66.4753,66.5334,66.4656,66.5044,21197.0
2024-10-11 15:20:00,68.65,68.69,68.64,68.66,28279.0,66.5044,66.5431,66.4947,66.5141,28279.0
2024-10-11 15:30:00,68.66,68.67,68.55,68.61,84823.0,66.5141,66.5238,66.4075,66.4656,84823.0
2024-10-11 15:40:00,68.62,68.69,68.59,68.62,112581.0,66.4753,66.5431,66.4463,66.4753,112581.0
2024-10-11 15:50:00,68.61,68.66,68.49,68.5,305291.0,66.4656,66.5141,66.3494,66.3591,305291.0
2024-10-14 09:30:00,68.26,68.26,68.04,68.07,99375.0,66.1266,66.1266,65.9134,65.9425,99375.0
2024-10-14 09:40:00,68.08,68.55,68.05,68.55,59337.0,65.9522,66.4075,65.9231,66.4075,59337.0
2024-10-14 09:50:00,68.56,68.56,68.35,68.35,38876.0,66.4172,66.4172,66.2138,66.2138,38876.0
2024-10-14 10:00:00,68.36,68.38,68.29,68.33,42140.0,66.2234,66.2428,66.1556,66.1944,42140.0
2024-10-14 10:10:00,68.33,68.39,68.19,68.23,196153.0,66.1944,66.2525,66.0588,66.0975,196153.0
2024-10-14 10:20:00,68.24,68.25,68.1,68.11,85279.0,66.1072,66.1169,65.9716,65.9813,85279.0
2024-10-14 10:30:00,68.12,68.18,68.08,68.13,51204.0,65.9909,66.0491,65.9522,66.0006,51204.0
2024-10-14 10:40:00,68.14,68.29,68.14,68.28,29714.0,66.0103,66.1556,66.0103,66.1459,29714.0
2024-10-14 10:50:00,68.28,68.39,68.26,68.34,48380.0,66.1459,66.2525,66.1266,66.2041,48380.0
2024-10-14 11:00:00,68.34,68.34,68.25,68.27,53676.0,66.2041,66.2041,66.1169,66.1363,53676.0
2024-10-14 11:10:00,68.27,68.3,68.19,68.21,36646.0,66.1363,66.1653,66.0588,66.0781,36646.0
2024-10-14 11:20:00,68.21,68.25,68.19,68.23,62038.0,66.0781,66.1169,66.0588,66.0975,62038.0
2024-10-14 11:30:00,68.23,68.33,68.2,68.33,152789.0,66.0975,66.1944,66.0684,66.1944,152789.0
2024-10-14 11:40:00,68.33,68.4,68.3,68.4,40025.0,66.1944,66.2622,66.1653,66.2622,40025.0
2024-10-14 11:50:00,68.39,68.45,68.36,68.42,76895.0,66.2525,66.3106,66.2234,66.2816,76895.0
2024-10-14 12:00:00,68.44,68.5,68.41,68.48,14067.0,66.3009,66.3591,66.2719,66.3397,14067.0
2024-10-14 12:10:00,68.48,68.53,68.45,68.45,21154.0,66.3397,66.3881,66.3106,66.3106,21154.0
2024-10-14 12:20:00,68.45,68.48,68.44,68.46,11500.0,66.3106,66.3397,66.3009,66.3203,11500.0
2024-10-14 12:30:00,68.45,68.48,68.43,68.45,12742.0,66.3106,66.3397,66.2913,66.3106,12742.0
2024-10-14 12:40:00,68.45,68.49,68.44,68.46,41167.0,66.3106,66.3494,66.3009,66.3203,41167.0
2024-10-14 12:50:00,68.46,68.52,68.45,68.48,59614.0,66.3203,66.3784,66.3106,66.3397,59614.0
2024-10-14 13:00:00,68.48,68.48,68.43,68.44,11205.0,66.3397,66.3397,66.2913,66.3009,11205.0
2024-10-14 13:10:00,68.43,68.46,68.4,68.44,38259.0,66.2913,66.3203,66.2622,66.3009,38259.0
2024-10-14 13:20:00,68.42,68.48,68.42,68.47,14386.0,66.2816,66.3397,66.2816,66.33,14386.0
2024-10-14 13:30:00,68.47,68.5,68.44,68.48,17550.0,66.33,66.3591,66.3009,66.3397,17550.0
2024-10-14 13:40:00,68.48,68.53,68.48,68.51,11488.0,66.3397,66.3881,66.3397,66.3688,11488.0
2024-10-14 13:50:00,68.51,68.53,68.47,68.48,16661.0,66.3688,66.3881,66.33,66.3397,16661.0
2024-10-14 14:00:00,68.48,68.49,68.43,68.49,22208.0,66.3397,66.3494,66.2913,66.3494,22208.0
2024-10-14 14:10:00,68.5,68.5,68.46,68.48,18634.0,66.3591,66.3591,66.3203,66.3397,18634.0
2024-10-14 14:20:00,68.48,68.49,68.4,68.41,19661.0,66.3397,66.3494,66.2622,66.2719,19661.0
2024-10-14 14:30:00,68.41,68.44,68.41,68.42,14852.0,66.2719,66.3009,66.2719,66.2816,14852.0
2024-10-14 14:40:00,68.42,68.43,68.38,68.39,24094.0,66.2816,66.2913,66.2428,66.2525,24094.0
2024-10-14 14:50:00,68.39,68.39,68.34,68.37,27856.0,66.2525,66.2525,66.2041,66.2331,27856.0
2024-10-14 15:00:00,68.37,68.38,68.33,68.33,23073.0,66.2331,66.2428,66.1944,66.1944,23073.0
2024-10-14 15:10:00,68.34,68.35,68.28,68.28,21615.0,66.2041,66.2138,66.1459,66.1459,21615.0
2024-10-14 15:20:00,68.28,68.33,68.27,68.31,25570.0,66.1459,66.1944,66.1363,66.175,25570.0
2024-10-14 15:30:00,68.31,68.33,68.28,68.31,41038.0,66.175,66.1944,66.1459,66.175,41038.0
2024-10-14 15:40:00,68.31,68.44,68.3,68.44,49219.0,66.175,66.3009,66.1653,66.3009,49219.0
2024-10-14 15:50:00,68.43,68.48,68.37,68.39,181019.0,66.2913,66.3397,66.2331,66.2525,181019.0
2024-10-15 09:30:00,66.35,66.42,66.08,66.14,255199.0,64.2763,64.3441,64.0147,64.0728,255199.0
2024-10-15 09:40:00,66.15,66.19,65.97,66.08,182911.0,64.0825,64.1213,63.9081,64.0147,182911.0
2024-10-15 09:50:00,66.08,66.16,66.05,66.1,280418.0,64.0147,64.0922,63.9856,64.0341,280418.0
2024-10-15 10:00:00,66.07,66.21,66.07,66.19,212983.0,64.005,64.1406,64.005,64.1213,212983.0
2024-10-15 10:10:00,66.2,66.38,66.19,66.37,226573.0,64.131,64.3053,64.1213,64.2956,226573.0
2024-10-15 10:20:00,66.37,66.39,66.16,66.2,185040.0,64.2956,64.315,64.0922,64.131,185040.0
2024-10-15 10:30:00,66.2,66.41,66.19,66.35,169123.0,64.131,64.3344,64.1213,64.2763,169123.0
2024-10-15 10:40:00,66.36,66.47,66.29,66.3,124306.0,64.2859,64.3925,64.2181,64.2278,124306.0
2024-10-15 10:50:00,66.29,66.38,66.24,66.31,119790.0,64.2181,64.3053,64.1697,64.2375,119790.0
2024-10-15 11:00:00,66.31,66.33,66.22,66.23,35537.0,64.2375,64.2569,64.1503,64.16,35537.0
2024-10-15 11:10:00,66.23,66.25,66.11,66.15,61277.0,64.16,64.1794,64.0438,64.0825,61277.0
2024-10-15 11:20:00,66.15,66.21,66.13,66.17,72174.0,64.0825,64.1406,64.0631,64.1019,72174.0
2024-10-15 11:30:00,66.17,66.27,66.13,66.23,163860.0,64.1019,64.1988,64.0631,64.16,163860.0
2024-10-15 11:40:00,66.23,66.28,66.18,66.2,33563.0,64.16,64.2085,64.1116,64.131,33563.0
2024-10-15 11:50:00,66.2,66.2,66.03,66.06,55090.0,64.131,64.131,63.9663,63.9953,55090.0
2024-10-15 12:00:00,66.06,66.17,66.03,66.16,24783.0,63.9953,64.1019,63.9663,64.0922,24783.0
2024-10-15 12:10:00,66.16,66.21,66.09,66.19,26570.0,64.0922,64.1406,64.0244,64.1213,26570.0
2024-10-15 12:20:00,66.19,66.26,66.16,66.25,25488.0,64.1213,64.1891,64.0922,64.1794,25488.0
2024-10-15 12:30:00,66.25,66.3,66.22,66.27,20967.0,64.1794,64.2278,64.1503,64.1988,20967.0
2024-10-15 12:40:00,66.27,66.27,66.16,66.17,28567.0,64.1988,64.1988,64.0922,64.1019,28567.0
2024-10-15 12:50:00,66.19,66.3,66.18,66.28,49755.0,64.1213,64.2278,64.1116,64.2085,49755.0
2024-10-15 13:00:00,66.28,66.28,66.19,66.2,36041.0,64.2085,64.2085,64.1213,64.131,36041.0
2024-10-15 13:10:00,66.2,66.22,66.18,66.2,58708.0,64.131,64.1503,64.1116,64.131,58708.0
2024-10-15 13:20:00,66.2,66.26,66.19,66.25,39456.0,64.131,64.1891,64.1213,64.1794,39456.0
2024-10-15 13:30:00,66.25,66.25,66.19,66.2,32765.0,64.1794,64.1794,64.1213,64.131,32765.0
2024-10-15 13:40:00,66.2,66.24,66.19,66.23,29978.0,64.131,64.1697,64.1213,64.16,29978.0
2024-10-15 13:50:00,66.23,66.24,66.17,66.19,51345.0,64.16,64.1697,64.1019,64.1213,51345.0
2024-10-15 14:00:00,66.19,66.23,66.15,66.16,55469.0,64.1213,64.16,64.0825,64.0922,55469.0
2024-10-15 14:10:00,66.16,66.24,66.15,66.23,27024.0,64.0922,64.1697,64.0825,64.16,27024.0
2024-10-15 14:20:00,66.24,66.3,66.23,66.25,36526.0,64.1697,64.2278,64.16,64.1794,36526.0
2024-10-15 14:30:00,66.25,66.27,66.21,66.25,52816.0,64.1794,64.1988,64.1406,64.1794,52816.0
2024-10-15 14:40:00,66.26,66.36,66.25,66.33,50152.0,64.1891,64.2859,64.1794,64.2569,50152.0
2024-10-15 14:50:00,66.33,66.35,66.23,66.26,126892.0,64.2569,64.2763,64.16,64.1891,126892.0
2024-10-15 15:00:00,66.27,66.28,66.2,66.23,45046.0,64.1988,64.2085,64.131,64.16,45046.0
2024-10-15 15:10:00,66.23,66.3,66.23,66.27,44047.0,64.16,64.2278,64.16,64.1988,44047.0
2024-10-15 15:20:00,66.27,66.32,66.2,66.21,53920.0,64.1988,64.2472,64.131,64.1406,53920.0
2024-10-15 15:30:00,66.2,66.21,66.12,66.15,81529.0,64.131,64.1406,64.0535,64.0825,81529.0
2024-10-15 15:40:00,66.15,66.18,66.1,66.14,110740.0,64.0825,64.1116,64.0341,64.0728,110740.0
2024-10-15 15:50:00,66.14,66.19,66.02,66.1,461118.0,64.0728,64.1213,63.9566,64.0341,461118.0
2024-10-16 09:30:00,66.73,66.92,66.67,66.9,124629.0,64.6444,64.8284,64.5863,64.8091,124629.0
2024-10-16 09:40:00,66.91,66.91,66.77,66.77,177704.0,64.8188,64.8188,64.6831,64.6831,177704.0
2024-10-16 09:50:00,66.77,66.83,66.67,66.8,112556.0,64.6831,64.7413,64.5863,64.7122,112556.0
2024-10-16 10:00:00,66.8,66.86,66.72,66.83,207533.0,64.7122,64.7703,64.6347,64.7413,207533.0
2024-10-16 10:10:00,66.84,66.98,66.8,66.95,147402.0,64.7509,64.8866,64.7122,64.8575,147402.0
2024-10-16 10:20:00,66.95,66.98,66.87,66.88,121802.0,64.8575,64.8866,64.78,64.7897,121802.0
2024-10-16 10:30:00,66.88,66.97,66.84,66.84,57846.0,64.7897,64.8769,64.7509,64.7509,57846.0
2024-10-16 10:40:00,66.84,66.94,66.78,66.93,48945.0,64.7509,64.8478,64.6928,64.8381,48945.0
2024-10-16 10:50:00,66.92,67.0,66.86,66.98,497634.0,64.8284,64.9059,64.7703,64.8866,497634.0
2024-10-16 11:00:00,66.98,66.98,66.7,66.74,204254.0,64.8866,64.8866,64.6153,64.6541,204254.0
2024-10-16 11:10:00,66.74,66.78,66.66,66.72,129687.0,64.6541,64.6928,64.5766,64.6347,129687.0
2024-10-16 11:20:00,66.72,66.78,66.66,66.73,208222.0,64.6347,64.6928,64.5766,64.6444,208222.0
2024-10-16 11:30:00,66.75,66.77,66.55,66.59,63652.0,64.6638,64.6831,64.47,64.5088,63652.0
2024-10-16 11:40:00,66.59,66.6,66.52,66.53,20204.0,64.5088,64.5184,64.4409,64.4506,20204.0
2024-10-16 11:50:00,66.54,66.6,66.52,66.59,16159.0,64.4603,64.5184,64.4409,64.5088,16159.0
2024-10-16 12:00:00,66.59,66.61,66.55,66.56,16450.0,64.5088,64.5281,64.47,64.4797,16450.0
2024-10-16 12:10:00,66.55,66.63,66.52,66.63,17412.0,64.47,64.5475,64.4409,64.5475,17412.0
2024-10-16 12:20:00,66.63,66.65,66.54,66.55,93947.0,64.5475,64.5669,64.4603,64.47,93947.0
2024-10-16 12:30:00,66.55,66.61,66.53,66.6,11753.0,64.47,64.5281,64.4506,64.5184,11753.0
2024-10-16 12:40:00,66.59,66.62,66.56,66.59,13556.0,64.5088,64.5378,64.4797,64.5088,13556.0
2024-10-16 12:50:00,66.59,66.62,66.57,66.59,19286.0,64.5088,64.5378,64.4894,64.5088,19286.0
2024-10-16 13:00:00,66.59,66.63,66.58,66.62,55562.0,64.5088,64.5475,64.4991,64.5378,55562.0
2024-10-16 13:10:00,66.62,66.65,66.59,66.64,34892.0,64.5378,64.5669,64.5088,64.5572,34892.0
2024-10-16 13:20:00,66.63,66.67,66.62,66.65,41596.0,64.5475,64.5863,64.5378,64.5669,41596.0
2024-10-16 13:30:00,66.66,66.66,66.59,66.62,8984.0,64.5766,64.5766,64.5088,64.5378,8984.0
2024-10-16 13:40:00,66.62,66.66,66.58,66.59,23459.0,64.5378,64.5766,64.4991,64.5088,23459.0
2024-10-16 13:50:00,66.59,66.64,66.59,66.63,21093.0,64.5088,64.5572,64.5088,64.5475,21093.0
2024-10-16 14:00:00,66.62,66.66,66.59,66.65,17986.0,64.5378,64.5766,64.5088,64.5669,17986.0
2024-10-16 14:10:00,66.65,66.67,66.61,66.64,31850.0,64.5669,64.5863,64.5281,64.5572,31850.0
2024-10-16 14:20:00,66.64,66.64,66.58,66.61,42726.0,64.5572,64.5572,64.4991,64.5281,42726.0
2024-10-16 14:30:00,66.61,66.62,66.54,66.58,40048.0,64.5281,64.5378,64.4603,64.4991,40048.0
2024-10-16 14:40:00,66.58,66.58,66.5,66.53,58683.0,64.4991,64.4991,64.4216,64.4506,58683.0
2024-10-16 14:50:00,66.54,66.56,66.52,66.55,25965.0,64.4603,64.4797,64.4409,64.47,25965.0
2024-10-16 15:00:00,66.54,66.54,66.44,66.48,26279.0,64.4603,64.4603,64.3634,64.4022,26279.0
2024-10-16 15:10:00,66.48,66.58,66.47,66.56,71337.0,64.4022,64.4991,64.3925,64.4797,71337.0
2024-10-16 15:20:00,66.56,66.6,66.53,66.58,81130.0,64.4797,64.5184,64.4506,64.4991,81130.0
2024-10-16 15:30:00,66.57,66.65,66.56,66.65,83798.0,64.4894,64.5669,64.4797,64.5669,83798.0
2024-10-16 15:40:00,66.65,66.66,66.59,66.61,64112.0,64.5669,64.5766,64.5088,64.5281,64112.0
2024-10-16 15:50:00,66.61,66.65,66.53,66.64,339681.0,64.5281,64.5669,64.4506,64.5572,339681.0
2024-10-17 09:30:00,66.87,67.01,66.73,67.0,165757.0,64.78,64.9156,64.6444,64.9059,165757.0
2024-10-17 09:40:00,67.0,67.2,66.98,67.16,182919.0,64.9059,65.0997,64.8866,65.0609,182919.0
2024-10-17 09:50:00,67.17,67.27,67.13,67.18,141758.0,65.0706,65.1675,65.0319,65.0803,141758.0
2024-10-17 10:00:00,67.19,67.23,67.14,67.22,169911.0,65.09,65.1288,65.0416,65.1191,169911.0
2024-10-17 10:10:00,67.21,67.23,67.13,67.16,142149.0,65.1094,65.1288,65.0319,65.0609,142149.0
2024-10-17 10:20:00,67.17,67.21,67.11,67.13,125475.0,65.0706,65.1094,65.0125,65.0319,125475.0
2024-10-17 10:30:00,67.14,67.19,67.11,67.17,106524.0,65.0416,65.09,65.0125,65.0706,106524.0
2024-10-17 10:40:00,67.17,67.32,67.17,67.26,87313.0,65.0706,65.2159,65.0706,65.1578,87313.0
2024-10-17 10:50:00,67.26,67.29,67.13,67.2,85449.0,65.1578,65.1869,65.0319,65.0997,85449.0
2024-10-17 11:00:00,67.19,67.23,67.13,67.13,173119.0,65.09,65.1288,65.0319,65.0319,173119.0
2024-10-17 11:10:00,67.14,67.15,66.99,67.07,231524.0,65.0416,65.0513,64.8963,64.9738,231524.0
2024-10-17 11:20:00,67.06,67.15,66.99,67.15,184861.0,64.9641,65.0513,64.8963,65.0513,184861.0
2024-10-17 11:30:00,67.15,67.18,67.1,67.17,87923.0,65.0513,65.0803,65.0028,65.0706,87923.0
2024-10-17 11:40:00,67.16,67.17,67.06,67.06,47386.0,65.0609,65.0706,64.9641,64.9641,47386.0
2024-10-17 11:50:00,67.04,67.14,67.04,67.1,16701.0,64.9447,65.0416,64.9447,65.0028,16701.0
2024-10-17 12:00:00,67.09,67.12,66.98,67.0,21124.0,64.9931,65.0222,64.8866,64.9059,21124.0
2024-10-17 12:10:00,67.0,67.03,66.97,66.99,19619.0,64.9059,64.935,64.8769,64.8963,19619.0
2024-10-17 12:20:00,66.98,67.06,66.98,67.03,31869.0,64.8866,64.9641,64.8866,64.935,31869.0
2024-10-17 12:30:00,67.03,67.07,66.99,67.06,17256.0,64.935,64.9738,64.8963,64.9641,17256.0
2024-10-17 12:40:00,67.06,67.09,67.01,67.09,40655.0,64.9641,64.9931,64.9156,64.9931,40655.0
2024-10-17 12:50:00,67.09,67.2,67.08,67.18,27096.0,64.9931,65.0997,64.9834,65.0803,27096.0
2024-10-17 13:00:00,67.18,67.2,67.06,67.17,81901.0,65.0803,65.0997,64.9641,65.0706,81901.0
2024-10-17 13:10:00,67.17,67.2,67.14,67.17,33562.0,65.0706,65.0997,65.0416,65.0706,33562.0
2024-10-17 13:20:00,67.17,67.18,67.12,67.14,27689.0,65.0706,65.0803,65.0222,65.0416,27689.0
2024-10-17 13:30:00,67.16,67.17,67.11,67.14,27103.0,65.0609,65.0706,65.0125,65.0416,27103.0
2024-10-17 13:40:00,67.14,67.17,67.13,67.17,21406.0,65.0416,65.0706,65.0319,65.0706,21406.0
2024-10-17 13:50:00,67.17,67.25,67.15,67.22,49844.0,65.0706,65.1481,65.0513,65.1191,49844.0
2024-10-17 14:00:00,67.21,67.22,67.14,67.16,60673.0,65.1094,65.1191,65.0416,65.0609,60673.0
2024-10-17 14:10:00,67.16,67.19,67.14,67.17,22820.0,65.0609,65.09,65.0416,65.0706,22820.0
2024-10-17 14:20:00,67.17,67.2,67.16,67.17,35015.0,65.0706,65.0997,65.0609,65.0706,35015.0
2024-10-17 14:30:00,67.17,67.18,67.13,67.14,21434.0,65.0706,65.0803,65.0319,65.0416,21434.0
2024-10-17 14:40:00,67.15,67.21,67.14,67.2,24896.0,65.0513,65.1094,65.0416,65.0997,24896.0
2024-10-17 14:50:00,67.19,67.23,67.18,67.18,45779.0,65.09,65.1288,65.0803,65.0803,45779.0
2024-10-17 15:00:00,67.19,67.25,67.18,67.22,29343.0,65.09,65.1481,65.0803,65.1191,29343.0
2024-10-17 15:10:00,67.22,67.28,67.22,67.27,193717.0,65.1191,65.1772,65.1191,65.1675,193717.0
2024-10-17 15:20:00,67.27,67.31,67.25,67.29,50753.0,65.1675,65.2063,65.1481,65.1869,50753.0
2024-10-17 15:30:00,67.28,67.31,67.22,67.28,50122.0,65.1772,65.2063,65.1191,65.1772,50122.0
2024-10-17 15:40:00,67.28,67.33,67.22,67.23,78680.0,65.1772,65.2256,65.1191,65.1288,78680.0
2024-10-17 15:50:00,67.22,67.34,67.21,67.34,288194.0,65.1191,65.2353,65.1094,65.2353,288194.0
2024-10-18 09:30:00,67.03,67.17,66.78,66.87,160296.0,64.935,65.0706,64.6928,64.78,160296.0
2024-10-18 09:40:00,66.88,66.89,66.76,66.83,95232.0,64.7897,64.7994,64.6734,64.7413,95232.0
2024-10-18 09:50:00,66.84,66.86,66.76,66.77,43810.0,64.7509,64.7703,64.6734,64.6831,43810.0
2024-10-18 10:00:00,66.76,66.8,66.66,66.73,63794.0,64.6734,64.7122,64.5766,64.6444,63794.0
2024-10-18 10:10:00,66.73,66.77,66.57,66.62,168588.0,64.6444,64.6831,64.4894,64.5378,168588.0
2024-10-18 10:20:00,66.6,66.76,66.58,66.73,38452.0,64.5184,64.6734,64.4991,64.6444,38452.0
2024-10-18 10:30:00,66.73,66.83,66.72,66.76,93264.0,64.6444,64.7413,64.6347,64.6734,93264.0
2024-10-18 10:40:00,66.76,66.78,66.72,66.78,29342.0,64.6734,64.6928,64.6347,64.6928,29342.0
2024-10-18 10:50:00,66.78,66.82,66.74,66.78,73026.0,64.6928,64.7316,64.6541,64.6928,73026.0
2024-10-18 11:00:00,66.78,66.79,66.74,66.78,57089.0,64.6928,64.7025,64.6541,64.6928,57089.0
2024-10-18 11:10:00,66.77,66.84,66.76,66.84,71036.0,64.6831,64.7509,64.6734,64.7509,71036.0
2024-10-18 11:20:00,66.83,66.84,66.77,66.81,99205.0,64.7413,64.7509,64.6831,64.7219,99205.0
2024-10-18 11:30:00,66.82,66.87,66.8,66.84,84051.0,64.7316,64.78,64.7122,64.7509,84051.0
2024-10-18 11:40:00,66.84,66.91,66.83,66.9,13908.0,64.7509,64.8188,64.7413,64.8091,13908.0
2024-10-18 11:50:00,66.91,66.91,66.84,66.87,6822.0,64.8188,64.8188,64.7509,64.78,6822.0
2024-10-18 12:00:00,66.88,66.95,66.88,66.94,11969.0,64.7897,64.8575,64.7897,64.8478,11969.0
2024-10-18 12:10:00,66.95,66.98,66.91,66.95,18779.0,64.8575,64.8866,64.8188,64.8575,18779.0
2024-10-18 12:20:00,66.97,67.04,66.96,66.97,30689.0,64.8769,64.9447,64.8672,64.8769,30689.0
2024-10-18 12:30:00,66.97,66.98,66.93,66.97,55042.0,64.8769,64.8866,64.8381,64.8769,55042.0
2024-10-18 12:40:00,66.97,66.97,66.9,66.91,11737.0,64.8769,64.8769,64.8091,64.8188,11737.0
2024-10-18 12:50:00,66.9,66.96,66.89,66.96,21329.0,64.8091,64.8672,64.7994,64.8672,21329.0
2024-10-18 13:00:00,66.95,67.0,66.95,67.0,9558.0,64.8575,64.9059,64.8575,64.9059,9558.0
2024-10-18 13:10:00,67.0,67.03,66.98,66.98,13352.0,64.9059,64.935,64.8866,64.8866,13352.0
2024-10-18 13:20:00,66.98,67.01,66.98,66.99,5744.0,64.8866,64.9156,64.8866,64.8963,5744.0
2024-10-18 13:30:00,67.0,67.01,66.99,67.01,5338.0,64.9059,64.9156,64.8963,64.9156,5338.0
2024-10-18 13:40:00,67.01,67.01,66.96,66.98,17354.0,64.9156,64.9156,64.8672,64.8866,17354.0
2024-10-18 13:50:00,66.98,67.0,66.97,66.98,16140.0,64.8866,64.9059,64.8769,64.8866,16140.0
2024-10-18 14:00:00,66.98,66.99,66.95,66.98,23412.0,64.8866,64.8963,64.8575,64.8866,23412.0
2024-10-18 14:10:00,66.98,67.01,66.95,66.97,23646.0,64.8866,64.9156,64.8575,64.8769,23646.0
2024-10-18 14:20:00,66.97,66.98,66.93,66.94,39340.0,64.8769,64.8866,64.8381,64.8478,39340.0
2024-10-18 14:30:00,66.92,66.94,66.88,66.89,25936.0,64.8284,64.8478,64.7897,64.7994,25936.0
2024-10-18 14:40:00,66.89,66.91,66.88,66.91,12913.0,64.7994,64.8188,64.7897,64.8188,12913.0
2024-10-18 14:50:00,66.9,66.95,66.89,66.95,16025.0,64.8091,64.8575,64.7994,64.8575,16025.0
2024-10-18 15:00:00,66.95,66.98,66.93,66.96,34110.0,64.8575,64.8866,64.8381,64.8672,34110.0
2024-10-18 15:10:00,66.97,66.97,66.93,66.95,22071.0,64.8769,64.8769,64.8381,64.8575,22071.0
2024-10-18 15:20:00,66.95,66.99,66.93,66.95,37662.0,64.8575,64.8963,64.8381,64.8575,37662.0
2024-10-18 15:30:00,66.94,66.99,66.94,66.97,28124.0,64.8478,64.8963,64.8478,64.8769,28124.0
2024-10-18 15:40:00,66.97,66.99,66.89,66.98,53653.0,64.8769,64.8963,64.7994,64.8866,53653.0
2024-10-18 15:50:00,66.98,67.08,66.97,67.05,169755.0,64.8866,64.9834,64.8769,64.9544,169755.0
2024-10-21 09:30:00,67.39,67.5,67.16,67.18,182436.0,65.2838,65.3903,65.0609,65.0803,182436.0
2024-10-21 09:40:00,67.17,67.47,67.15,67.44,83994.0,65.0706,65.3613,65.0513,65.3322,83994.0
2024-10-21 09:50:00,67.44,67.59,67.41,67.44,84971.0,65.3322,65.4775,65.3031,65.3322,84971.0
2024-10-21 10:00:00,67.46,67.46,67.25,67.3,248085.0,65.3516,65.3516,65.1481,65.1966,248085.0
2024-10-21 10:10:00,67.3,67.35,67.16,67.17,151293.0,65.1966,65.245,65.0609,65.0706,151293.0
2024-10-21 10:20:00,67.17,67.2,67.08,67.09,47813.0,65.0706,65.0997,64.9834,64.9931,47813.0
2024-10-21 10:30:00,67.09,67.17,67.08,67.15,130535.0,64.9931,65.0706,64.9834,65.0513,130535.0
2024-10-21 10:40:00,67.15,67.27,67.13,67.14,114511.0,65.0513,65.1675,65.0319,65.0416,114511.0
2024-10-21 10:50:00,67.14,67.25,67.11,67.22,123678.0,65.0416,65.1481,65.0125,65.1191,123678.0
2024-10-21 11:00:00,67.21,67.21,67.08,67.09,177688.0,65.1094,65.1094,64.9834,64.9931,177688.0
2024-10-21 11:10:00,67.09,67.13,67.04,67.11,80352.0,64.9931,65.0319,64.9447,65.0125,80352.0
2024-10-21 11:20:00,67.1,67.11,66.96,66.96,51017.0,65.0028,65.0125,64.8672,64.8672,51017.0
2024-10-21 11:30:00,66.97,66.98,66.87,66.9,49898.0,64.8769,64.8866,64.78,64.8091,49898.0
2024-10-21 11:40:00,66.89,66.97,66.87,66.96,18450.0,64.7994,64.8769,64.78,64.8672,18450.0
2024-10-21 11:50:00,66.96,67.05,66.95,67.03,9436.0,64.8672,64.9544,64.8575,64.935,9436.0
2024-10-21 12:00:00,67.03,67.05,67.01,67.03,19201.0,64.935,64.9544,64.9156,64.935,19201.0
2024-10-21 12:10:00,67.03,67.05,66.98,67.01,16855.0,64.935,64.9544,64.8866,64.9156,16855.0
2024-10-21 12:20:00,67.01,67.08,67.01,67.05,8917.0,64.9156,64.9834,64.9156,64.9544,8917.0
2024-10-21 12:30:00,67.05,67.08,67.04,67.06,17730.0,64.9544,64.9834,64.9447,64.9641,17730.0
2024-10-21 12:40:00,67.06,67.09,67.05,67.05,20499.0,64.9641,64.9931,64.9544,64.9544,20499.0
2024-10-21 12:50:00,67.07,67.1,67.06,67.06,20803.0,64.9738,65.0028,64.9641,64.9641,20803.0
2024-10-21 13:00:00,67.06,67.17,67.05,67.17,56683.0,64.9641,65.0706,64.9544,65.0706,56683.0
2024-10-21 13:10:00,67.17,67.19,67.14,67.18,20711.0,65.0706,65.09,65.0416,65.0803,20711.0
2024-10-21 13:20:00,67.17,67.22,67.16,67.2,13457.0,65.0706,65.1191,65.0609,65.0997,13457.0
2024-10-21 13:30:00,67.21,67.21,67.16,67.19,10959.0,65.1094,65.1094,65.0609,65.09,10959.0
2024-10-21 13:40:00,67.19,67.21,67.12,67.15,16206.0,65.09,65.1094,65.0222,65.0513,16206.0
2024-10-21 13:50:00,67.14,67.18,67.12,67.17,31628.0,65.0416,65.0803,65.0222,65.0706,31628.0
2024-10-21 14:00:00,67.16,67.16,67.05,67.06,23074.0,65.0609,65.0609,64.9544,64.9641,23074.0
2024-10-21 14:10:00,67.07,67.09,67.02,67.07,13572.0,64.9738,64.9931,64.9253,64.9738,13572.0
2024-10-21 14:20:00,67.08,67.11,67.06,67.11,27504.0,64.9834,65.0125,64.9641,65.0125,27504.0
2024-10-21 14:30:00,67.1,67.14,67.08,67.13,22785.0,65.0028,65.0416,64.9834,65.0319,22785.0
2024-10-21 14:40:00,67.13,67.17,67.11,67.17,16912.0,65.0319,65.0706,65.0125,65.0706,16912.0
2024-10-21 14:50:00,67.16,67.17,67.07,67.08,46942.0,65.0609,65.0706,64.9738,64.9834,46942.0
2024-10-21 15:00:00,67.07,67.13,67.06,67.13,65966.0,64.9738,65.0319,64.9641,65.0319,65966.0
2024-10-21 15:10:00,67.12,67.17,67.12,67.16,22054.0,65.0222,65.0706,65.0222,65.0609,22054.0
2024-10-21 15:20:00,67.16,67.19,67.15,67.19,29712.0,65.0609,65.09,65.0513,65.09,29712.0
2024-10-21 15:30:00,67.19,67.19,67.15,67.16,46820.0,65.09,65.09,65.0513,65.0609,46820.0
2024-10-21 15:40:00,67.15,67.16,67.13,67.15,66445.0,65.0513,65.0609,65.0319,65.0513,66445.0
2024-10-21 15:50:00,67.14,67.15,67.02,67.05,224734.0,65.0416,65.0513,64.9253,64.9544,224734.0
2024-10-22 09:30:00,67.02,67.11,66.87,66.89,107804.0,64.9253,65.0125,64.78,64.7994,107804.0
2024-10-22 09:40:00,66.89,67.0,66.86,66.99,167942.0,64.7994,64.9059,64.7703,64.8963,167942.0
2024-10-22 09:50:00,66.99,67.33,66.99,67.15,223470.0,64.8963,65.2256,64.8963,65.0513,223470.0
2024-10-22 10:00:00,67.14,67.3,67.12,67.28,80968.0,65.0416,65.1966,65.0222,65.1772,80968.0
2024-10-22 10:10:00,67.28,67.37,67.24,67.34,125702.0,65.1772,65.2644,65.1384,65.2353,125702.0
2024-10-22 10:20:00,67.33,67.34,67.14,67.16,339369.0,65.2256,65.2353,65.0416,65.0609,339369.0
2024-10-22 10:30:00,67.16,67.25,67.12,67.24,158722.0,65.0609,65.1481,65.0222,65.1384,158722.0
2024-10-22 10:40:00,67.25,67.31,67.22,67.28,111821.0,65.1481,65.2063,65.1191,65.1772,111821.0
2024-10-22 10:50:00,67.28,67.36,67.28,67.31,105862.0,65.1772,65.2547,65.1772,65.2063,105862.0
2024-10-22 11:00:00,67.3,67.31,67.22,67.28,164941.0,65.1966,65.2063,65.1191,65.1772,164941.0
2024-10-22 11:10:00,67.28,67.33,67.25,67.28,39486.0,65.1772,65.2256,65.1481,65.1772,39486.0
2024-10-22 11:20:00,67.28,67.35,67.27,67.3,30739.0,65.1772,65.245,65.1675,65.1966,30739.0
2024-10-22 11:30:00,67.3,67.3,67.2,67.22,31483.0,65.1966,65.1966,65.0997,65.1191,31483.0
2024-10-22 11:40:00,67.21,67.22,67.17,67.19,23685.0,65.1094,65.1191,65.0706,65.09,23685.0
2024-10-22 11:50:00,67.2,67.22,67.18,67.2,15576.0,65.0997,65.1191,65.0803,65.0997,15576.0
2024-10-22 12:00:00,67.19,67.24,67.17,67.23,16687.0,65.09,65.1384,65.0706,65.1288,16687.0
2024-10-22 12:10:00,67.23,67.23,67.17,67.2,12327.0,65.1288,65.1288,65.0706,65.0997,12327.0
2024-10-22 12:20:00,67.2,67.22,67.18,67.21,16015.0,65.0997,65.1191,65.0803,65.1094,16015.0
2024-10-22 12:30:00,67.2,67.27,67.19,67.27,19968.0,65.0997,65.1675,65.09,65.1675,19968.0
2024-10-22 12:40:00,67.27,67.29,67.21,67.26,37361.0,65.1675,65.1869,65.1094,65.1578,37361.0
2024-10-22 12:50:00,67.26,67.26,67.17,67.19,12671.0,65.1578,65.1578,65.0706,65.09,12671.0
2024-10-22 13:00:00,67.19,67.2,67.14,67.14,12995.0,65.09,65.0997,65.0416,65.0416,12995.0
2024-10-22 13:10:00,67.14,67.15,67.12,67.13,5441.0,65.0416,65.0513,65.0222,65.0319,5441.0
2024-10-22 13:20:00,67.13,67.17,67.1,67.1,24588.0,65.0319,65.0706,65.0028,65.0028,24588.0
2024-10-22 13:30:00,67.1,67.12,67.09,67.12,19082.0,65.0028,65.0222,64.9931,65.0222,19082.0
2024-10-22 13:40:00,67.13,67.15,67.09,67.11,20022.0,65.0319,65.0513,64.9931,65.0125,20022.0
2024-10-22 13:50:00,67.11,67.12,67.08,67.11,23263.0,65.0125,65.0222,64.9834,65.0125,23263.0
2024-10-22 14:00:00,67.11,67.11,67.07,67.08,17054.0,65.0125,65.0125,64.9738,64.9834,17054.0
2024-10-22 14:10:00,67.07,67.09,67.03,67.09,17770.0,64.9738,64.9931,64.935,64.9931,17770.0
2024-10-22 14:20:00,67.09,67.13,67.08,67.12,19897.0,64.9931,65.0319,64.9834,65.0222,19897.0
2024-10-22 14:30:00,67.12,67.16,67.11,67.12,18512.0,65.0222,65.0609,65.0125,65.0222,18512.0
2024-10-22 14:40:00,67.12,67.13,67.09,67.12,17372.0,65.0222,65.0319,64.9931,65.0222,17372.0
2024-10-22 14:50:00,67.12,67.15,67.11,67.12,16592.0,65.0222,65.0513,65.0125,65.0222,16592.0
2024-10-22 15:00:00,67.12,67.14,67.06,67.14,55005.0,65.0222,65.0416,64.9641,65.0416,55005.0
2024-10-22 15:10:00,67.14,67.16,67.1,67.13,16777.0,65.0416,65.0609,65.0028,65.0319,16777.0
2024-10-22 15:20:00,67.13,67.13,67.06,67.06,49091.0,65.0319,65.0319,64.9641,64.9641,49091.0
2024-10-22 15:30:00,67.06,67.08,67.01,67.05,42481.0,64.9641,64.9834,64.9156,64.9544,42481.0
2024-10-22 15:40:00,67.04,67.06,67.0,67.03,74465.0,64.9447,64.9641,64.9059,64.935,74465.0
2024-10-22 15:50:00,67.04,67.08,67.0,67.01,194489.0,64.9447,64.9834,64.9059,64.9156,194489.0
2024-10-23 09:30:00,66.62,66.66,66.42,66.44,158674.0,64.5378,64.5766,64.3441,64.3634,158674.0
2024-10-23 09:40:00,66.43,66.7,66.43,66.67,101261.0,64.3538,64.6153,64.3538,64.5863,101261.0
2024-10-23 09:50:00,66.64,66.73,66.64,66.7,49408.0,64.5572,64.6444,64.5572,64.6153,49408.0
2024-10-23 10:00:00,66.71,66.82,66.69,66.81,209804.0,64.625,64.7316,64.6056,64.7219,209804.0
2024-10-23 10:10:00,66.81,66.81,66.67,66.72,96055.0,64.7219,64.7219,64.5863,64.6347,96055.0
2024-10-23 10:20:00,66.72,66.73,66.6,66.61,51538.0,64.6347,64.6444,64.5184,64.5281,51538.0
2024-10-23 10:30:00,66.61,66.61,66.47,66.5,75552.0,64.5281,64.5281,64.3925,64.4216,75552.0
2024-10-23 10:40:00,66.51,66.54,66.43,66.45,127595.0,64.4313,64.4603,64.3538,64.3731,127595.0
2024-10-23 10:50:00,66.46,66.52,66.38,66.47,156446.0,64.3828,64.4409,64.3053,64.3925,156446.0
2024-10-23 11:00:00,66.45,66.46,66.35,66.4,91202.0,64.3731,64.3828,64.2763,64.3247,91202.0
2024-10-23 11:10:00,66.4,66.4,66.32,66.34,78803.0,64.3247,64.3247,64.2472,64.2666,78803.0
2024-10-23 11:20:00,66.34,66.43,66.32,66.4,74357.0,64.2666,64.3538,64.2472,64.3247,74357.0
2024-10-23 11:30:00,66.4,66.48,66.39,66.45,44124.0,64.3247,64.4022,64.315,64.3731,44124.0
2024-10-23 11:40:00,66.45,66.46,66.39,66.41,13358.0,64.3731,64.3828,64.315,64.3344,13358.0
2024-10-23 11:50:00,66.39,66.41,66.35,66.38,8898.0,64.315,64.3344,64.2763,64.3053,8898.0
2024-10-23 12:00:00,66.4,66.44,66.36,66.37,10513.0,64.3247,64.3634,64.2859,64.2956,10513.0
2024-10-23 12:10:00,66.36,66.43,66.33,66.42,29396.0,64.2859,64.3538,64.2569,64.3441,29396.0
2024-10-23 12:20:00,66.43,66.47,66.38,66.38,19907.0,64.3538,64.3925,64.3053,64.3053,19907.0
2024-10-23 12:30:00,66.39,66.4,66.33,66.37,22112.0,64.315,64.3247,64.2569,64.2956,22112.0
2024-10-23 12:40:00,66.39,66.4,66.35,66.38,9554.0,64.315,64.3247,64.2763,64.3053,9554.0
2024-10-23 12:50:00,66.4,66.41,66.36,66.37,10350.0,64.3247,64.3344,64.2859,64.2956,10350.0
2024-10-23 13:00:00,66.35,66.36,66.3,66.34,20914.0,64.2763,64.2859,64.2278,64.2666,20914.0
2024-10-23 13:10:00,66.33,66.34,66.28,66.29,17668.0,64.2569,64.2666,64.2085,64.2181,17668.0
2024-10-23 13:20:00,66.29,66.34,66.28,66.34,6812.0,64.2181,64.2666,64.2085,64.2666,6812.0
2024-10-23 13:30:00,66.34,66.34,66.26,66.28,18967.0,64.2666,64.2666,64.1891,64.2085,18967.0
2024-10-23 13:40:00,66.28,66.3,66.22,66.28,21807.0,64.2085,64.2278,64.1503,64.2085,21807.0
2024-10-23 13:50:00,66.3,66.31,66.24,66.27,17414.0,64.2278,64.2375,64.1697,64.1988,17414.0
2024-10-23 14:00:00,66.26,66.27,66.15,66.17,26510.0,64.1891,64.1988,64.0825,64.1019,26510.0
2024-10-23 14:10:00,66.17,66.17,66.08,66.11,20347.0,64.1019,64.1019,64.0147,64.0438,20347.0
2024-10-23 14:20:00,66.13,66.2,66.12,66.19,23161.0,64.0631,64.131,64.0535,64.1213,23161.0
2024-10-23 14:30:00,66.19,66.28,66.18,66.27,20301.0,64.1213,64.2085,64.1116,64.1988,20301.0
2024-10-23 14:40:00,66.26,66.31,66.25,66.27,22026.0,64.1891,64.2375,64.1794,64.1988,22026.0
2024-10-23 14:50:00,66.28,66.3,66.25,66.28,20646.0,64.2085,64.2278,64.1794,64.2085,20646.0
2024-10-23 15:00:00,66.28,66.29,66.24,66.27,35299.0,64.2085,64.2181,64.1697,64.1988,35299.0
2024-10-23 15:10:00,66.27,66.31,66.24,66.31,23609.0,64.1988,64.2375,64.1697,64.2375,23609.0
2024-10-23 15:20:00,66.31,66.31,66.26,66.28,31453.0,64.2375,64.2375,64.1891,64.2085,31453.0
2024-10-23 15:30:00,66.28,66.37,66.27,66.37,32417.0,64.2085,64.2956,64.1988,64.2956,32417.0
2024-10-23 15:40:00,66.37,66.43,66.35,66.42,55473.0,64.2956,64.3538,64.2763,64.3441,55473.0
2024-10-23 15:50:00,66.43,66.56,66.4,66.53,286349.0,64.3538,64.4797,64.3247,64.4506,286349.0
2024-10-24 09:30:00,66.89,67.07,66.82,66.92,137575.0,64.7994,64.9738,64.7316,64.8284,137575.0
2024-10-24 09:40:00,66.94,66.99,66.78,66.82,44204.0,64.8478,64.8963,64.6928,64.7316,44204.0
2024-10-24 09:50:00,66.8,66.8,66.62,66.73,68889.0,64.7122,64.7122,64.5378,64.6444,68889.0
2024-10-24 10:00:00,66.73,66.73,66.56,66.69,94690.0,64.6444,64.6444,64.4797,64.6056,94690.0
2024-10-24 10:10:00,66.67,66.69,66.58,66.62,22865.0,64.5863,64.6056,64.4991,64.5378,22865.0
2024-10-24 10:20:00,66.61,66.67,66.57,66.61,11342.0,64.5281,64.5863,64.4894,64.5281,11342.0
2024-10-24 10:30:00,66.61,66.63,66.5,66.61,34849.0,64.5281,64.5475,64.4216,64.5281,34849.0
2024-10-24 10:40:00,66.6,66.66,66.47,66.51,63682.0,64.5184,64.5766,64.3925,64.4313,63682.0
2024-10-24 10:50:00,66.51,66.54,66.42,66.53,42627.0,64.4313,64.4603,64.3441,64.4506,42627.0
2024-10-24 11:00:00,66.53,66.56,66.44,66.46,27737.0,64.4506,64.4797,64.3634,64.3828,27737.0
2024-10-24 11:10:00,66.45,66.51,66.45,66.49,42377.0,64.3731,64.4313,64.3731,64.4119,42377.0
2024-10-24 11:20:00,66.49,66.57,66.48,66.55,45206.0,64.4119,64.4894,64.4022,64.47,45206.0
2024-10-24 11:30:00,66.55,66.55,66.45,66.45,52530.0,64.47,64.47,64.3731,64.3731,52530.0
2024-10-24 11:40:00,66.45,66.52,66.43,66.5,16388.0,64.3731,64.4409,64.3538,64.4216,16388.0
2024-10-24 11:50:00,66.49,66.49,66.38,66.39,13731.0,64.4119,64.4119,64.3053,64.315,13731.0
2024-10-24 12:00:00,66.39,66.39,66.26,66.29,19883.0,64.315,64.315,64.1891,64.2181,19883.0
2024-10-24 12:10:00,66.29,66.31,66.26,66.3,7353.0,64.2181,64.2375,64.1891,64.2278,7353.0
2024-10-24 12:20:00,66.3,66.4,66.28,66.38,37686.0,64.2278,64.3247,64.2085,64.3053,37686.0
2024-10-24 12:30:00,66.37,66.42,66.36,66.4,32300.0,64.2956,64.3441,64.2859,64.3247,32300.0
2024-10-24 12:40:00,66.4,66.42,66.37,66.42,11258.0,64.3247,64.3441,64.2956,64.3441,11258.0
2024-10-24 12:50:00,66.41,66.45,66.39,66.4,11825.0,64.3344,64.3731,64.315,64.3247,11825.0
2024-10-24 13:00:00,66.4,66.44,66.4,66.42,8539.0,64.3247,64.3634,64.3247,64.3441,8539.0
2024-10-24 13:10:00,66.42,66.45,66.4,66.42,11568.0,64.3441,64.3731,64.3247,64.3441,11568.0
2024-10-24 13:20:00,66.42,66.47,66.42,66.47,11256.0,64.3441,64.3925,64.3441,64.3925,11256.0
2024-10-24 13:30:00,66.46,66.46,66.42,66.45,9944.0,64.3828,64.3828,64.3441,64.3731,9944.0
2024-10-24 13:40:00,66.46,66.48,66.4,66.41,10179.0,64.3828,64.4022,64.3247,64.3344,10179.0
2024-10-24 13:50:00,66.41,66.42,66.38,66.4,14681.0,64.3344,64.3441,64.3053,64.3247,14681.0
2024-10-24 14:00:00,66.39,66.42,66.36,66.38,13710.0,64.315,64.3441,64.2859,64.3053,13710.0
2024-10-24 14:10:00,66.38,66.45,66.38,66.45,13849.0,64.3053,64.3731,64.3053,64.3731,13849.0
2024-10-24 14:20:00,66.45,66.5,66.43,66.48,22696.0,64.3731,64.4216,64.3538,64.4022,22696.0
2024-10-24 14:30:00,66.48,66.5,66.45,66.45,26382.0,64.4022,64.4216,64.3731,64.3731,26382.0
2024-10-24 14:40:00,66.45,66.49,66.31,66.33,157074.0,64.3731,64.4119,64.2375,64.2569,157074.0
2024-10-24 14:50:00,66.32,66.37,66.32,66.35,48172.0,64.2472,64.2956,64.2472,64.2763,48172.0
2024-10-24 15:00:00,66.35,66.35,66.28,66.3,57807.0,64.2763,64.2763,64.2085,64.2278,57807.0
2024-10-24 15:10:00,66.31,66.39,66.31,66.39,47395.0,64.2375,64.315,64.2375,64.315,47395.0
2024-10-24 15:20:00,66.4,66.44,66.37,66.4,146140.0,64.3247,64.3634,64.2956,64.3247,146140.0
2024-10-24 15:30:00,66.41,66.44,66.38,66.41,259384.0,64.3344,64.3634,64.3053,64.3344,259384.0
2024-10-24 15:40:00,66.41,66.45,66.38,66.4,290323.0,64.3344,64.3731,64.3053,64.3247,290323.0
2024-10-24 15:50:00,66.4,66.5,66.38,66.43,454563.0,64.3247,64.4216,64.3053,64.3538,454563.0
2024-10-25 09:30:00,66.92,67.08,66.84,66.97,138652.0,64.8284,64.9834,64.7509,64.8769,138652.0
2024-10-25 09:40:00,66.98,67.01,66.86,66.93,184151.0,64.8866,64.9156,64.7703,64.8381,184151.0
2024-10-25 09:50:00,66.92,67.04,66.85,66.87,191183.0,64.8284,64.9447,64.7606,64.78,191183.0
2024-10-25 10:00:00,66.86,67.04,66.82,67.02,89732.0,64.7703,64.9447,64.7316,64.9253,89732.0
2024-10-25 10:10:00,67.03,67.04,66.97,67.01,97376.0,64.935,64.9447,64.8769,64.9156,97376.0
2024-10-25 10:20:00,67.01,67.06,66.99,67.01,143987.0,64.9156,64.9641,64.8963,64.9156,143987.0
2024-10-25 10:30:00,67.01,67.08,66.99,67.06,69156.0,64.9156,64.9834,64.8963,64.9641,69156.0
2024-10-25 10:40:00,67.07,67.1,66.97,67.01,44907.0,64.9738,65.0028,64.8769,64.9156,44907.0
2024-10-25 10:50:00,67.02,67.03,66.96,66.96,77307.0,64.9253,64.935,64.8672,64.8672,77307.0
2024-10-25 11:00:00,66.97,66.99,66.93,66.97,84448.0,64.8769,64.8963,64.8381,64.8769,84448.0
2024-10-25 11:10:00,66.97,66.98,66.89,66.89,32060.0,64.8769,64.8866,64.7994,64.7994,32060.0
2024-10-25 11:20:00,66.88,66.97,66.85,66.95,160418.0,64.7897,64.8769,64.7606,64.8575,160418.0
2024-10-25 11:30:00,66.95,66.95,66.87,66.88,31128.0,64.8575,64.8575,64.78,64.7897,31128.0
2024-10-25 11:40:00,66.87,66.87,66.77,66.78,20155.0,64.78,64.78,64.6831,64.6928,20155.0
2024-10-25 11:50:00,66.79,66.8,66.7,66.73,12457.0,64.7025,64.7122,64.6153,64.6444,12457.0
2024-10-25 12:00:00,66.72,66.72,66.64,66.68,13671.0,64.6347,64.6347,64.5572,64.5959,13671.0
2024-10-25 12:10:00,66.68,66.69,66.6,66.68,23391.0,64.5959,64.6056,64.5184,64.5959,23391.0
2024-10-25 12:20:00,66.67,66.7,66.63,66.7,25150.0,64.5863,64.6153,64.5475,64.6153,25150.0
2024-10-25 12:30:00,66.7,66.82,66.69,66.81,64593.0,64.6153,64.7316,64.6056,64.7219,64593.0
2024-10-25 12:40:00,66.83,66.88,66.82,66.84,34704.0,64.7413,64.7897,64.7316,64.7509,34704.0
2024-10-25 12:50:00,66.85,66.92,66.84,66.9,23188.0,64.7606,64.8284,64.7509,64.8091,23188.0
2024-10-25 13:00:00,66.89,66.92,66.88,66.89,55584.0,64.7994,64.8284,64.7897,64.7994,55584.0
2024-10-25 13:10:00,66.9,66.9,66.8,66.82,29331.0,64.8091,64.8091,64.7122,64.7316,29331.0
2024-10-25 13:20:00,66.82,66.83,66.78,66.8,16357.0,64.7316,64.7413,64.6928,64.7122,16357.0
2024-10-25 13:30:00,66.79,66.8,66.73,66.78,22879.0,64.7025,64.7122,64.6444,64.6928,22879.0
2024-10-25 13:40:00,66.8,66.83,66.73,66.83,12205.0,64.7122,64.7413,64.6444,64.7413,12205.0
2024-10-25 13:50:00,66.83,66.83,66.76,66.77,22306.0,64.7413,64.7413,64.6734,64.6831,22306.0
2024-10-25 14:00:00,66.77,66.79,66.72,66.77,26266.0,64.6831,64.7025,64.6347,64.6831,26266.0
2024-10-25 14:10:00,66.77,66.97,66.75,66.94,117065.0,64.6831,64.8769,64.6638,64.8478,117065.0
2024-10-25 14:20:00,66.93,67.02,66.92,66.97,149819.0,64.8381,64.9253,64.8284,64.8769,149819.0
2024-10-25 14:30:00,66.97,66.98,66.91,66.98,66629.0,64.8769,64.8866,64.8188,64.8866,66629.0
2024-10-25 14:40:00,66.98,66.98,66.95,66.98,62778.0,64.8866,64.8866,64.8575,64.8866,62778.0
2024-10-25 14:50:00,66.97,67.0,66.95,66.97,47715.0,64.8769,64.9059,64.8575,64.8769,47715.0
2024-10-25 15:00:00,66.98,66.98,66.93,66.94,30600.0,64.8866,64.8866,64.8381,64.8478,30600.0
2024-10-25 15:10:00,66.94,66.95,66.91,66.94,35037.0,64.8478,64.8575,64.8188,64.8478,35037.0
2024-10-25 15:20:00,66.93,66.98,66.92,66.97,32308.0,64.8381,64.8866,64.8284,64.8769,32308.0
2024-10-25 15:30:00,66.97,66.97,66.87,66.93,59747.0,64.8769,64.8769,64.78,64.8381,59747.0
2024-10-25 15:40:00,66.93,67.01,66.92,66.95,60860.0,64.8381,64.9156,64.8284,64.8575,60860.0
2024-10-25 15:50:00,66.94,66.95,66.85,66.86,208372.0,64.8478,64.8575,64.7606,64.7703,208372.0
2024-10-28 09:30:00,65.31,65.65,65.2,65.6,267380.0,63.2688,63.5981,63.1622,63.5497,267380.0
2024-10-28 09:40:00,65.58,65.63,65.47,65.55,197354.0,63.5303,63.5788,63.4238,63.5013,197354.0
2024-10-28 09:50:00,65.55,65.65,65.52,65.59,103912.0,63.5013,63.5981,63.4722,63.54,103912.0
2024-10-28 10:00:00,65.6,65.71,65.57,65.69,147773.0,63.5497,63.6563,63.5206,63.6369,147773.0
2024-10-28 10:10:00,65.7,65.75,65.6,65.71,90610.0,63.6466,63.695,63.5497,63.6563,90610.0
2024-10-28 10:20:00,65.7,65.72,65.61,65.64,106281.0,63.6466,63.666,63.5594,63.5885,106281.0
2024-10-28 10:30:00,65.64,65.72,65.62,65.67,67377.0,63.5885,63.666,63.5691,63.6175,67377.0
2024-10-28 10:40:00,65.68,65.86,65.68,65.83,31680.0,63.6272,63.8016,63.6272,63.7725,31680.0
2024-10-28 10:50:00,65.83,65.95,65.83,65.92,37713.0,63.7725,63.8888,63.7725,63.8597,37713.0
2024-10-28 11:00:00,65.92,65.97,65.89,65.95,24535.0,63.8597,63.9081,63.8306,63.8888,24535.0
2024-10-28 11:10:00,65.95,66.01,65.9,65.91,34851.0,63.8888,63.9469,63.8403,63.85,34851.0
2024-10-28 11:20:00,65.91,65.97,65.87,65.89,104323.0,63.85,63.9081,63.8113,63.8306,104323.0
2024-10-28 11:30:00,65.87,65.9,65.75,65.76,42247.0,63.8113,63.8403,63.695,63.7047,42247.0
2024-10-28 11:40:00,65.76,65.84,65.74,65.83,23708.0,63.7047,63.7822,63.6853,63.7725,23708.0
2024-10-28 11:50:00,65.82,65.88,65.8,65.87,28567.0,63.7628,63.821,63.7435,63.8113,28567.0
2024-10-28 12:00:00,65.87,65.93,65.83,65.92,42277.0,63.8113,63.8694,63.7725,63.8597,42277.0
2024-10-28 12:10:00,65.92,65.93,65.87,65.9,23795.0,63.8597,63.8694,63.8113,63.8403,23795.0
2024-10-28 12:20:00,65.9,65.96,65.89,65.95,55661.0,63.8403,63.8985,63.8306,63.8888,55661.0
2024-10-28 12:30:00,65.95,66.01,65.93,65.97,37969.0,63.8888,63.9469,63.8694,63.9081,37969.0
2024-10-28 12:40:00,65.97,66.04,65.96,66.02,34248.0,63.9081,63.976,63.8985,63.9566,34248.0
2024-10-28 12:50:00,66.02,66.02,65.93,65.98,31351.0,63.9566,63.9566,63.8694,63.9178,31351.0
2024-10-28 13:00:00,65.99,66.01,65.93,66.0,30677.0,63.9275,63.9469,63.8694,63.9372,30677.0
2024-10-28 13:10:00,66.0,66.05,65.95,66.05,32792.0,63.9372,63.9856,63.8888,63.9856,32792.0
2024-10-28 13:20:00,66.05,66.14,66.01,66.14,34776.0,63.9856,64.0728,63.9469,64.0728,34776.0
2024-10-28 13:30:00,66.13,66.15,66.1,66.13,15521.0,64.0631,64.0825,64.0341,64.0631,15521.0
2024-10-28 13:40:00,66.14,66.14,66.05,66.09,23244.0,64.0728,64.0728,63.9856,64.0244,23244.0
2024-10-28 13:50:00,66.08,66.08,66.0,66.04,18566.0,64.0147,64.0147,63.9372,63.976,18566.0
2024-10-28 14:00:00,66.05,66.09,66.01,66.02,23511.0,63.9856,64.0244,63.9469,63.9566,23511.0
2024-10-28 14:10:00,66.01,66.03,65.99,66.01,22740.0,63.9469,63.9663,63.9275,63.9469,22740.0
2024-10-28 14:20:00,66.01,66.03,65.91,65.91,29644.0,63.9469,63.9663,63.85,63.85,29644.0
2024-10-28 14:30:00,65.92,65.95,65.9,65.95,19833.0,63.8597,63.8888,63.8403,63.8888,19833.0
2024-10-28 14:40:00,65.95,65.98,65.92,65.98,25583.0,63.8888,63.9178,63.8597,63.9178,25583.0
2024-10-28 14:50:00,65.98,66.05,65.98,66.0,28431.0,63.9178,63.9856,63.9178,63.9372,28431.0
2024-10-28 15:00:00,65.99,66.05,65.97,65.97,37655.0,63.9275,63.9856,63.9081,63.9081,37655.0
2024-10-28 15:10:00,65.97,65.97,65.92,65.97,30175.0,63.9081,63.9081,63.8597,63.9081,30175.0
2024-10-28 15:20:00,65.96,66.0,65.93,65.99,41491.0,63.8985,63.9372,63.8694,63.9275,41491.0
2024-10-28 15:30:00,66.0,66.0,65.92,65.94,48516.0,63.9372,63.9372,63.8597,63.8791,48516.0
2024-10-28 15:40:00,65.95,65.97,65.91,65.96,78590.0,63.8888,63.9081,63.85,63.8985,78590.0
2024-10-28 15:50:00,65.97,66.07,65.96,66.06,270335.0,63.9081,64.005,63.8985,63.9953,270335.0
2024-10-29 09:30:00,65.76,65.77,65.45,65.46,130920.0,63.7047,63.7144,63.4044,63.4141,130920.0
2024-10-29 09:40:00,65.45,65.54,65.33,65.42,78932.0,63.4044,63.4916,63.2881,63.3753,78932.0
2024-10-29 09:50:00,65.43,65.64,65.42,65.56,106805.0,63.385,63.5885,63.3753,63.511,106805.0
2024-10-29 10:00:00,65.57,65.81,65.57,65.69,171594.0,63.5206,63.7531,63.5206,63.6369,171594.0
2024-10-29 10:10:00,65.68,65.72,65.63,65.66,118672.0,63.6272,63.666,63.5788,63.6078,118672.0
2024-10-29 10:20:00,65.66,65.76,65.63,65.64,154877.0,63.6078,63.7047,63.5788,63.5885,154877.0
2024-10-29 10:30:00,65.64,65.71,65.52,65.7,90433.0,63.5885,63.6563,63.4722,63.6466,90433.0
2024-10-29 10:40:00,65.7,65.79,65.51,65.55,95184.0,63.6466,63.7338,63.4625,63.5013,95184.0
2024-10-29 10:50:00,65.56,65.58,65.51,65.55,31699.0,63.511,63.5303,63.4625,63.5013,31699.0
2024-10-29 11:00:00,65.55,65.59,65.32,65.33,70859.0,63.5013,63.54,63.2785,63.2881,70859.0
2024-10-29 11:10:00,65.32,65.34,65.25,65.26,150686.0,63.2785,63.2978,63.2106,63.2203,150686.0
2024-10-29 11:20:00,65.26,65.28,65.13,65.19,47220.0,63.2203,63.2397,63.0944,63.1525,47220.0
2024-10-29 11:30:00,65.19,65.26,65.16,65.23,33826.0,63.1525,63.2203,63.1235,63.1913,33826.0
2024-10-29 11:40:00,65.22,65.27,65.16,65.2,31514.0,63.1816,63.23,63.1235,63.1622,31514.0
2024-10-29 11:50:00,65.22,65.22,65.09,65.17,32310.0,63.1816,63.1816,63.0556,63.1331,32310.0
2024-10-29 12:00:00,65.16,65.26,65.16,65.24,19788.0,63.1235,63.2203,63.1235,63.201,19788.0
2024-10-29 12:10:00,65.23,65.26,65.15,65.2,29835.0,63.1913,63.2203,63.1138,63.1622,29835.0
2024-10-29 12:20:00,65.2,65.26,65.19,65.23,105102.0,63.1622,63.2203,63.1525,63.1913,105102.0
2024-10-29 12:30:00,65.23,65.23,65.18,65.19,65869.0,63.1913,63.1913,63.1428,63.1525,65869.0
2024-10-29 12:40:00,65.19,65.21,65.15,65.16,25902.0,63.1525,63.1719,63.1138,63.1235,25902.0
2024-10-29 12:50:00,65.17,65.23,65.16,65.23,26547.0,63.1331,63.1913,63.1235,63.1913,26547.0
2024-10-29 13:00:00,65.23,65.25,65.19,65.2,19961.0,63.1913,63.2106,63.1525,63.1622,19961.0
2024-10-29 13:10:00,65.2,65.27,65.18,65.23,18081.0,63.1622,63.23,63.1428,63.1913,18081.0
2024-10-29 13:20:00,65.22,65.24,65.18,65.23,31120.0,63.1816,63.201,63.1428,63.1913,31120.0
2024-10-29 13:30:00,65.23,65.24,65.15,65.16,19692.0,63.1913,63.201,63.1138,63.1235,19692.0
2024-10-29 13:40:00,65.16,65.22,65.14,65.2,22349.0,63.1235,63.1816,63.1041,63.1622,22349.0
2024-10-29 13:50:00,65.21,65.27,65.18,65.25,45871.0,63.1719,63.23,63.1428,63.2106,45871.0
2024-10-29 14:00:00,65.25,65.26,65.2,65.2,44768.0,63.2106,63.2203,63.1622,63.1622,44768.0
2024-10-29 14:10:00,65.2,65.28,65.2,65.28,52197.0,63.1622,63.2397,63.1622,63.2397,52197.0
2024-10-29 14:20:00,65.28,65.29,65.24,65.28,55726.0,63.2397,63.2494,63.201,63.2397,55726.0
2024-10-29 14:30:00,65.28,65.31,65.27,65.28,34313.0,63.2397,63.2688,63.23,63.2397,34313.0
2024-10-29 14:40:00,65.28,65.32,65.24,65.26,41408.0,63.2397,63.2785,63.201,63.2203,41408.0
2024-10-29 14:50:00,65.26,65.29,65.25,65.28,53212.0,63.2203,63.2494,63.2106,63.2397,53212.0
2024-10-29 15:00:00,65.27,65.27,65.17,65.2,42939.0,63.23,63.23,63.1331,63.1622,42939.0
2024-10-29 15:10:00,65.2,65.23,65.15,65.18,44870.0,63.1622,63.1913,63.1138,63.1428,44870.0
2024-10-29 15:20:00,65.19,65.21,65.16,65.18,45985.0,63.1525,63.1719,63.1235,63.1428,45985.0
2024-10-29 15:30:00,65.18,65.29,65.16,65.25,82333.0,63.1428,63.2494,63.1235,63.2106,82333.0
2024-10-29 15:40:00,65.25,65.28,65.21,65.28,78948.0,63.2106,63.2397,63.1719,63.2397,78948.0
2024-10-29 15:50:00,65.27,65.31,65.24,65.3,317165.0,63.23,63.2688,63.201,63.2591,317165.0
2024-10-30 09:30:00,65.34,65.52,65.11,65.48,109369.0,63.2978,63.4722,63.075,63.4335,109369.0
2024-10-30 09:40:00,65.47,65.58,65.42,65.56,68950.0,63.4238,63.5303,63.3753,63.511,68950.0
2024-10-30 09:50:00,65.53,65.73,65.52,65.62,82635.0,63.4819,63.6756,63.4722,63.5691,82635.0
2024-10-30 10:00:00,65.62,65.62,65.54,65.58,202287.0,63.5691,63.5691,63.4916,63.5303,202287.0
2024-10-30 10:10:00,65.59,65.65,65.55,65.64,125142.0,63.54,63.5981,63.5013,63.5885,125142.0
2024-10-30 10:20:00,65.64,65.66,65.51,65.55,62380.0,63.5885,63.6078,63.4625,63.5013,62380.0
2024-10-30 10:30:00,65.55,65.67,65.4,65.48,165692.0,63.5013,63.6175,63.356,63.4335,165692.0
2024-10-30 10:40:00,65.48,65.55,65.37,65.47,76028.0,63.4335,63.5013,63.3269,63.4238,76028.0
2024-10-30 10:50:00,65.45,65.53,65.39,65.51,97465.0,63.4044,63.4819,63.3463,63.4625,97465.0
2024-10-30 11:00:00,65.51,65.54,65.44,65.53,115891.0,63.4625,63.4916,63.3947,63.4819,115891.0
2024-10-30 11:10:00,65.54,65.76,65.52,65.73,104768.0,63.4916,63.7047,63.4722,63.6756,104768.0
2024-10-30 11:20:00,65.73,65.74,65.65,65.68,40867.0,63.6756,63.6853,63.5981,63.6272,40867.0
2024-10-30 11:30:00,65.69,65.69,65.58,65.59,55392.0,63.6369,63.6369,63.5303,63.54,55392.0
2024-10-30 11:40:00,65.59,65.68,65.57,65.58,27033.0,63.54,63.6272,63.5206,63.5303,27033.0
2024-10-30 11:50:00,65.59,65.63,65.54,65.55,25107.0,63.54,63.5788,63.4916,63.5013,25107.0
2024-10-30 12:00:00,65.54,65.55,65.46,65.47,25528.0,63.4916,63.5013,63.4141,63.4238,25528.0
2024-10-30 12:10:00,65.47,65.48,65.43,65.43,33490.0,63.4238,63.4335,63.385,63.385,33490.0
2024-10-30 12:20:00,65.43,65.48,65.42,65.44,47836.0,63.385,63.4335,63.3753,63.3947,47836.0
2024-10-30 12:30:00,65.42,65.46,65.4,65.42,94691.0,63.3753,63.4141,63.356,63.3753,94691.0
2024-10-30 12:40:00,65.42,65.44,65.39,65.4,14862.0,63.3753,63.3947,63.3463,63.356,14862.0
2024-10-30 12:50:00,65.4,65.41,65.31,65.31,19450.0,63.356,63.3656,63.2688,63.2688,19450.0
2024-10-30 13:00:00,65.31,65.4,65.31,65.39,16053.0,63.2688,63.356,63.2688,63.3463,16053.0
2024-10-30 13:10:00,65.38,65.47,65.37,65.47,48031.0,63.3366,63.4238,63.3269,63.4238,48031.0
2024-10-30 13:20:00,65.47,65.49,65.43,65.43,35652.0,63.4238,63.4431,63.385,63.385,35652.0
2024-10-30 13:30:00,65.42,65.43,65.36,65.42,34484.0,63.3753,63.385,63.3172,63.3753,34484.0
2024-10-30 13:40:00,65.42,65.43,65.38,65.41,21307.0,63.3753,63.385,63.3366,63.3656,21307.0
2024-10-30 13:50:00,65.4,65.41,65.37,65.38,63526.0,63.356,63.3656,63.3269,63.3366,63526.0
2024-10-30 14:00:00,65.38,65.43,65.38,65.41,26992.0,63.3366,63.385,63.3366,63.3656,26992.0
2024-10-30 14:10:00,65.41,65.46,65.41,65.45,20249.0,63.3656,63.4141,63.3656,63.4044,20249.0
2024-10-30 14:20:00,65.45,65.46,65.38,65.4,23996.0,63.4044,63.4141,63.3366,63.356,23996.0
2024-10-30 14:30:00,65.4,65.49,65.39,65.45,88040.0,63.356,63.4431,63.3463,63.4044,88040.0
2024-10-30 14:40:00,65.45,65.47,65.41,65.47,45222.0,63.4044,63.4238,63.3656,63.4238,45222.0
2024-10-30 14:50:00,65.47,65.54,65.47,65.54,47574.0,63.4238,63.4916,63.4238,63.4916,47574.0
2024-10-30 15:00:00,65.54,65.55,65.48,65.53,53837.0,63.4916,63.5013,63.4335,63.4819,53837.0
2024-10-30 15:10:00,65.53,65.56,65.5,65.53,71542.0,63.4819,63.511,63.4528,63.4819,71542.0
2024-10-30 15:20:00,65.53,65.62,65.51,65.61,64544.0,63.4819,63.5691,63.4625,63.5594,64544.0
2024-10-30 15:30:00,65.62,65.65,65.55,65.58,87937.0,63.5691,63.5981,63.5013,63.5303,87937.0
2024-10-30 15:40:00,65.57,65.59,65.48,65.5,284210.0,63.5206,63.54,63.4335,63.4528,284210.0
2024-10-30 15:50:00,65.49,65.59,65.45,65.59,419512.0,63.4431,63.54,63.4044,63.54,419512.0
2024-10-31 09:30:00,66.31,66.65,66.31,66.55,446728.0,64.2375,64.5669,64.2375,64.47,446728.0
2024-10-31 09:40:00,66.53,66.59,66.29,66.34,132072.0,64.4506,64.5088,64.2181,64.2666,132072.0
2024-10-31 09:50:00,66.34,66.5,66.33,66.42,106763.0,64.2666,64.4216,64.2569,64.3441,106763.0
2024-10-31 10:00:00,66.42,66.52,66.26,66.36,155581.0,64.3441,64.4409,64.1891,64.2859,155581.0
2024-10-31 10:10:00,66.36,66.63,66.28,66.57,229829.0,64.2859,64.5475,64.2085,64.4894,229829.0
2024-10-31 10:20:00,66.56,66.64,66.5,66.6,158548.0,64.4797,64.5572,64.4216,64.5184,158548.0
2024-10-31 10:30:00,66.61,66.87,66.55,66.7,425370.0,64.5281,64.78,64.47,64.6153,425370.0
2024-10-31 10:40:00,66.7,66.78,66.58,66.64,255632.0,64.6153,64.6928,64.4991,64.5572,255632.0
2024-10-31 10:50:00,66.63,66.9,66.63,66.81,294984.0,64.5475,64.8091,64.5475,64.7219,294984.0
2024-10-31 11:00:00,66.81,66.81,66.62,66.7,113306.0,64.7219,64.7219,64.5378,64.6153,113306.0
2024-10-31 11:10:00,66.7,66.72,66.61,66.68,251858.0,64.6153,64.6347,64.5281,64.5959,251858.0
2024-10-31 11:20:00,66.68,66.79,66.66,66.79,172718.0,64.5959,64.7025,64.5766,64.7025,172718.0
2024-10-31 11:30:00,66.79,66.88,66.79,66.8,58087.0,64.7025,64.7897,64.7025,64.7122,58087.0
2024-10-31 11:40:00,66.8,66.94,66.8,66.85,47904.0,64.7122,64.8478,64.7122,64.7606,47904.0
2024-10-31 11:50:00,66.85,66.9,66.73,66.83,123369.0,64.7606,64.8091,64.6444,64.7413,123369.0
2024-10-31 12:00:00,66.83,66.9,66.75,66.87,120407.0,64.7413,64.8091,64.6638,64.78,120407.0
2024-10-31 12:10:00,66.88,67.06,66.88,66.99,153422.0,64.7897,64.9641,64.7897,64.8963,153422.0
2024-10-31 12:20:00,66.99,67.03,66.94,67.03,262633.0,64.8963,64.935,64.8478,64.935,262633.0
2024-10-31 12:30:00,67.03,67.1,66.95,67.1,106986.0,64.935,65.0028,64.8575,65.0028,106986.0
2024-10-31 12:40:00,67.1,67.14,66.96,67.0,140048.0,65.0028,65.0416,64.8672,64.9059,140048.0
2024-10-31 12:50:00,67.01,67.14,66.99,67.1,58468.0,64.9156,65.0416,64.8963,65.0028,58468.0
2024-10-31 13:00:00,67.1,67.21,67.09,67.2,53127.0,65.0028,65.1094,64.9931,65.0997,53127.0
2024-10-31 13:10:00,67.2,67.23,67.06,67.06,75752.0,65.0997,65.1288,64.9641,64.9641,75752.0
2024-10-31 13:20:00,67.06,67.07,66.99,67.01,38094.0,64.9641,64.9738,64.8963,64.9156,38094.0
2024-10-31 13:30:00,67.01,67.01,66.95,67.01,73233.0,64.9156,64.9156,64.8575,64.9156,73233.0
2024-10-31 13:40:00,67.01,67.01,66.88,66.94,88162.0,64.9156,64.9156,64.7897,64.8478,88162.0
2024-10-31 13:50:00,66.94,67.02,66.93,67.0,40880.0,64.8478,64.9253,64.8381,64.9059,40880.0
2024-10-31 14:00:00,67.0,67.08,66.93,67.07,91616.0,64.9059,64.9834,64.8381,64.9738,91616.0
2024-10-31 14:10:00,67.07,67.18,67.05,67.16,141196.0,64.9738,65.0803,64.9544,65.0609,141196.0
2024-10-31 14:20:00,67.16,67.26,67.15,67.22,66224.0,65.0609,65.1578,65.0513,65.1191,66224.0
2024-10-31 14:30:00,67.22,67.43,67.17,67.42,93299.0,65.1191,65.3225,65.0706,65.3128,93299.0
2024-10-31 14:40:00,67.43,67.53,67.36,67.51,86862.0,65.3225,65.4194,65.2547,65.4,86862.0
2024-10-31 14:50:00,67.51,67.58,67.46,67.5,88458.0,65.4,65.4678,65.3516,65.3903,88458.0
2024-10-31 15:00:00,67.5,67.62,67.42,67.54,102287.0,65.3903,65.5066,65.3128,65.4291,102287.0
2024-10-31 15:10:00,67.55,67.63,67.49,67.63,86832.0,65.4388,65.5163,65.3806,65.5163,86832.0
2024-10-31 15:20:00,67.63,67.69,67.56,67.61,136183.0,65.5163,65.5744,65.4484,65.4969,136183.0
2024-10-31 15:30:00,67.62,67.68,67.47,67.53,191723.0,65.5066,65.5647,65.3613,65.4194,191723.0
2024-10-31 15:40:00,67.53,67.57,67.48,67.55,218999.0,65.4194,65.4581,65.3709,65.4388,218999.0
2024-10-31 15:50:00,67.55,67.68,67.44,67.6,1268470.0,65.4388,65.5647,65.3322,65.4872,1268470.0
2024-11-01 09:30:00,68.01,68.09,67.76,68.02,385904.0,65.8844,65.9619,65.6422,65.8941,385904.0
2024-11-01 09:40:00,68.02,68.03,67.81,67.89,237315.0,65.8941,65.9038,65.6906,65.7681,237315.0
2024-11-01 09:50:00,67.89,67.96,67.82,67.84,176501.0,65.7681,65.8359,65.7003,65.7197,176501.0
2024-11-01 10:00:00,67.85,67.91,67.76,67.88,197751.0,65.7294,65.7875,65.6422,65.7584,197751.0
2024-11-01 10:10:00,67.88,67.93,67.75,67.92,108550.0,65.7584,65.8069,65.6325,65.7972,108550.0
2024-11-01 10:20:00,67.92,68.01,67.84,67.98,416409.0,65.7972,65.8844,65.7197,65.8553,416409.0
2024-11-01 10:30:00,67.98,68.0,67.85,67.87,344452.0,65.8553,65.8747,65.7294,65.7488,344452.0
2024-11-01 10:40:00,67.87,67.87,67.72,67.84,338286.0,65.7488,65.7488,65.6034,65.7197,338286.0
2024-11-01 10:50:00,67.83,67.91,67.79,67.91,116986.0,65.71,65.7875,65.6713,65.7875,116986.0
2024-11-01 11:00:00,67.91,67.95,67.79,67.82,175155.0,65.7875,65.8263,65.6713,65.7003,175155.0
2024-11-01 11:10:00,67.83,67.89,67.8,67.84,165345.0,65.71,65.7681,65.6809,65.7197,165345.0
2024-11-01 11:20:00,67.84,67.92,67.82,67.91,175273.0,65.7197,65.7972,65.7003,65.7875,175273.0
2024-11-01 11:30:00,67.92,67.94,67.84,67.9,86377.0,65.7972,65.8166,65.7197,65.7778,86377.0
2024-11-01 11:40:00,67.9,67.94,67.87,67.9,110801.0,65.7778,65.8166,65.7488,65.7778,110801.0
2024-11-01 11:50:00,67.9,67.9,67.79,67.8,78716.0,65.7778,65.7778,65.6713,65.6809,78716.0
2024-11-01 12:00:00,67.81,67.89,67.81,67.84,64408.0,65.6906,65.7681,65.6906,65.7197,64408.0
2024-11-01 12:10:00,67.84,67.85,67.75,67.78,104410.0,65.7197,65.7294,65.6325,65.6616,104410.0
2024-11-01 12:20:00,67.78,67.78,67.55,67.56,72683.0,65.6616,65.6616,65.4388,65.4484,72683.0
2024-11-01 12:30:00,67.56,67.6,67.53,67.57,62251.0,65.4484,65.4872,65.4194,65.4581,62251.0
2024-11-01 12:40:00,67.56,67.56,67.44,67.49,41490.0,65.4484,65.4484,65.3322,65.3806,41490.0
2024-11-01 12:50:00,67.47,67.63,67.46,67.62,58731.0,65.3613,65.5163,65.3516,65.5066,58731.0
2024-11-01 13:00:00,67.62,67.68,67.62,67.66,32398.0,65.5066,65.5647,65.5066,65.5453,32398.0
2024-11-01 13:10:00,67.66,67.72,67.64,67.65,37633.0,65.5453,65.6034,65.5259,65.5356,37633.0
2024-11-01 13:20:00,67.64,67.71,67.64,67.69,64233.0,65.5259,65.5938,65.5259,65.5744,64233.0
2024-11-01 13:30:00,67.69,67.7,67.58,67.61,238595.0,65.5744,65.5841,65.4678,65.4969,238595.0
2024-11-01 13:40:00,67.61,67.63,67.58,67.62,63218.0,65.4969,65.5163,65.4678,65.5066,63218.0
2024-11-01 13:50:00,67.62,67.66,67.59,67.59,111346.0,65.5066,65.5453,65.4775,65.4775,111346.0
2024-11-01 14:00:00,67.59,67.66,67.58,67.58,52382.0,65.4775,65.5453,65.4678,65.4678,52382.0
2024-11-01 14:10:00,67.58,67.6,67.46,67.51,78338.0,65.4678,65.4872,65.3516,65.4,78338.0
2024-11-01 14:20:00,67.52,67.59,67.48,67.52,150194.0,65.4097,65.4775,65.3709,65.4097,150194.0
2024-11-01 14:30:00,67.53,67.6,67.52,67.56,62903.0,65.4194,65.4872,65.4097,65.4484,62903.0
2024-11-01 14:40:00,67.56,67.61,67.54,67.58,79318.0,65.4484,65.4969,65.4291,65.4678,79318.0
2024-11-01 14:50:00,67.58,67.6,67.56,67.59,79245.0,65.4678,65.4872,65.4484,65.4775,79245.0
2024-11-01 15:00:00,67.59,67.63,67.56,67.59,109366.0,65.4775,65.5163,65.4484,65.4775,109366.0
2024-11-01 15:10:00,67.59,67.6,67.56,67.56,128614.0,65.4775,65.4872,65.4484,65.4484,128614.0
2024-11-01 15:20:00,67.56,67.58,67.5,67.53,163968.0,65.4484,65.4678,65.3903,65.4194,163968.0
2024-11-01 15:30:00,67.53,67.54,67.51,67.53,166605.0,65.4194,65.4291,65.4,65.4194,166605.0
2024-11-01 15:40:00,67.52,67.56,67.3,67.31,220768.0,65.4097,65.4484,65.1966,65.2063,220768.0
2024-11-01 15:50:00,67.31,67.52,67.29,67.51,637215.0,65.2063,65.4097,65.1869,65.4,637215.0
2024-11-04 09:30:00,68.19,68.33,68.15,68.27,171576.0,66.0588,66.1944,66.02,66.1363,171576.0
2024-11-04 09:40:00,68.28,68.54,68.28,68.35,105299.0,66.1459,66.3978,66.1459,66.2138,105299.0
2024-11-04 09:50:00,68.36,68.42,68.26,68.31,84186.0,66.2234,66.2816,66.1266,66.175,84186.0
2024-11-04 10:00:00,68.29,68.29,68.14,68.21,61266.0,66.1556,66.1556,66.0103,66.0781,61266.0
2024-11-04 10:10:00,68.22,68.35,68.22,68.28,85277.0,66.0878,66.2138,66.0878,66.1459,85277.0
2024-11-04 10:20:00,68.29,68.36,68.21,68.29,90991.0,66.1556,66.2234,66.0781,66.1556,90991.0
2024-11-04 10:30:00,68.28,68.4,68.22,68.4,167844.0,66.1459,66.2622,66.0878,66.2622,167844.0
2024-11-04 10:40:00,68.41,68.43,68.13,68.13,137560.0,66.2719,66.2913,66.0006,66.0006,137560.0
2024-11-04 10:50:00,68.15,68.22,68.14,68.17,61574.0,66.02,66.0878,66.0103,66.0394,61574.0
2024-11-04 11:00:00,68.16,68.16,68.07,68.09,53181.0,66.0297,66.0297,65.9425,65.9619,53181.0
2024-11-04 11:10:00,68.09,68.12,68.05,68.06,64410.0,65.9619,65.9909,65.9231,65.9328,64410.0
2024-11-04 11:20:00,68.06,68.06,67.95,67.96,37173.0,65.9328,65.9328,65.8263,65.8359,37173.0
2024-11-04 11:30:00,67.96,67.96,67.87,67.9,42253.0,65.8359,65.8359,65.7488,65.7778,42253.0
2024-11-04 11:40:00,67.89,67.92,67.84,67.84,29126.0,65.7681,65.7972,65.7197,65.7197,29126.0
2024-11-04 11:50:00,67.84,67.88,67.84,67.86,43335.0,65.7197,65.7584,65.7197,65.7391,43335.0
2024-11-04 12:00:00,67.86,67.88,67.77,67.79,31117.0,65.7391,65.7584,65.6519,65.6713,31117.0
2024-11-04 12:10:00,67.8,67.93,67.78,67.92,34317.0,65.6809,65.8069,65.6616,65.7972,34317.0
2024-11-04 12:20:00,67.92,68.05,67.92,68.03,34263.0,65.7972,65.9231,65.7972,65.9038,34263.0
2024-11-04 12:30:00,68.03,68.05,67.95,67.95,28773.0,65.9038,65.9231,65.8263,65.8263,28773.0
2024-11-04 12:40:00,67.95,68.02,67.93,67.97,33624.0,65.8263,65.8941,65.8069,65.8456,33624.0
2024-11-04 12:50:00,67.97,67.99,67.95,67.95,28767.0,65.8456,65.865,65.8263,65.8263,28767.0
2024-11-04 13:00:00,67.95,67.96,67.66,67.7,69663.0,65.8263,65.8359,65.5453,65.5841,69663.0
2024-11-04 13:10:00,67.72,67.75,67.66,67.67,53166.0,65.6034,65.6325,65.5453,65.555,53166.0
2024-11-04 13:20:00,67.67,67.78,67.67,67.72,99471.0,65.555,65.6616,65.555,65.6034,99471.0
2024-11-04 13:30:00,67.71,67.71,67.6,67.62,70423.0,65.5938,65.5938,65.4872,65.5066,70423.0
2024-11-04 13:40:00,67.63,67.71,67.61,67.67,41228.0,65.5163,65.5938,65.4969,65.555,41228.0
2024-11-04 13:50:00,67.66,67.68,67.63,67.67,24423.0,65.5453,65.5647,65.5163,65.555,24423.0
2024-11-04 14:00:00,67.67,67.72,67.63,67.72,40927.0,65.555,65.6034,65.5163,65.6034,40927.0
2024-11-04 14:10:00,67.72,67.73,67.63,67.66,59762.0,65.6034,65.6131,65.5163,65.5453,59762.0
2024-11-04 14:20:00,67.67,67.77,67.67,67.69,59732.0,65.555,65.6519,65.555,65.5744,59732.0
2024-11-04 14:30:00,67.68,67.8,67.67,67.8,48103.0,65.5647,65.6809,65.555,65.6809,48103.0
2024-11-04 14:40:00,67.79,67.8,67.71,67.71,30799.0,65.6713,65.6809,65.5938,65.5938,30799.0
2024-11-04 14:50:00,67.72,67.78,67.71,67.73,40599.0,65.6034,65.6616,65.5938,65.6131,40599.0
2024-11-04 15:00:00,67.73,67.78,67.72,67.78,35705.0,65.6131,65.6616,65.6034,65.6616,35705.0
2024-11-04 15:10:00,67.78,67.79,67.73,67.75,34655.0,65.6616,65.6713,65.6131,65.6325,34655.0
2024-11-04 15:20:00,67.76,67.8,67.72,67.78,42524.0,65.6422,65.6809,65.6034,65.6616,42524.0
2024-11-04 15:30:00,67.78,67.84,67.72,67.74,72951.0,65.6616,65.7197,65.6034,65.6228,72951.0
2024-11-04 15:40:00,67.73,67.85,67.73,67.81,94705.0,65.6131,65.7294,65.6131,65.6906,94705.0
2024-11-04 15:50:00,67.82,67.83,67.73,67.75,274114.0,65.7003,65.71,65.6131,65.6325,274114.0
2024-11-05 09:30:00,68.48,68.52,68.35,68.45,184750.0,66.3397,66.3784,66.2138,66.3106,184750.0
2024-11-05 09:40:00,68.44,68.55,68.28,68.31,118706.0,66.3009,66.4075,66.1459,66.175,118706.0
2024-11-05 09:50:00,68.31,68.45,68.3,68.38,147927.0,66.175,66.3106,66.1653,66.2428,147927.0
2024-11-05 10:00:00,68.37,68.39,68.3,68.33,184558.0,66.2331,66.2525,66.1653,66.1944,184558.0
2024-11-05 10:10:00,68.32,68.43,68.29,68.41,149630.0,66.1847,66.2913,66.1556,66.2719,149630.0
2024-11-05 10:20:00,68.42,68.5,68.41,68.44,140398.0,66.2816,66.3591,66.2719,66.3009,140398.0
2024-11-05 10:30:00,68.45,68.58,68.42,68.51,213780.0,66.3106,66.4366,66.2816,66.3688,213780.0
2024-11-05 10:40:00,68.5,68.58,68.46,68.56,135086.0,66.3591,66.4366,66.3203,66.4172,135086.0
2024-11-05 10:50:00,68.56,68.61,68.51,68.55,232021.0,66.4172,66.4656,66.3688,66.4075,232021.0
2024-11-05 11:00:00,68.55,68.57,68.45,68.53,86540.0,66.4075,66.4269,66.3106,66.3881,86540.0
2024-11-05 11:10:00,68.53,68.59,68.48,68.52,34173.0,66.3881,66.4463,66.3397,66.3784,34173.0
2024-11-05 11:20:00,68.52,68.6,68.49,68.5,35273.0,66.3784,66.4559,66.3494,66.3591,35273.0
2024-11-05 11:30:00,68.5,68.56,68.48,68.49,56101.0,66.3591,66.4172,66.3397,66.3494,56101.0
2024-11-05 11:40:00,68.5,68.51,68.43,68.47,20991.0,66.3591,66.3688,66.2913,66.33,20991.0
2024-11-05 11:50:00,68.47,68.5,68.45,68.45,13619.0,66.33,66.3591,66.3106,66.3106,13619.0
2024-11-05 12:00:00,68.46,68.47,68.4,68.41,27044.0,66.3203,66.33,66.2622,66.2719,27044.0
2024-11-05 12:10:00,68.41,68.47,68.4,68.44,26796.0,66.2719,66.33,66.2622,66.3009,26796.0
2024-11-05 12:20:00,68.45,68.45,68.36,68.37,15447.0,66.3106,66.3106,66.2234,66.2331,15447.0
2024-11-05 12:30:00,68.37,68.41,68.35,68.39,19680.0,66.2331,66.2719,66.2138,66.2525,19680.0
2024-11-05 12:40:00,68.39,68.4,68.34,68.37,29461.0,66.2525,66.2622,66.2041,66.2331,29461.0
2024-11-05 12:50:00,68.37,68.39,68.33,68.37,17168.0,66.2331,66.2525,66.1944,66.2331,17168.0
2024-11-05 13:00:00,68.37,68.42,68.32,68.39,18899.0,66.2331,66.2816,66.1847,66.2525,18899.0
2024-11-05 13:10:00,68.4,68.43,68.34,68.38,34241.0,66.2622,66.2913,66.2041,66.2428,34241.0
2024-11-05 13:20:00,68.39,68.39,68.23,68.23,109601.0,66.2525,66.2525,66.0975,66.0975,109601.0
2024-11-05 13:30:00,68.23,68.24,68.09,68.11,50530.0,66.0975,66.1072,65.9619,65.9813,50530.0
2024-11-05 13:40:00,68.11,68.11,68.05,68.05,29363.0,65.9813,65.9813,65.9231,65.9231,29363.0
2024-11-05 13:50:00,68.05,68.11,68.03,68.06,34043.0,65.9231,65.9813,65.9038,65.9328,34043.0
2024-11-05 14:00:00,68.06,68.15,68.05,68.14,37652.0,65.9328,66.02,65.9231,66.0103,37652.0
2024-11-05 14:10:00,68.13,68.15,67.98,67.98,112970.0,66.0006,66.02,65.8553,65.8553,112970.0
2024-11-05 14:20:00,67.99,68.01,67.93,67.94,91740.0,65.865,65.8844,65.8069,65.8166,91740.0
2024-11-05 14:30:00,67.94,67.98,67.89,67.97,54557.0,65.8166,65.8553,65.7681,65.8456,54557.0
2024-11-05 14:40:00,67.97,68.01,67.96,67.98,51631.0,65.8456,65.8844,65.8359,65.8553,51631.0
2024-11-05 14:50:00,67.98,68.03,67.95,67.97,45629.0,65.8553,65.9038,65.8263,65.8456,45629.0
2024-11-05 15:00:00,67.97,68.06,67.93,68.06,42687.0,65.8456,65.9328,65.8069,65.9328,42687.0
2024-11-05 15:10:00,68.06,68.14,68.05,68.08,47635.0,65.9328,66.0103,65.9231,65.9522,47635.0
2024-11-05 15:20:00,68.08,68.09,67.98,68.03,62204.0,65.9522,65.9619,65.8553,65.9038,62204.0
2024-11-05 15:30:00,68.03,68.05,67.96,68.0,86132.0,65.9038,65.9231,65.8359,65.8747,86132.0
2024-11-05 15:40:00,68.0,68.06,67.96,68.05,94933.0,65.8747,65.9328,65.8359,65.9231,94933.0
2024-11-05 15:50:00,68.04,68.22,68.01,68.22,301845.0,65.9134,66.0878,65.8844,66.0878,301845.0
2024-11-06 09:30:00,67.14,67.31,66.98,67.01,353008.0,65.0416,65.2063,64.8866,64.9156,353008.0
2024-11-06 09:40:00,67.01,67.17,66.92,66.95,237497.0,64.9156,65.0706,64.8284,64.8575,237497.0
2024-11-06 09:50:00,66.94,67.12,66.86,67.09,346162.0,64.8478,65.0222,64.7703,64.9931,346162.0
2024-11-06 10:00:00,67.09,67.16,66.97,67.1,433155.0,64.9931,65.0609,64.8769,65.0028,433155.0
2024-11-06 10:10:00,67.09,67.2,67.0,67.04,313560.0,64.9931,65.0997,64.9059,64.9447,313560.0
2024-11-06 10:20:00,67.04,67.27,67.04,67.26,173887.0,64.9447,65.1675,64.9447,65.1578,173887.0
2024-11-06 10:30:00,67.26,67.28,67.14,67.28,375937.0,65.1578,65.1772,65.0416,65.1772,375937.0
2024-11-06 10:40:00,67.28,67.56,67.21,67.53,261458.0,65.1772,65.4484,65.1094,65.4194,261458.0
2024-11-06 10:50:00,67.53,67.64,67.46,67.63,183713.0,65.4194,65.5259,65.3516,65.5163,183713.0
2024-11-06 11:00:00,67.63,67.65,67.52,67.53,153327.0,65.5163,65.5356,65.4097,65.4194,153327.0
2024-11-06 11:10:00,67.53,67.57,67.46,67.46,123284.0,65.4194,65.4581,65.3516,65.3516,123284.0
2024-11-06 11:20:00,67.45,67.48,67.37,67.46,83012.0,65.3419,65.3709,65.2644,65.3516,83012.0
2024-11-06 11:30:00,67.47,67.51,67.41,67.48,98374.0,65.3613,65.4,65.3031,65.3709,98374.0
2024-11-06 11:40:00,67.45,67.46,67.3,67.31,50384.0,65.3419,65.3516,65.1966,65.2063,50384.0
2024-11-06 11:50:00,67.33,67.4,67.25,67.39,225277.0,65.2256,65.2934,65.1481,65.2838,225277.0
2024-11-06 12:00:00,67.39,67.41,67.27,67.31,107841.0,65.2838,65.3031,65.1675,65.2063,107841.0
2024-11-06 12:10:00,67.3,67.4,67.27,67.37,375910.0,65.1966,65.2934,65.1675,65.2644,375910.0
2024-11-06 12:20:00,67.38,67.73,67.38,67.73,62293.0,65.2741,65.6131,65.2741,65.6131,62293.0
2024-11-06 12:30:00,67.72,67.8,67.67,67.8,34715.0,65.6034,65.6809,65.555,65.6809,34715.0
2024-11-06 12:40:00,67.8,67.85,67.74,67.77,48969.0,65.6809,65.7294,65.6228,65.6519,48969.0
2024-11-06 12:50:00,67.76,67.78,67.73,67.73,29672.0,65.6422,65.6616,65.6131,65.6131,29672.0
2024-11-06 13:00:00,67.73,67.81,67.7,67.76,25512.0,65.6131,65.6906,65.5841,65.6422,25512.0
2024-11-06 13:10:00,67.74,67.85,67.74,67.85,37493.0,65.6228,65.7294,65.6228,65.7294,37493.0
2024-11-06 13:20:00,67.85,67.99,67.81,67.97,70164.0,65.7294,65.865,65.6906,65.8456,70164.0
2024-11-06 13:30:00,67.96,68.01,67.91,67.95,33395.0,65.8359,65.8844,65.7875,65.8263,33395.0
2024-11-06 13:40:00,67.97,68.1,67.94,68.1,30814.0,65.8456,65.9716,65.8166,65.9716,30814.0
2024-11-06 13:50:00,68.11,68.15,68.09,68.12,39277.0,65.9813,66.02,65.9619,65.9909,39277.0
2024-11-06 14:00:00,68.12,68.17,68.07,68.14,56720.0,65.9909,66.0394,65.9425,66.0103,56720.0
2024-11-06 14:10:00,68.14,68.14,68.06,68.09,46544.0,66.0103,66.0103,65.9328,65.9619,46544.0
2024-11-06 14:20:00,68.09,68.13,68.06,68.12,42919.0,65.9619,66.0006,65.9328,65.9909,42919.0
2024-11-06 14:30:00,68.11,68.27,68.11,68.26,55759.0,65.9813,66.1363,65.9813,66.1266,55759.0
2024-11-06 14:40:00,68.26,68.37,68.26,68.34,101134.0,66.1266,66.2331,66.1266,66.2041,101134.0
2024-11-06 14:50:00,68.34,68.4,68.32,68.34,64913.0,66.2041,66.2622,66.1847,66.2041,64913.0
2024-11-06 15:00:00,68.34,68.37,68.31,68.33,56979.0,66.2041,66.2331,66.175,66.1944,56979.0
2024-11-06 15:10:00,68.33,68.37,68.27,68.33,71510.0,66.1944,66.2331,66.1363,66.1944,71510.0
2024-11-06 15:20:00,68.33,68.37,68.3,68.36,65922.0,66.1944,66.2331,66.1653,66.2234,65922.0
2024-11-06 15:30:00,68.36,68.43,68.32,68.42,153243.0,66.2234,66.2913,66.1847,66.2816,153243.0
2024-11-06 15:40:00,68.42,68.44,68.34,68.37,214650.0,66.2816,66.3009,66.2041,66.2331,214650.0
2024-11-06 15:50:00,68.37,68.37,68.23,68.35,650796.0,66.2331,66.2331,66.0975,66.2138,650796.0
2024-11-07 09:30:00,68.62,68.7,68.36,68.52,247280.0,66.4753,66.5528,66.2234,66.3784,247280.0
2024-11-07 09:40:00,68.52,68.57,68.29,68.45,86143.0,66.3784,66.4269,66.1556,66.3106,86143.0
2024-11-07 09:50:00,68.44,68.58,68.34,68.36,128181.0,66.3009,66.4366,66.2041,66.2234,128181.0
2024-11-07 10:00:00,68.37,68.46,68.32,68.45,197060.0,66.2331,66.3203,66.1847,66.3106,197060.0
2024-11-07 10:10:00,68.45,68.47,68.27,68.33,123987.0,66.3106,66.33,66.1363,66.1944,123987.0
2024-11-07 10:20:00,68.33,68.56,68.3,68.56,135869.0,66.1944,66.4172,66.1653,66.4172,135869.0
2024-11-07 10:30:00,68.55,68.6,68.51,68.52,155680.0,66.4075,66.4559,66.3688,66.3784,155680.0
2024-11-07 10:40:00,68.52,68.59,68.49,68.56,126318.0,66.3784,66.4463,66.3494,66.4172,126318.0
2024-11-07 10:50:00,68.57,68.67,68.54,68.66,106392.0,66.4269,66.5238,66.3978,66.5141,106392.0
2024-11-07 11:00:00,68.65,68.66,68.49,68.56,134565.0,66.5044,66.5141,66.3494,66.4172,134565.0
2024-11-07 11:10:00,68.57,68.59,68.38,68.39,102512.0,66.4269,66.4463,66.2428,66.2525,102512.0
2024-11-07 11:20:00,68.38,68.44,68.3,68.31,89784.0,66.2428,66.3009,66.1653,66.175,89784.0
2024-11-07 11:30:00,68.31,68.31,68.19,68.23,159361.0,66.175,66.175,66.0588,66.0975,159361.0
2024-11-07 11:40:00,68.23,68.48,68.23,68.43,26005.0,66.0975,66.3397,66.0975,66.2913,26005.0
2024-11-07 11:50:00,68.43,68.47,68.4,68.45,35524.0,66.2913,66.33,66.2622,66.3106,35524.0
2024-11-07 12:00:00,68.45,68.59,68.41,68.59,51181.0,66.3106,66.4463,66.2719,66.4463,51181.0
2024-11-07 12:10:00,68.58,68.69,68.58,68.67,18267.0,66.4366,66.5431,66.4366,66.5238,18267.0
2024-11-07 12:20:00,68.67,68.73,68.66,68.69,24172.0,66.5238,66.5819,66.5141,66.5431,24172.0
2024-11-07 12:30:00,68.69,68.71,68.63,68.69,24032.0,66.5431,66.5625,66.485,66.5431,24032.0
2024-11-07 12:40:00,68.69,68.72,68.62,68.63,36993.0,66.5431,66.5722,66.4753,66.485,36993.0
2024-11-07 12:50:00,68.63,68.64,68.6,68.63,23542.0,66.485,66.4947,66.4559,66.485,23542.0
2024-11-07 13:00:00,68.63,68.66,68.6,68.62,24525.0,66.485,66.5141,66.4559,66.4753,24525.0
2024-11-07 13:10:00,68.62,68.62,68.48,68.57,59485.0,66.4753,66.4753,66.3397,66.4269,59485.0
2024-11-07 13:20:00,68.58,68.65,68.54,68.62,40178.0,66.4366,66.5044,66.3978,66.4753,40178.0
2024-11-07 13:30:00,68.62,68.64,68.56,68.61,46364.0,66.4753,66.4947,66.4172,66.4656,46364.0
2024-11-07 13:40:00,68.61,68.63,68.5,68.51,106370.0,66.4656,66.485,66.3591,66.3688,106370.0
2024-11-07 13:50:00,68.52,68.63,68.52,68.59,23986.0,66.3784,66.485,66.3784,66.4463,23986.0
2024-11-07 14:00:00,68.59,68.62,68.49,68.55,44531.0,66.4463,66.4753,66.3494,66.4075,44531.0
2024-11-07 14:10:00,68.55,68.58,68.48,68.53,43586.0,66.4075,66.4366,66.3397,66.3881,43586.0
2024-11-07 14:20:00,68.53,68.61,68.52,68.59,41709.0,66.3881,66.4656,66.3784,66.4463,41709.0
2024-11-07 14:30:00,68.59,68.72,68.58,68.63,34807.0,66.4463,66.5722,66.4366,66.485,34807.0
2024-11-07 14:40:00,68.61,68.65,68.49,68.64,70279.0,66.4656,66.5044,66.3494,66.4947,70279.0
2024-11-07 14:50:00,68.64,68.73,68.59,68.72,60014.0,66.4947,66.5819,66.4463,66.5722,60014.0
2024-11-07 15:00:00,68.73,68.79,68.71,68.75,57847.0,66.5819,66.64,66.5625,66.6013,57847.0
2024-11-07 15:10:00,68.75,68.83,68.75,68.77,69697.0,66.6013,66.6788,66.6013,66.6206,69697.0
2024-11-07 15:20:00,68.77,68.79,68.7,68.77,108881.0,66.6206,66.64,66.5528,66.6206,108881.0
2024-11-07 15:30:00,68.78,68.79,68.69,68.7,105184.0,66.6303,66.64,66.5431,66.5528,105184.0
2024-11-07 15:40:00,68.7,68.76,68.64,68.64,158273.0,66.5528,66.6109,66.4947,66.4947,158273.0
2024-11-07 15:50:00,68.64,68.72,68.59,68.62,385095.0,66.4947,66.5722,66.4463,66.4753,385095.0
2024-11-08 09:30:00,67.67,67.68,67.34,67.35,163319.0,65.555,65.5647,65.2353,65.245,163319.0
2024-11-08 09:40:00,67.37,67.38,67.21,67.27,108405.0,65.2644,65.2741,65.1094,65.1675,108405.0
2024-11-08 09:50:00,67.27,67.29,67.07,67.09,107233.0,65.1675,65.1869,64.9738,64.9931,107233.0
2024-11-08 10:00:00,67.07,67.12,66.95,67.05,84341.0,64.9738,65.0222,64.8575,64.9544,84341.0
2024-11-08 10:10:00,67.08,67.19,67.04,67.05,109363.0,64.9834,65.09,64.9447,64.9544,109363.0
2024-11-08 10:20:00,67.05,67.24,67.05,67.16,168370.0,64.9544,65.1384,64.9544,65.0609,168370.0
2024-11-08 10:30:00,67.13,67.23,67.13,67.19,69755.0,65.0319,65.1288,65.0319,65.09,69755.0
2024-11-08 10:40:00,67.19,67.28,67.15,67.26,64646.0,65.09,65.1772,65.0513,65.1578,64646.0
2024-11-08 10:50:00,67.25,67.3,67.21,67.24,61603.0,65.1481,65.1966,65.1094,65.1384,61603.0
2024-11-08 11:00:00,67.24,67.25,67.03,67.03,55767.0,65.1384,65.1481,64.935,64.935,55767.0
2024-11-08 11:10:00,67.02,67.04,66.91,66.92,56273.0,64.9253,64.9447,64.8188,64.8284,56273.0
2024-11-08 11:20:00,66.91,66.99,66.9,66.98,100274.0,64.8188,64.8963,64.8091,64.8866,100274.0
2024-11-08 11:30:00,66.98,67.04,66.95,66.95,78363.0,64.8866,64.9447,64.8575,64.8575,78363.0
2024-11-08 11:40:00,66.95,66.97,66.83,66.85,40591.0,64.8575,64.8769,64.7413,64.7606,40591.0
2024-11-08 11:50:00,66.84,66.87,66.76,66.77,43264.0,64.7509,64.78,64.6734,64.6831,43264.0
2024-11-08 12:00:00,66.78,66.82,66.73,66.74,34697.0,64.6928,64.7316,64.6444,64.6541,34697.0
2024-11-08 12:10:00,66.73,66.77,66.67,66.73,88497.0,64.6444,64.6831,64.5863,64.6444,88497.0
2024-11-08 12:20:00,66.73,66.82,66.72,66.8,57187.0,64.6444,64.7316,64.6347,64.7122,57187.0
2024-11-08 12:30:00,66.8,66.87,66.79,66.81,48997.0,64.7122,64.78,64.7025,64.7219,48997.0
2024-11-08 12:40:00,66.81,66.89,66.8,66.85,38263.0,64.7219,64.7994,64.7122,64.7606,38263.0
2024-11-08 12:50:00,66.85,66.9,66.8,66.83,85562.0,64.7606,64.8091,64.7122,64.7413,85562.0
2024-11-08 13:00:00,66.83,66.87,66.8,66.87,35924.0,64.7413,64.78,64.7122,64.78,35924.0
2024-11-08 13:10:00,66.87,66.89,66.85,66.87,18373.0,64.78,64.7994,64.7606,64.78,18373.0
2024-11-08 13:20:00,66.86,66.9,66.84,66.89,31076.0,64.7703,64.8091,64.7509,64.7994,31076.0
2024-11-08 13:30:00,66.88,66.91,66.83,66.84,33857.0,64.7897,64.8188,64.7413,64.7509,33857.0
2024-11-08 13:40:00,66.84,66.9,66.82,66.89,50287.0,64.7509,64.8091,64.7316,64.7994,50287.0
2024-11-08 13:50:00,66.89,66.97,66.88,66.95,20359.0,64.7994,64.8769,64.7897,64.8575,20359.0
2024-11-08 14:00:00,66.95,67.0,66.92,66.96,42517.0,64.8575,64.9059,64.8284,64.8672,42517.0
2024-11-08 14:10:00,66.97,67.0,66.94,66.97,25964.0,64.8769,64.9059,64.8478,64.8769,25964.0
2024-11-08 14:20:00,66.97,67.03,66.95,67.03,32891.0,64.8769,64.935,64.8575,64.935,32891.0
2024-11-08 14:30:00,67.03,67.1,67.02,67.09,40644.0,64.935,65.0028,64.9253,64.9931,40644.0
2024-11-08 14:40:00,67.09,67.11,67.07,67.11,36930.0,64.9931,65.0125,64.9738,65.0125,36930.0
2024-11-08 14:50:00,67.11,67.11,67.02,67.03,57964.0,65.0125,65.0125,64.9253,64.935,57964.0
2024-11-08 15:00:00,67.04,67.06,66.98,66.99,54774.0,64.9447,64.9641,64.8866,64.8963,54774.0
2024-11-08 15:10:00,67.0,67.0,66.96,66.98,78276.0,64.9059,64.9059,64.8672,64.8866,78276.0
2024-11-08 15:20:00,66.98,66.99,66.94,66.95,61904.0,64.8866,64.8963,64.8478,64.8575,61904.0
2024-11-08 15:30:00,66.95,66.96,66.84,66.9,109925.0,64.8575,64.8672,64.7509,64.8091,109925.0
2024-11-08 15:40:00,66.9,66.91,66.87,66.89,92679.0,64.8091,64.8188,64.78,64.7994,92679.0
2024-11-08 15:50:00,66.89,67.18,66.88,67.06,301266.0,64.7994,65.0803,64.7897,64.9641,301266.0
2024-11-11 09:30:00,66.69,66.79,66.42,66.76,228585.0,64.6056,64.7025,64.3441,64.6734,228585.0
2024-11-11 09:40:00,66.75,66.8,66.63,66.8,85526.0,64.6638,64.7122,64.5475,64.7122,85526.0
2024-11-11 09:50:00,66.81,66.82,66.67,66.76,86161.0,64.7219,64.7316,64.5863,64.6734,86161.0
2024-11-11 10:00:00,66.77,66.91,66.74,66.74,155108.0,64.6831,64.8188,64.6541,64.6541,155108.0
2024-11-11 10:10:00,66.73,66.77,66.66,66.76,131168.0,64.6444,64.6831,64.5766,64.6734,131168.0
2024-11-11 10:20:00,66.76,66.76,66.56,66.58,72290.0,64.6734,64.6734,64.4797,64.4991,72290.0
2024-11-11 10:30:00,66.57,66.58,66.48,66.56,110492.0,64.4894,64.4991,64.4022,64.4797,110492.0
2024-11-11 10:40:00,66.56,66.57,66.46,66.5,120568.0,64.4797,64.4894,64.3828,64.4216,120568.0
2024-11-11 10:50:00,66.5,66.51,66.41,66.49,107358.0,64.4216,64.4313,64.3344,64.4119,107358.0
2024-11-11 11:00:00,66.48,66.52,66.38,66.38,90692.0,64.4022,64.4409,64.3053,64.3053,90692.0
2024-11-11 11:10:00,66.39,66.4,66.35,66.37,65096.0,64.315,64.3247,64.2763,64.2956,65096.0
2024-11-11 11:20:00,66.35,66.45,66.34,66.41,82274.0,64.2763,64.3731,64.2666,64.3344,82274.0
2024-11-11 11:30:00,66.4,66.52,66.36,66.51,71303.0,64.3247,64.4409,64.2859,64.4313,71303.0
2024-11-11 11:40:00,66.52,66.61,66.51,66.61,16118.0,64.4409,64.5281,64.4313,64.5281,16118.0
2024-11-11 11:50:00,66.6,66.7,66.58,66.7,44647.0,64.5184,64.6153,64.4991,64.6153,44647.0
2024-11-11 12:00:00,66.7,66.8,66.69,66.79,29789.0,64.6153,64.7122,64.6056,64.7025,29789.0
2024-11-11 12:10:00,66.79,66.84,66.78,66.78,34016.0,64.7025,64.7509,64.6928,64.6928,34016.0
2024-11-11 12:20:00,66.78,66.81,66.75,66.8,50515.0,64.6928,64.7219,64.6638,64.7122,50515.0
2024-11-11 12:30:00,66.81,66.81,66.73,66.78,23982.0,64.7219,64.7219,64.6444,64.6928,23982.0
2024-11-11 12:40:00,66.78,66.78,66.72,66.73,41691.0,64.6928,64.6928,64.6347,64.6444,41691.0
2024-11-11 12:50:00,66.73,66.77,66.72,66.73,29526.0,64.6444,64.6831,64.6347,64.6444,29526.0
2024-11-11 13:00:00,66.73,66.74,66.66,66.69,44617.0,64.6444,64.6541,64.5766,64.6056,44617.0
2024-11-11 13:10:00,66.68,66.7,66.66,66.67,43207.0,64.5959,64.6153,64.5766,64.5863,43207.0
2024-11-11 13:20:00,66.67,66.68,66.6,66.63,33112.0,64.5863,64.5959,64.5184,64.5475,33112.0
2024-11-11 13:30:00,66.63,66.64,66.57,66.62,41757.0,64.5475,64.5572,64.4894,64.5378,41757.0
2024-11-11 13:40:00,66.61,66.62,66.57,66.59,86918.0,64.5281,64.5378,64.4894,64.5088,86918.0
2024-11-11 13:50:00,66.6,66.73,66.6,66.71,60851.0,64.5184,64.6444,64.5184,64.625,60851.0
2024-11-11 14:00:00,66.7,66.73,66.67,66.73,43500.0,64.6153,64.6444,64.5863,64.6444,43500.0
2024-11-11 14:10:00,66.73,66.76,66.68,66.76,33781.0,64.6444,64.6734,64.5959,64.6734,33781.0
2024-11-11 14:20:00,66.76,66.76,66.71,66.73,34643.0,64.6734,64.6734,64.625,64.6444,34643.0
2024-11-11 14:30:00,66.74,66.8,66.73,66.78,62152.0,64.6541,64.7122,64.6444,64.6928,62152.0
2024-11-11 14:40:00,66.78,66.81,66.76,66.8,29027.0,64.6928,64.7219,64.6734,64.7122,29027.0
2024-11-11 14:50:00,66.81,66.85,66.79,66.81,50963.0,64.7219,64.7606,64.7025,64.7219,50963.0
2024-11-11 15:00:00,66.81,66.83,66.77,66.78,68900.0,64.7219,64.7413,64.6831,64.6928,68900.0
2024-11-11 15:10:00,66.79,66.84,66.71,66.72,55120.0,64.7025,64.7509,64.625,64.6347,55120.0
2024-11-11 15:20:00,66.72,66.79,66.7,66.74,47639.0,64.6347,64.7025,64.6153,64.6541,47639.0
2024-11-11 15:30:00,66.74,66.78,66.67,66.74,138876.0,64.6541,64.6928,64.5863,64.6541,138876.0
2024-11-11 15:40:00,66.74,66.81,66.73,66.81,137987.0,64.6541,64.7219,64.6444,64.7219,137987.0
2024-11-11 15:50:00,66.8,66.87,66.73,66.84,457549.0,64.7122,64.78,64.6444,64.7509,457549.0
2024-11-12 09:30:00,65.84,66.01,65.75,65.75,265060.0,63.7822,63.9469,63.695,63.695,265060.0
2024-11-12 09:40:00,65.76,65.77,65.54,65.58,115829.0,63.7047,63.7144,63.4916,63.5303,115829.0
2024-11-12 09:50:00,65.59,65.61,65.48,65.5,168158.0,63.54,63.5594,63.4335,63.4528,168158.0
2024-11-12 10:00:00,65.5,65.54,65.31,65.42,137226.0,63.4528,63.4916,63.2688,63.3753,137226.0
2024-11-12 10:10:00,65.4,65.42,65.31,65.31,226903.0,63.356,63.3753,63.2688,63.2688,226903.0
2024-11-12 10:20:00,65.31,65.38,65.24,65.3,149427.0,63.2688,63.3366,63.201,63.2591,149427.0
2024-11-12 10:30:00,65.28,65.34,65.23,65.27,147467.0,63.2397,63.2978,63.1913,63.23,147467.0
2024-11-12 10:40:00,65.27,65.31,65.2,65.22,146556.0,63.23,63.2688,63.1622,63.1816,146556.0
2024-11-12 10:50:00,65.21,65.23,65.08,65.19,128636.0,63.1719,63.1913,63.046,63.1525,128636.0
2024-11-12 11:00:00,65.2,65.2,64.97,65.0,114198.0,63.1622,63.1622,62.9394,62.9685,114198.0
2024-11-12 11:10:00,65.0,65.05,64.94,64.99,154132.0,62.9685,63.0169,62.9103,62.9588,154132.0
2024-11-12 11:20:00,64.98,65.05,64.96,65.02,97565.0,62.9491,63.0169,62.9297,62.9878,97565.0
2024-11-12 11:30:00,65.03,65.18,65.0,65.03,140620.0,62.9975,63.1428,62.9685,62.9975,140620.0
2024-11-12 11:40:00,65.04,65.15,65.02,65.09,90681.0,63.0072,63.1138,62.9878,63.0556,90681.0
2024-11-12 11:50:00,65.09,65.13,65.08,65.12,39085.0,63.0556,63.0944,63.046,63.0847,39085.0
2024-11-12 12:00:00,65.12,65.15,65.09,65.14,52529.0,63.0847,63.1138,63.0556,63.1041,52529.0
2024-11-12 12:10:00,65.14,65.18,65.1,65.17,40738.0,63.1041,63.1428,63.0653,63.1331,40738.0
2024-11-12 12:20:00,65.16,65.17,65.11,65.12,48644.0,63.1235,63.1331,63.075,63.0847,48644.0
2024-11-12 12:30:00,65.11,65.2,65.1,65.2,75057.0,63.075,63.1622,63.0653,63.1622,75057.0
2024-11-12 12:40:00,65.2,65.2,65.15,65.17,39397.0,63.1622,63.1622,63.1138,63.1331,39397.0
2024-11-12 12:50:00,65.16,65.22,65.14,65.15,33017.0,63.1235,63.1816,63.1041,63.1138,33017.0
2024-11-12 13:00:00,65.14,65.2,65.13,65.2,41695.0,63.1041,63.1622,63.0944,63.1622,41695.0
2024-11-12 13:10:00,65.2,65.22,65.15,65.18,48772.0,63.1622,63.1816,63.1138,63.1428,48772.0
2024-11-12 13:20:00,65.17,65.18,65.08,65.13,60062.0,63.1331,63.1428,63.046,63.0944,60062.0
2024-11-12 13:30:00,65.13,65.3,65.12,65.3,56766.0,63.0944,63.2591,63.0847,63.2591,56766.0
2024-11-12 13:40:00,65.3,65.3,65.25,65.26,62958.0,63.2591,63.2591,63.2106,63.2203,62958.0
2024-11-12 13:50:00,65.26,65.38,65.25,65.37,49311.0,63.2203,63.3366,63.2106,63.3269,49311.0
2024-11-12 14:00:00,65.37,65.49,65.37,65.45,61256.0,63.3269,63.4431,63.3269,63.4044,61256.0
2024-11-12 14:10:00,65.45,65.52,65.44,65.51,62128.0,63.4044,63.4722,63.3947,63.4625,62128.0
2024-11-12 14:20:00,65.52,65.56,65.49,65.5,103958.0,63.4722,63.511,63.4431,63.4528,103958.0
2024-11-12 14:30:00,65.5,65.54,65.41,65.43,156740.0,63.4528,63.4916,63.3656,63.385,156740.0
2024-11-12 14:40:00,65.43,65.46,65.43,65.45,43938.0,63.385,63.4141,63.385,63.4044,43938.0
2024-11-12 14:50:00,65.45,65.47,65.42,65.45,122136.0,63.4044,63.4238,63.3753,63.4044,122136.0
2024-11-12 15:00:00,65.46,65.52,65.45,65.52,78785.0,63.4141,63.4722,63.4044,63.4722,78785.0
2024-11-12 15:10:00,65.52,65.54,65.48,65.5,111360.0,63.4722,63.4916,63.4335,63.4528,111360.0
2024-11-12 15:20:00,65.5,65.51,65.44,65.48,102379.0,63.4528,63.4625,63.3947,63.4335,102379.0
2024-11-12 15:30:00,65.47,65.52,65.43,65.52,348581.0,63.4238,63.4722,63.385,63.4722,348581.0
2024-11-12 15:40:00,65.52,65.61,65.51,65.58,268705.0,63.4722,63.5594,63.4625,63.5303,268705.0
2024-11-12 15:50:00,65.57,65.68,65.56,65.57,792880.0,63.5206,63.6272,63.511,63.5206,792880.0
2024-11-13 09:30:00,65.01,65.18,64.76,64.84,336890.0,62.9781,63.1428,62.736,62.8135,336890.0
2024-11-13 09:40:00,64.84,64.86,64.71,64.74,145819.0,62.8135,62.8328,62.6875,62.7166,145819.0
2024-11-13 09:50:00,64.74,64.75,64.47,64.53,162276.0,62.7166,62.7263,62.455,62.5131,162276.0
2024-11-13 10:00:00,64.52,64.59,64.46,64.58,225071.0,62.5035,62.5713,62.4453,62.5616,225071.0
2024-11-13 10:10:00,64.58,64.71,64.57,64.7,159646.0,62.5616,62.6875,62.5519,62.6778,159646.0
2024-11-13 10:20:00,64.69,64.69,64.57,64.64,149275.0,62.6681,62.6681,62.5519,62.6197,149275.0
2024-11-13 10:30:00,64.65,64.72,64.63,64.67,137179.0,62.6294,62.6972,62.61,62.6488,137179.0
2024-11-13 10:40:00,64.67,64.8,64.64,64.79,173308.0,62.6488,62.7747,62.6197,62.765,173308.0
2024-11-13 10:50:00,64.79,64.88,64.77,64.84,101771.0,62.765,62.8522,62.7456,62.8135,101771.0
2024-11-13 11:00:00,64.84,64.93,64.82,64.92,156957.0,62.8135,62.9006,62.7941,62.891,156957.0
2024-11-13 11:10:00,64.92,64.96,64.89,64.94,140224.0,62.891,62.9297,62.8619,62.9103,140224.0
2024-11-13 11:20:00,64.93,65.11,64.93,65.07,119246.0,62.9006,63.075,62.9006,63.0363,119246.0
2024-11-13 11:30:00,65.06,65.13,65.0,65.05,92961.0,63.0266,63.0944,62.9685,63.0169,92961.0
2024-11-13 11:40:00,65.07,65.17,65.06,65.12,56070.0,63.0363,63.1331,63.0266,63.0847,56070.0
2024-11-13 11:50:00,65.12,65.12,65.0,65.07,19210.0,63.0847,63.0847,62.9685,63.0363,19210.0
2024-11-13 12:00:00,65.07,65.2,65.07,65.18,23294.0,63.0363,63.1622,63.0363,63.1428,23294.0
2024-11-13 12:10:00,65.19,65.32,65.18,65.31,30480.0,63.1525,63.2785,63.1428,63.2688,30480.0
2024-11-13 12:20:00,65.31,65.33,65.26,65.27,28117.0,63.2688,63.2881,63.2203,63.23,28117.0
2024-11-13 12:30:00,65.27,65.42,65.26,65.41,32174.0,63.23,63.3753,63.2203,63.3656,32174.0
2024-11-13 12:40:00,65.41,65.43,65.37,65.4,24509.0,63.3656,63.385,63.3269,63.356,24509.0
2024-11-13 12:50:00,65.4,65.46,65.38,65.42,134531.0,63.356,63.4141,63.3366,63.3753,134531.0
2024-11-13 13:00:00,65.42,65.6,65.42,65.59,36903.0,63.3753,63.5497,63.3753,63.54,36903.0
2024-11-13 13:10:00,65.59,65.59,65.46,65.55,111766.0,63.54,63.54,63.4141,63.5013,111766.0
2024-11-13 13:20:00,65.55,65.63,65.53,65.63,39360.0,63.5013,63.5788,63.4819,63.5788,39360.0
2024-11-13 13:30:00,65.62,65.67,65.59,65.64,32745.0,63.5691,63.6175,63.54,63.5885,32745.0
2024-11-13 13:40:00,65.65,65.74,65.64,65.7,50400.0,63.5981,63.6853,63.5885,63.6466,50400.0
2024-11-13 13:50:00,65.69,65.8,65.69,65.78,36546.0,63.6369,63.7435,63.6369,63.7241,36546.0
2024-11-13 14:00:00,65.78,65.8,65.76,65.78,45233.0,63.7241,63.7435,63.7047,63.7241,45233.0
2024-11-13 14:10:00,65.77,65.78,65.7,65.7,61264.0,63.7144,63.7241,63.6466,63.6466,61264.0
2024-11-13 14:20:00,65.71,65.76,65.65,65.66,68357.0,63.6563,63.7047,63.5981,63.6078,68357.0
2024-11-13 14:30:00,65.65,65.71,65.63,65.64,43582.0,63.5981,63.6563,63.5788,63.5885,43582.0
2024-11-13 14:40:00,65.64,65.72,65.62,65.69,42805.0,63.5885,63.666,63.5691,63.6369,42805.0
2024-11-13 14:50:00,65.68,65.73,65.62,65.64,120510.0,63.6272,63.6756,63.5691,63.5885,120510.0
2024-11-13 15:00:00,65.64,65.65,65.55,65.61,64278.0,63.5885,63.5981,63.5013,63.5594,64278.0
2024-11-13 15:10:00,65.61,65.64,65.56,65.56,67356.0,63.5594,63.5885,63.511,63.511,67356.0
2024-11-13 15:20:00,65.56,65.58,65.48,65.51,73530.0,63.511,63.5303,63.4335,63.4625,73530.0
2024-11-13 15:30:00,65.52,65.53,65.43,65.51,118047.0,63.4722,63.4819,63.385,63.4625,118047.0
2024-11-13 15:40:00,65.51,65.53,65.46,65.52,134375.0,63.4625,63.4819,63.4141,63.4722,134375.0
2024-11-13 15:50:00,65.53,65.56,65.45,65.48,569363.0,63.4819,63.511,63.4044,63.4335,569363.0
2024-11-14 09:30:00,65.88,66.12,65.82,65.94,253509.0,63.821,64.0535,63.7628,63.8791,253509.0
2024-11-14 09:40:00,65.95,66.01,65.86,65.94,211299.0,63.8888,63.9469,63.8016,63.8791,211299.0
2024-11-14 09:50:00,65.95,65.97,65.8,65.81,215191.0,63.8888,63.9081,63.7435,63.7531,215191.0
2024-11-14 10:00:00,65.81,65.91,65.77,65.79,128130.0,63.7531,63.85,63.7144,63.7338,128130.0
2024-11-14 10:10:00,65.79,65.9,65.77,65.83,121813.0,63.7338,63.8403,63.7144,63.7725,121813.0
2024-11-14 10:20:00,65.84,65.99,65.84,65.98,105994.0,63.7822,63.9275,63.7822,63.9178,105994.0
2024-11-14 10:30:00,65.97,65.98,65.86,65.9,67851.0,63.9081,63.9178,63.8016,63.8403,67851.0
2024-11-14 10:40:00,65.9,65.99,65.87,65.95,115125.0,63.8403,63.9275,63.8113,63.8888,115125.0
2024-11-14 10:50:00,65.94,66.0,65.91,65.97,126316.0,63.8791,63.9372,63.85,63.9081,126316.0
2024-11-14 11:00:00,65.97,66.06,65.96,66.03,229401.0,63.9081,63.9953,63.8985,63.9663,229401.0
2024-11-14 11:10:00,66.03,66.08,65.97,66.04,134298.0,63.9663,64.0147,63.9081,63.976,134298.0
2024-11-14 11:20:00,66.05,66.08,65.92,65.92,104096.0,63.9856,64.0147,63.8597,63.8597,104096.0
2024-11-14 11:30:00,65.93,65.94,65.82,65.9,95196.0,63.8694,63.8791,63.7628,63.8403,95196.0
2024-11-14 11:40:00,65.91,65.94,65.81,65.92,195075.0,63.85,63.8791,63.7531,63.8597,195075.0
2024-11-14 11:50:00,65.92,65.95,65.87,65.89,79660.0,63.8597,63.8888,63.8113,63.8306,79660.0
2024-11-14 12:00:00,65.89,65.9,65.81,65.81,86890.0,63.8306,63.8403,63.7531,63.7531,86890.0
2024-11-14 12:10:00,65.81,65.83,65.77,65.8,68766.0,63.7531,63.7725,63.7144,63.7435,68766.0
2024-11-14 12:20:00,65.79,65.84,65.79,65.82,29378.0,63.7338,63.7822,63.7338,63.7628,29378.0
2024-11-14 12:30:00,65.83,65.87,65.8,65.84,61285.0,63.7725,63.8113,63.7435,63.7822,61285.0
2024-11-14 12:40:00,65.84,65.89,65.83,65.84,56133.0,63.7822,63.8306,63.7725,63.7822,56133.0
2024-11-14 12:50:00,65.84,65.92,65.83,65.88,97854.0,63.7822,63.8597,63.7725,63.821,97854.0
2024-11-14 13:00:00,65.88,65.92,65.86,65.92,31707.0,63.821,63.8597,63.8016,63.8597,31707.0
2024-11-14 13:10:00,65.92,65.93,65.88,65.91,30721.0,63.8597,63.8694,63.821,63.85,30721.0
2024-11-14 13:20:00,65.9,65.94,65.89,65.89,46426.0,63.8403,63.8791,63.8306,63.8306,46426.0
2024-11-14 13:30:00,65.88,65.9,65.85,65.86,29412.0,63.821,63.8403,63.7919,63.8016,29412.0
2024-11-14 13:40:00,65.86,65.89,65.84,65.84,94383.0,63.8016,63.8306,63.7822,63.7822,94383.0
2024-11-14 13:50:00,65.85,65.92,65.84,65.91,28008.0,63.7919,63.8597,63.7822,63.85,28008.0
2024-11-14 14:00:00,65.91,66.03,65.89,66.03,51117.0,63.85,63.9663,63.8306,63.9663,51117.0
2024-11-14 14:10:00,66.03,66.07,66.02,66.07,30007.0,63.9663,64.005,63.9566,64.005,30007.0
2024-11-14 14:20:00,66.06,66.09,66.04,66.06,39740.0,63.9953,64.0244,63.976,63.9953,39740.0
2024-11-14 14:30:00,66.06,66.07,66.02,66.06,38208.0,63.9953,64.005,63.9566,63.9953,38208.0
2024-11-14 14:40:00,66.06,66.06,66.02,66.03,47843.0,63.9953,63.9953,63.9566,63.9663,47843.0
2024-11-14 14:50:00,66.03,66.06,65.98,65.99,113591.0,63.9663,63.9953,63.9178,63.9275,113591.0
2024-11-14 15:00:00,65.99,65.99,65.69,65.73,138481.0,63.9275,63.9275,63.6369,63.6756,138481.0
2024-11-14 15:10:00,65.74,65.85,65.73,65.79,115726.0,63.6853,63.7919,63.6756,63.7338,115726.0
2024-11-14 15:20:00,65.78,65.8,65.7,65.75,129486.0,63.7241,63.7435,63.6466,63.695,129486.0
2024-11-14 15:30:00,65.75,65.76,65.65,65.67,134334.0,63.695,63.7047,63.5981,63.6175,134334.0
2024-11-14 15:40:00,65.67,65.74,65.66,65.73,185371.0,63.6175,63.6853,63.6078,63.6756,185371.0
2024-11-14 15:50:00,65.73,65.82,65.7,65.8,578196.0,63.6756,63.7628,63.6466,63.7435,578196.0
2024-11-15 09:30:00,65.49,65.62,65.42,65.54,228916.0,64.1098,64.2371,64.0413,64.1588,228916.0
2024-11-15 09:40:00,65.55,65.73,65.54,65.73,119336.0,64.1686,64.3448,64.1588,64.3448,119336.0
2024-11-15 09:50:00,65.72,65.77,65.61,65.62,88438.0,64.335,64.3839,64.2273,64.2371,88438.0
2024-11-15 10:00:00,65.61,65.77,65.6,65.75,105409.0,64.2273,64.3839,64.2175,64.3644,105409.0
2024-11-15 10:10:00,65.75,65.77,65.64,65.77,152905.0,64.3644,64.3839,64.2567,64.3839,152905.0
2024-11-15 10:20:00,65.76,65.77,65.68,65.73,93435.0,64.3742,64.3839,64.2958,64.3448,93435.0
2024-11-15 10:30:00,65.73,65.76,65.46,65.53,137444.0,64.3448,64.3742,64.0805,64.149,137444.0
2024-11-15 10:40:00,65.53,65.69,65.49,65.67,216578.0,64.149,64.3056,64.1098,64.286,216578.0
2024-11-15 10:50:00,65.67,65.7,65.61,65.66,68228.0,64.286,64.3154,64.2273,64.2763,68228.0
2024-11-15 11:00:00,65.65,65.66,65.55,65.56,56890.0,64.2665,64.2763,64.1686,64.1784,56890.0
2024-11-15 11:10:00,65.56,65.67,65.56,65.59,115637.0,64.1784,64.286,64.1784,64.2077,115637.0
2024-11-15 11:20:00,65.59,65.6,65.5,65.51,142755.0,64.2077,64.2175,64.1196,64.1294,142755.0
2024-11-15 11:30:00,65.52,65.55,65.43,65.44,93864.0,64.1392,64.1686,64.0511,64.0609,93864.0
2024-11-15 11:40:00,65.43,65.43,65.32,65.33,38455.0,64.0511,64.0511,63.9434,63.9532,38455.0
2024-11-15 11:50:00,65.33,65.4,65.27,65.38,124186.0,63.9532,64.0217,63.8945,64.0022,124186.0
2024-11-15 12:00:00,65.39,65.4,65.34,65.34,24154.0,64.0119,64.0217,63.963,63.963,24154.0
2024-11-15 12:10:00,65.34,65.42,65.34,65.38,26680.0,63.963,64.0413,63.963,64.0022,26680.0
2024-11-15 12:20:00,65.38,65.44,65.37,65.38,27244.0,64.0022,64.0609,63.9924,64.0022,27244.0
2024-11-15 12:30:00,65.37,65.38,65.3,65.37,32827.0,63.9924,64.0022,63.9238,63.9924,32827.0
2024-11-15 12:40:00,65.36,65.37,65.3,65.33,59942.0,63.9826,63.9924,63.9238,63.9532,59942.0
2024-11-15 12:50:00,65.34,65.43,65.32,65.41,19355.0,63.963,64.0511,63.9434,64.0315,19355.0
2024-11-15 13:00:00,65.41,65.42,65.34,65.39,24202.0,64.0315,64.0413,63.963,64.0119,24202.0
2024-11-15 13:10:00,65.38,65.4,65.35,65.38,19395.0,64.0022,64.0217,63.9728,64.0022,19395.0
2024-11-15 13:20:00,65.38,65.39,65.34,65.34,23146.0,64.0022,64.0119,63.963,63.963,23146.0
2024-11-15 13:30:00,65.34,65.36,65.3,65.33,31329.0,63.963,63.9826,63.9238,63.9532,31329.0
2024-11-15 13:40:00,65.33,65.38,65.32,65.38,178556.0,63.9532,64.0022,63.9434,64.0022,178556.0
2024-11-15 13:50:00,65.38,65.38,65.28,65.31,68279.0,64.0022,64.0022,63.9043,63.9336,68279.0
2024-11-15 14:00:00,65.3,65.34,65.27,65.34,27718.0,63.9238,63.963,63.8945,63.963,27718.0
2024-11-15 14:10:00,65.34,65.34,65.29,65.33,52124.0,63.963,63.963,63.9141,63.9532,52124.0
2024-11-15 14:20:00,65.33,65.33,65.29,65.3,52293.0,63.9532,63.9532,63.9141,63.9238,52293.0
2024-11-15 14:30:00,65.31,65.33,65.28,65.28,61108.0,63.9336,63.9532,63.9043,63.9043,61108.0
2024-11-15 14:40:00,65.28,65.36,65.28,65.35,34240.0,63.9043,63.9826,63.9043,63.9728,34240.0
2024-11-15 14:50:00,65.35,65.36,65.3,65.31,45441.0,63.9728,63.9826,63.9238,63.9336,45441.0
2024-11-15 15:00:00,65.31,65.33,65.29,65.33,57398.0,63.9336,63.9532,63.9141,63.9532,57398.0
2024-11-15 15:10:00,65.33,65.38,65.31,65.34,35576.0,63.9532,64.0022,63.9336,63.963,35576.0
2024-11-15 15:20:00,65.34,65.38,65.33,65.36,44969.0,63.963,64.0022,63.9532,63.9826,44969.0
2024-11-15 15:30:00,65.36,65.39,65.31,65.31,83614.0,63.9826,64.0119,63.9336,63.9336,83614.0
2024-11-15 15:40:00,65.31,65.34,65.27,65.34,79514.0,63.9336,63.963,63.8945,63.963,79514.0
2024-11-15 15:50:00,65.34,65.51,65.31,65.47,468204.0,63.963,64.1294,63.9336,64.0903,468204.0
2024-11-18 09:30:00,66.08,66.46,66.08,66.44,264115.0,64.6874,65.0594,64.6874,65.0398,264115.0
2024-11-18 09:40:00,66.44,66.46,66.27,66.32,109683.0,65.0398,65.0594,64.8734,64.9223,109683.0
2024-11-18 09:50:00,66.3,66.3,66.04,66.05,73337.0,64.9028,64.9028,64.6483,64.658,73337.0
2024-11-18 10:00:00,66.06,66.12,65.96,65.96,80505.0,64.6678,64.7266,64.5699,64.5699,80505.0
2024-11-18 10:10:00,65.97,66.04,65.91,65.97,62369.0,64.5797,64.6483,64.521,64.5797,62369.0
2024-11-18 10:20:00,65.97,66.07,65.94,66.03,72467.0,64.5797,64.6776,64.5504,64.6385,72467.0
2024-11-18 10:30:00,66.03,66.07,65.95,66.06,63983.0,64.6385,64.6776,64.5601,64.6678,63983.0
2024-11-18 10:40:00,66.06,66.21,66.02,66.19,67648.0,64.6678,64.8147,64.6287,64.7951,67648.0
2024-11-18 10:50:00,66.18,66.24,66.17,66.23,48113.0,64.7853,64.844,64.7755,64.8342,48113.0
2024-11-18 11:00:00,66.25,66.3,66.24,66.25,70981.0,64.8538,64.9028,64.844,64.8538,70981.0
2024-11-18 11:10:00,66.25,66.31,66.22,66.31,53429.0,64.8538,64.9126,64.8245,64.9126,53429.0
2024-11-18 11:20:00,66.31,66.32,66.17,66.17,61666.0,64.9126,64.9223,64.7755,64.7755,61666.0
2024-11-18 11:30:00,66.18,66.28,66.17,66.23,32636.0,64.7853,64.8832,64.7755,64.8342,32636.0
2024-11-18 11:40:00,66.23,66.26,66.19,66.23,32158.0,64.8342,64.8636,64.7951,64.8342,32158.0
2024-11-18 11:50:00,66.22,66.32,66.2,66.31,26338.0,64.8245,64.9223,64.8049,64.9126,26338.0
2024-11-18 12:00:00,66.31,66.34,66.23,66.31,29760.0,64.9126,64.9419,64.8342,64.9126,29760.0
2024-11-18 12:10:00,66.31,66.37,66.29,66.33,30490.0,64.9126,64.9713,64.893,64.9321,30490.0
2024-11-18 12:20:00,66.34,66.36,66.32,66.33,16238.0,64.9419,64.9615,64.9223,64.9321,16238.0
2024-11-18 12:30:00,66.32,66.37,66.31,66.35,20080.0,64.9223,64.9713,64.9126,64.9517,20080.0
2024-11-18 12:40:00,66.36,66.38,66.33,66.35,21540.0,64.9615,64.9811,64.9321,64.9517,21540.0
2024-11-18 12:50:00,66.34,66.46,66.34,66.45,25784.0,64.9419,65.0594,64.9419,65.0496,25784.0
2024-11-18 13:00:00,66.45,66.5,66.44,66.48,18848.0,65.0496,65.0986,65.0398,65.079,18848.0
2024-11-18 13:10:00,66.47,66.49,66.46,66.49,35266.0,65.0692,65.0888,65.0594,65.0888,35266.0
2024-11-18 13:20:00,66.49,66.49,66.41,66.42,29085.0,65.0888,65.0888,65.0105,65.0202,29085.0
2024-11-18 13:30:00,66.41,66.41,66.36,66.39,20801.0,65.0105,65.0105,64.9615,64.9909,20801.0
2024-11-18 13:40:00,66.39,66.43,66.34,66.36,20872.0,64.9909,65.03,64.9419,64.9615,20872.0
2024-11-18 13:50:00,66.36,66.5,66.35,66.49,67098.0,64.9615,65.0986,64.9517,65.0888,67098.0
2024-11-18 14:00:00,66.49,66.57,66.49,66.56,19841.0,65.0888,65.1671,65.0888,65.1573,19841.0
2024-11-18 14:10:00,66.56,66.56,66.47,66.5,28135.0,65.1573,65.1573,65.0692,65.0986,28135.0
2024-11-18 14:20:00,66.5,66.51,66.46,66.5,47371.0,65.0986,65.1083,65.0594,65.0986,47371.0
2024-11-18 14:30:00,66.5,66.56,66.47,66.47,153736.0,65.0986,65.1573,65.0692,65.0692,153736.0
2024-11-18 14:40:00,66.48,66.5,66.46,66.5,30787.0,65.079,65.0986,65.0594,65.0986,30787.0
2024-11-18 14:50:00,66.5,66.5,66.41,66.44,37516.0,65.0986,65.0986,65.0105,65.0398,37516.0
2024-11-18 15:00:00,66.44,66.47,66.38,66.42,76052.0,65.0398,65.0692,64.9811,65.0202,76052.0
2024-11-18 15:10:00,66.42,66.45,66.4,66.45,52534.0,65.0202,65.0496,65.0007,65.0496,52534.0
2024-11-18 15:20:00,66.45,66.49,66.43,66.46,56565.0,65.0496,65.0888,65.03,65.0594,56565.0
2024-11-18 15:30:00,66.46,66.5,66.43,66.49,107464.0,65.0594,65.0986,65.03,65.0888,107464.0
2024-11-18 15:40:00,66.48,66.52,66.44,66.44,76042.0,65.079,65.1181,65.0398,65.0398,76042.0
2024-11-18 15:50:00,66.45,66.46,66.32,66.32,287336.0,65.0496,65.0594,64.9223,64.9223,287336.0
2024-11-19 09:30:00,65.88,65.98,65.68,65.9,140657.0,64.4916,64.5895,64.2958,64.5112,140657.0
2024-11-19 09:40:00,65.89,66.15,65.85,66.1,61504.0,64.5014,64.7559,64.4623,64.707,61504.0
2024-11-19 09:50:00,66.1,66.18,65.96,65.99,46002.0,64.707,64.7853,64.5699,64.5993,46002.0
2024-11-19 10:00:00,66.0,66.12,65.99,66.08,63320.0,64.6091,64.7266,64.5993,64.6874,63320.0
2024-11-19 10:10:00,66.08,66.1,65.98,65.99,36357.0,64.6874,64.707,64.5895,64.5993,36357.0
2024-11-19 10:20:00,65.98,66.01,65.88,65.89,40468.0,64.5895,64.6189,64.4916,64.5014,40468.0
2024-11-19 10:30:00,65.88,65.93,65.68,65.93,67537.0,64.4916,64.5406,64.2958,64.5406,67537.0
2024-11-19 10:40:00,65.95,65.97,65.86,65.88,47814.0,64.5601,64.5797,64.472,64.4916,47814.0
2024-11-19 10:50:00,65.87,65.92,65.79,65.87,82131.0,64.4818,64.5308,64.4035,64.4818,82131.0
2024-11-19 11:00:00,65.86,65.91,65.77,65.89,41280.0,64.472,64.521,64.3839,64.5014,41280.0
2024-11-19 11:10:00,65.87,65.98,65.84,65.97,45420.0,64.4818,64.5895,64.4525,64.5797,45420.0
2024-11-19 11:20:00,65.96,66.0,65.94,65.97,33617.0,64.5699,64.6091,64.5504,64.5797,33617.0
2024-11-19 11:30:00,65.96,65.98,65.91,65.92,27879.0,64.5699,64.5895,64.521,64.5308,27879.0
2024-11-19 11:40:00,65.91,65.93,65.86,65.88,27437.0,64.521,64.5406,64.472,64.4916,27437.0
2024-11-19 11:50:00,65.88,65.93,65.87,65.93,14865.0,64.4916,64.5406,64.4818,64.5406,14865.0
2024-11-19 12:00:00,65.93,65.94,65.89,65.92,14751.0,64.5406,64.5504,64.5014,64.5308,14751.0
2024-11-19 12:10:00,65.92,65.96,65.89,65.95,40558.0,64.5308,64.5699,64.5014,64.5601,40558.0
2024-11-19 12:20:00,65.95,65.96,65.9,65.95,25156.0,64.5601,64.5699,64.5112,64.5601,25156.0
2024-11-19 12:30:00,65.95,65.97,65.93,65.95,19965.0,64.5601,64.5797,64.5406,64.5601,19965.0
2024-11-19 12:40:00,65.95,65.96,65.82,65.83,15371.0,64.5601,64.5699,64.4329,64.4427,15371.0
2024-11-19 12:50:00,65.83,65.85,65.8,65.81,19188.0,64.4427,64.4623,64.4133,64.4231,19188.0
2024-11-19 13:00:00,65.81,65.82,65.72,65.76,16225.0,64.4231,64.4329,64.335,64.3742,16225.0
2024-11-19 13:10:00,65.75,65.76,65.68,65.69,17934.0,64.3644,64.3742,64.2958,64.3056,17934.0
2024-11-19 13:20:00,65.69,65.72,65.66,65.72,32732.0,64.3056,64.335,64.2763,64.335,32732.0
2024-11-19 13:30:00,65.72,65.72,65.63,65.67,26014.0,64.335,64.335,64.2469,64.286,26014.0
2024-11-19 13:40:00,65.66,65.69,65.62,65.67,53609.0,64.2763,64.3056,64.2371,64.286,53609.0
2024-11-19 13:50:00,65.67,65.71,65.65,65.7,18749.0,64.286,64.3252,64.2665,64.3154,18749.0
2024-11-19 14:00:00,65.71,65.71,65.66,65.7,33708.0,64.3252,64.3252,64.2763,64.3154,33708.0
2024-11-19 14:10:00,65.7,65.72,65.65,65.67,25757.0,64.3154,64.335,64.2665,64.286,25757.0
2024-11-19 14:20:00,65.67,65.71,65.65,65.67,20937.0,64.286,64.3252,64.2665,64.286,20937.0
2024-11-19 14:30:00,65.66,65.67,65.59,65.59,28818.0,64.2763,64.286,64.2077,64.2077,28818.0
2024-11-19 14:40:00,65.6,65.62,65.56,65.58,44542.0,64.2175,64.2371,64.1784,64.1979,44542.0
2024-11-19 14:50:00,65.58,65.65,65.57,65.64,37774.0,64.1979,64.2665,64.1882,64.2567,37774.0
2024-11-19 15:00:00,65.63,65.65,65.59,65.65,36755.0,64.2469,64.2665,64.2077,64.2665,36755.0
2024-11-19 15:10:00,65.65,65.67,65.61,65.67,25790.0,64.2665,64.286,64.2273,64.286,25790.0
2024-11-19 15:20:00,65.67,65.68,65.61,65.63,79655.0,64.286,64.2958,64.2273,64.2469,79655.0
2024-11-19 15:30:00,65.62,65.73,65.57,65.72,70630.0,64.2371,64.3448,64.1882,64.335,70630.0
2024-11-19 15:40:00,65.71,65.78,65.7,65.76,55400.0,64.3252,64.3937,64.3154,64.3742,55400.0
2024-11-19 15:50:00,65.78,65.82,65.73,65.81,246995.0,64.3937,64.4329,64.3448,64.4231,246995.0
2024-11-20 09:30:00,65.59,65.75,65.52,65.62,131959.0,64.2077,64.3644,64.1392,64.2371,131959.0
2024-11-20 09:40:00,65.62,65.76,65.55,65.71,53414.0,64.2371,64.3742,64.1686,64.3252,53414.0
2024-11-20 09:50:00,65.71,65.72,65.5,65.52,63812.0,64.3252,64.335,64.1196,64.1392,63812.0
2024-11-20 10:00:00,65.52,65.54,65.43,65.49,54761.0,64.1392,64.1588,64.0511,64.1098,54761.0
2024-11-20 10:10:00,65.48,65.51,65.34,65.39,47854.0,64.1001,64.1294,63.963,64.0119,47854.0
2024-11-20 10:20:00,65.37,65.43,65.32,65.42,60772.0,63.9924,64.0511,63.9434,64.0413,60772.0
2024-11-20 10:30:00,65.42,65.45,65.31,65.45,42510.0,64.0413,64.0707,63.9336,64.0707,42510.0
2024-11-20 10:40:00,65.45,65.45,65.31,65.34,30796.0,64.0707,64.0707,63.9336,63.963,30796.0
2024-11-20 10:50:00,65.35,65.4,65.3,65.33,29837.0,63.9728,64.0217,63.9238,63.9532,29837.0
2024-11-20 11:00:00,65.33,65.33,65.2,65.22,49291.0,63.9532,63.9532,63.826,63.8455,49291.0
2024-11-20 11:10:00,65.2,65.26,65.12,65.25,58436.0,63.826,63.8847,63.7476,63.8749,58436.0
2024-11-20 11:20:00,65.26,65.28,65.13,65.17,40086.0,63.8847,63.9043,63.7574,63.7966,40086.0
2024-11-20 11:30:00,65.16,65.28,65.15,65.26,38268.0,63.7868,63.9043,63.777,63.8847,38268.0
2024-11-20 11:40:00,65.25,65.28,65.22,65.24,19682.0,63.8749,63.9043,63.8455,63.8651,19682.0
2024-11-20 11:50:00,65.25,65.32,65.24,65.24,17092.0,63.8749,63.9434,63.8651,63.8651,17092.0
2024-11-20 12:00:00,65.24,65.31,65.23,65.31,11435.0,63.8651,63.9336,63.8553,63.9336,11435.0
2024-11-20 12:10:00,65.31,65.34,65.22,65.29,140513.0,63.9336,63.963,63.8455,63.9141,140513.0
2024-11-20 12:20:00,65.28,65.33,65.26,65.29,45001.0,63.9043,63.9532,63.8847,63.9141,45001.0
2024-11-20 12:30:00,65.28,65.34,65.21,65.31,22618.0,63.9043,63.963,63.8357,63.9336,22618.0
2024-11-20 12:40:00,65.31,65.41,65.31,65.41,13070.0,63.9336,64.0315,63.9336,64.0315,13070.0
2024-11-20 12:50:00,65.42,65.45,65.34,65.34,26100.0,64.0413,64.0707,63.963,63.963,26100.0
2024-11-20 13:00:00,65.34,65.36,65.29,65.3,32766.0,63.963,63.9826,63.9141,63.9238,32766.0
2024-11-20 13:10:00,65.31,65.35,65.3,65.31,17517.0,63.9336,63.9728,63.9238,63.9336,17517.0
2024-11-20 13:20:00,65.3,65.36,65.29,65.34,24128.0,63.9238,63.9826,63.9141,63.963,24128.0
2024-11-20 13:30:00,65.34,65.34,65.28,65.28,20330.0,63.963,63.963,63.9043,63.9043,20330.0
2024-11-20 13:40:00,65.28,65.3,65.27,65.3,14834.0,63.9043,63.9238,63.8945,63.9238,14834.0
2024-11-20 13:50:00,65.29,65.35,65.29,65.34,22089.0,63.9141,63.9728,63.9141,63.963,22089.0
2024-11-20 14:00:00,65.34,65.38,65.3,65.32,14531.0,63.963,64.0022,63.9238,63.9434,14531.0
2024-11-20 14:10:00,65.31,65.33,65.29,65.31,19327.0,63.9336,63.9532,63.9141,63.9336,19327.0
2024-11-20 14:20:00,65.32,65.38,65.31,65.34,31598.0,63.9434,64.0022,63.9336,63.963,31598.0
2024-11-20 14:30:00,65.33,65.33,65.29,65.31,18641.0,63.9532,63.9532,63.9141,63.9336,18641.0
2024-11-20 14:40:00,65.31,65.38,65.31,65.35,30597.0,63.9336,64.0022,63.9336,63.9728,30597.0
2024-11-20 14:50:00,65.36,65.37,65.3,65.32,25276.0,63.9826,63.9924,63.9238,63.9434,25276.0
2024-11-20 15:00:00,65.31,65.34,65.28,65.31,53573.0,63.9336,63.963,63.9043,63.9336,53573.0
2024-11-20 15:10:00,65.31,65.38,65.31,65.38,28601.0,63.9336,64.0022,63.9336,64.0022,28601.0
2024-11-20 15:20:00,65.37,65.43,65.37,65.41,38618.0,63.9924,64.0511,63.9924,64.0315,38618.0
2024-11-20 15:30:00,65.41,65.44,65.37,65.44,50316.0,64.0315,64.0609,63.9924,64.0609,50316.0
2024-11-20 15:40:00,65.44,65.44,65.37,65.41,79019.0,64.0609,64.0609,63.9924,64.0315,79019.0
2024-11-20 15:50:00,65.41,65.49,65.37,65.41,437050.0,64.0315,64.1098,63.9924,64.0315,437050.0
2024-11-21 09:30:00,65.98,66.09,65.84,65.89,230940.0,64.5895,64.6972,64.4525,64.5014,230940.0
2024-11-21 09:40:00,65.92,66.16,65.92,66.14,95083.0,64.5308,64.7657,64.5308,64.7461,95083.0
2024-11-21 09:50:00,66.14,66.2,66.04,66.15,140918.0,64.7461,64.8049,64.6483,64.7559,140918.0
2024-11-21 10:00:00,66.14,66.26,66.08,66.22,106153.0,64.7461,64.8636,64.6874,64.8245,106153.0
2024-11-21 10:10:00,66.21,66.38,66.21,66.36,106304.0,64.8147,64.9811,64.8147,64.9615,106304.0
2024-11-21 10:20:00,66.36,66.39,66.28,66.31,87220.0,64.9615,64.9909,64.8832,64.9126,87220.0
2024-11-21 10:30:00,66.31,66.34,66.26,66.28,124967.0,64.9126,64.9419,64.8636,64.8832,124967.0
2024-11-21 10:40:00,66.28,66.39,66.27,66.28,97128.0,64.8832,64.9909,64.8734,64.8832,97128.0
2024-11-21 10:50:00,66.29,66.31,66.22,66.25,98319.0,64.893,64.9126,64.8245,64.8538,98319.0
2024-11-21 11:00:00,66.27,66.3,66.21,66.23,105968.0,64.8734,64.9028,64.8147,64.8342,105968.0
2024-11-21 11:10:00,66.23,66.27,66.1,66.13,104842.0,64.8342,64.8734,64.707,64.7364,104842.0
2024-11-21 11:20:00,66.12,66.16,66.1,66.14,98889.0,64.7266,64.7657,64.707,64.7461,98889.0
2024-11-21 11:30:00,66.15,66.2,66.08,66.16,84016.0,64.7559,64.8049,64.6874,64.7657,84016.0
2024-11-21 11:40:00,66.16,66.17,66.01,66.06,39997.0,64.7657,64.7755,64.6189,64.6678,39997.0
2024-11-21 11:50:00,66.06,66.11,66.02,66.06,53937.0,64.6678,64.7168,64.6287,64.6678,53937.0
2024-11-21 12:00:00,66.06,66.07,66.0,66.02,36830.0,64.6678,64.6776,64.6091,64.6287,36830.0
2024-11-21 12:10:00,66.02,66.1,66.0,66.09,37024.0,64.6287,64.707,64.6091,64.6972,37024.0
2024-11-21 12:20:00,66.1,66.15,66.09,66.14,47938.0,64.707,64.7559,64.6972,64.7461,47938.0
2024-11-21 12:30:00,66.15,66.18,66.14,66.15,36596.0,64.7559,64.7853,64.7461,64.7559,36596.0
2024-11-21 12:40:00,66.15,66.22,66.13,66.22,22497.0,64.7559,64.8245,64.7364,64.8245,22497.0
2024-11-21 12:50:00,66.22,66.24,66.18,66.2,49596.0,64.8245,64.844,64.7853,64.8049,49596.0
2024-11-21 13:00:00,66.2,66.2,66.12,66.13,16218.0,64.8049,64.8049,64.7266,64.7364,16218.0
2024-11-21 13:10:00,66.13,66.19,66.11,66.18,48356.0,64.7364,64.7951,64.7168,64.7853,48356.0
2024-11-21 13:20:00,66.19,66.19,66.1,66.12,100895.0,64.7951,64.7951,64.707,64.7266,100895.0
2024-11-21 13:30:00,66.12,66.18,66.1,66.11,87636.0,64.7266,64.7853,64.707,64.7168,87636.0
2024-11-21 13:40:00,66.12,66.14,66.08,66.09,51806.0,64.7266,64.7461,64.6874,64.6972,51806.0
2024-11-21 13:50:00,66.09,66.11,66.07,66.09,30490.0,64.6972,64.7168,64.6776,64.6972,30490.0
2024-11-21 14:00:00,66.09,66.13,66.07,66.13,27242.0,64.6972,64.7364,64.6776,64.7364,27242.0
2024-11-21 14:10:00,66.13,66.18,66.11,66.14,47766.0,64.7364,64.7853,64.7168,64.7461,47766.0
2024-11-21 14:20:00,66.15,66.21,66.14,66.19,33639.0,64.7559,64.8147,64.7461,64.7951,33639.0
2024-11-21 14:30:00,66.19,66.19,66.14,66.19,34845.0,64.7951,64.7951,64.7461,64.7951,34845.0
2024-11-21 14:40:00,66.19,66.22,66.18,66.21,38392.0,64.7951,64.8245,64.7853,64.8147,38392.0
2024-11-21 14:50:00,66.2,66.23,66.19,66.23,31606.0,64.8049,64.8342,64.7951,64.8342,31606.0
2024-11-21 15:00:00,66.23,66.28,66.22,66.28,49431.0,64.8342,64.8832,64.8245,64.8832,49431.0
2024-11-21 15:10:00,66.28,66.28,66.23,66.28,39759.0,64.8832,64.8832,64.8342,64.8832,39759.0
2024-11-21 15:20:00,66.28,66.3,66.26,66.3,46101.0,64.8832,64.9028,64.8636,64.9028,46101.0
2024-11-21 15:30:00,66.3,66.33,66.27,66.3,73394.0,64.9028,64.9321,64.8734,64.9028,73394.0
2024-11-21 15:40:00,66.3,66.33,66.27,66.3,107116.0,64.9028,64.9321,64.8734,64.9028,107116.0
2024-11-21 15:50:00,66.3,66.32,66.25,66.28,360852.0,64.9028,64.9223,64.8538,64.8832,360852.0
2024-11-22 09:30:00,65.73,65.98,65.68,65.98,193127.0,64.3448,64.5895,64.2958,64.5895,193127.0
2024-11-22 09:40:00,65.97,66.01,65.91,66.0,141719.0,64.5797,64.6189,64.521,64.6091,141719.0
2024-11-22 09:50:00,65.99,66.13,65.95,66.05,133104.0,64.5993,64.7364,64.5601,64.658,133104.0
2024-11-22 10:00:00,66.06,66.22,66.06,66.14,92919.0,64.6678,64.8245,64.6678,64.7461,92919.0
2024-11-22 10:10:00,66.14,66.21,66.04,66.05,76903.0,64.7461,64.8147,64.6483,64.658,76903.0
2024-11-22 10:20:00,66.05,66.07,65.95,65.99,73752.0,64.658,64.6776,64.5601,64.5993,73752.0
2024-11-22 10:30:00,66.0,66.04,65.96,66.01,81023.0,64.6091,64.6483,64.5699,64.6189,81023.0
2024-11-22 10:40:00,66.01,66.03,65.95,65.96,91918.0,64.6189,64.6385,64.5601,64.5699,91918.0
2024-11-22 10:50:00,65.95,65.97,65.89,65.96,62831.0,64.5601,64.5797,64.5014,64.5699,62831.0
2024-11-22 11:00:00,65.96,65.97,65.86,65.87,62254.0,64.5699,64.5797,64.472,64.4818,62254.0
2024-11-22 11:10:00,65.87,65.9,65.81,65.81,69278.0,64.4818,64.5112,64.4231,64.4231,69278.0
2024-11-22 11:20:00,65.82,65.89,65.81,65.85,41383.0,64.4329,64.5014,64.4231,64.4623,41383.0
2024-11-22 11:30:00,65.85,65.86,65.79,65.82,51046.0,64.4623,64.472,64.4035,64.4329,51046.0
2024-11-22 11:40:00,65.81,65.84,65.74,65.78,22286.0,64.4231,64.4525,64.3546,64.3937,22286.0
2024-11-22 11:50:00,65.78,65.83,65.77,65.81,27198.0,64.3937,64.4427,64.3839,64.4231,27198.0
2024-11-22 12:00:00,65.81,65.88,65.81,65.88,36462.0,64.4231,64.4916,64.4231,64.4916,36462.0
2024-11-22 12:10:00,65.87,65.91,65.83,65.83,26319.0,64.4818,64.521,64.4427,64.4427,26319.0
2024-11-22 12:20:00,65.83,65.89,65.82,65.88,24983.0,64.4427,64.5014,64.4329,64.4916,24983.0
2024-11-22 12:30:00,65.87,65.88,65.8,65.81,17028.0,64.4818,64.4916,64.4133,64.4231,17028.0
2024-11-22 12:40:00,65.81,65.85,65.8,65.84,44950.0,64.4231,64.4623,64.4133,64.4525,44950.0
2024-11-22 12:50:00,65.84,65.91,65.84,65.9,51983.0,64.4525,64.521,64.4525,64.5112,51983.0
2024-11-22 13:00:00,65.9,65.95,65.89,65.9,23474.0,64.5112,64.5601,64.5014,64.5112,23474.0
2024-11-22 13:10:00,65.9,65.96,65.9,65.93,37022.0,64.5112,64.5699,64.5112,64.5406,37022.0
2024-11-22 13:20:00,65.94,65.94,65.9,65.92,23968.0,64.5504,64.5504,64.5112,64.5308,23968.0
2024-11-22 13:30:00,65.92,65.93,65.87,65.89,33130.0,64.5308,64.5406,64.4818,64.5014,33130.0
2024-11-22 13:40:00,65.9,65.94,65.88,65.92,25374.0,64.5112,64.5504,64.4916,64.5308,25374.0
2024-11-22 13:50:00,65.92,65.92,65.83,65.88,28229.0,64.5308,64.5308,64.4427,64.4916,28229.0
2024-11-22 14:00:00,65.87,65.9,65.84,65.84,34092.0,64.4818,64.5112,64.4525,64.4525,34092.0
2024-11-22 14:10:00,65.85,65.86,65.79,65.83,30783.0,64.4623,64.472,64.4035,64.4427,30783.0
2024-11-22 14:20:00,65.83,65.87,65.8,65.81,52824.0,64.4427,64.4818,64.4133,64.4231,52824.0
2024-11-22 14:30:00,65.81,65.86,65.8,65.86,37210.0,64.4231,64.472,64.4133,64.472,37210.0
2024-11-22 14:40:00,65.86,65.92,65.85,65.92,25406.0,64.472,64.5308,64.4623,64.5308,25406.0
2024-11-22 14:50:00,65.91,65.93,65.9,65.92,31370.0,64.521,64.5406,64.5112,64.5308,31370.0
2024-11-22 15:00:00,65.92,65.93,65.86,65.9,47477.0,64.5308,64.5406,64.472,64.5112,47477.0
2024-11-22 15:10:00,65.91,65.95,65.89,65.95,49236.0,64.521,64.5601,64.5014,64.5601,49236.0
2024-11-22 15:20:00,65.95,65.96,65.87,65.88,90433.0,64.5601,64.5699,64.4818,64.4916,90433.0
2024-11-22 15:30:00,65.88,65.89,65.84,65.87,50221.0,64.4916,64.5014,64.4525,64.4818,50221.0
2024-11-22 15:40:00,65.87,65.93,65.85,65.92,70262.0,64.4818,64.5406,64.4623,64.5308,70262.0
2024-11-22 15:50:00,65.91,66.04,65.9,66.03,236002.0,64.521,64.6483,64.5112,64.6385,236002.0
2024-11-25 09:30:00,65.94,66.11,65.85,65.92,142563.0,64.5504,64.7168,64.4623,64.5308,142563.0
2024-11-25 09:40:00,65.92,65.95,65.76,65.92,36981.0,64.5308,64.5601,64.3742,64.5308,36981.0
2024-11-25 09:50:00,65.9,65.94,65.64,65.65,50647.0,64.5112,64.5504,64.2567,64.2665,50647.0
2024-11-25 10:00:00,65.65,65.65,65.46,65.57,49228.0,64.2665,64.2665,64.0805,64.1882,49228.0
2024-11-25 10:10:00,65.58,65.58,65.43,65.53,88113.0,64.1979,64.1979,64.0511,64.149,88113.0
2024-11-25 10:20:00,65.53,65.56,65.48,65.56,46670.0,64.149,64.1784,64.1001,64.1784,46670.0
2024-11-25 10:30:00,65.56,65.6,65.47,65.54,53162.0,64.1784,64.2175,64.0903,64.1588,53162.0
2024-11-25 10:40:00,65.53,65.55,65.42,65.42,39383.0,64.149,64.1686,64.0413,64.0413,39383.0
2024-11-25 10:50:00,65.43,65.43,65.29,65.3,152053.0,64.0511,64.0511,63.9141,63.9238,152053.0
2024-11-25 11:00:00,65.31,65.38,65.27,65.37,46742.0,63.9336,64.0022,63.8945,63.9924,46742.0
2024-11-25 11:10:00,65.37,65.39,65.28,65.28,39820.0,63.9924,64.0119,63.9043,63.9043,39820.0
2024-11-25 11:20:00,65.28,65.32,65.19,65.2,67195.0,63.9043,63.9434,63.8162,63.826,67195.0
2024-11-25 11:30:00,65.2,65.36,65.17,65.29,95717.0,63.826,63.9826,63.7966,63.9141,95717.0
2024-11-25 11:40:00,65.28,65.38,65.27,65.33,42686.0,63.9043,64.0022,63.8945,63.9532,42686.0
2024-11-25 11:50:00,65.31,65.32,65.2,65.21,31945.0,63.9336,63.9434,63.826,63.8357,31945.0
2024-11-25 12:00:00,65.22,65.23,65.17,65.17,86905.0,63.8455,63.8553,63.7966,63.7966,86905.0
2024-11-25 12:10:00,65.18,65.2,65.05,65.07,30381.0,63.8064,63.826,63.6791,63.6987,30381.0
2024-11-25 12:20:00,65.07,65.18,65.05,65.13,48222.0,63.6987,63.8064,63.6791,63.7574,48222.0
2024-11-25 12:30:00,65.13,65.21,65.12,65.17,27060.0,63.7574,63.8357,63.7476,63.7966,27060.0
2024-11-25 12:40:00,65.19,65.2,65.15,65.19,36443.0,63.8162,63.826,63.777,63.8162,36443.0
2024-11-25 12:50:00,65.18,65.24,65.17,65.2,111129.0,63.8064,63.8651,63.7966,63.826,111129.0
2024-11-25 13:00:00,65.2,65.37,65.2,65.31,85209.0,63.826,63.9924,63.826,63.9336,85209.0
2024-11-25 13:10:00,65.3,65.35,65.3,65.35,38253.0,63.9238,63.9728,63.9238,63.9728,38253.0
2024-11-25 13:20:00,65.35,65.39,65.34,65.37,17013.0,63.9728,64.0119,63.963,63.9924,17013.0
2024-11-25 13:30:00,65.38,65.43,65.33,65.42,19949.0,64.0022,64.0511,63.9532,64.0413,19949.0
2024-11-25 13:40:00,65.42,65.46,65.41,65.44,21163.0,64.0413,64.0805,64.0315,64.0609,21163.0
2024-11-25 13:50:00,65.43,65.46,65.38,65.44,34246.0,64.0511,64.0805,64.0022,64.0609,34246.0
2024-11-25 14:00:00,65.43,65.47,65.4,65.45,37356.0,64.0511,64.0903,64.0217,64.0707,37356.0
2024-11-25 14:10:00,65.45,65.45,65.39,65.4,29687.0,64.0707,64.0707,64.0119,64.0217,29687.0
2024-11-25 14:20:00,65.41,65.41,65.36,65.38,39689.0,64.0315,64.0315,63.9826,64.0022,39689.0
2024-11-25 14:30:00,65.38,65.39,65.33,65.34,18359.0,64.0022,64.0119,63.9532,63.963,18359.0
2024-11-25 14:40:00,65.34,65.36,65.29,65.32,39249.0,63.963,63.9826,63.9141,63.9434,39249.0
2024-11-25 14:50:00,65.31,65.32,65.29,65.3,29654.0,63.9336,63.9434,63.9141,63.9238,29654.0
2024-11-25 15:00:00,65.29,65.31,65.26,65.3,31029.0,63.9141,63.9336,63.8847,63.9238,31029.0
2024-11-25 15:10:00,65.3,65.37,65.28,65.37,67531.0,63.9238,63.9924,63.9043,63.9924,67531.0
2024-11-25 15:20:00,65.36,65.36,65.26,65.26,68055.0,63.9826,63.9826,63.8847,63.8847,68055.0
2024-11-25 15:30:00,65.25,65.28,65.18,65.19,88445.0,63.8749,63.9043,63.8064,63.8162,88445.0
2024-11-25 15:40:00,65.19,65.22,65.14,65.14,102686.0,63.8162,63.8455,63.7672,63.7672,102686.0
2024-11-25 15:50:00,65.14,65.17,65.0,65.05,312834.0,63.7672,63.7966,63.6302,63.6791,312834.0
2024-11-26 09:30:00,65.11,65.11,64.65,64.68,418330.0,63.7378,63.7378,63.2875,63.3169,418330.0
2024-11-26 09:40:00,64.67,64.96,64.6,64.87,301430.0,63.3071,63.591,63.2386,63.5029,301430.0
2024-11-26 09:50:00,64.86,64.92,64.81,64.9,102558.0,63.4931,63.5519,63.4442,63.5323,102558.0
2024-11-26 10:00:00,64.91,64.96,64.74,64.77,171328.0,63.5421,63.591,63.3756,63.405,171328.0
2024-11-26 10:10:00,64.77,64.81,64.7,64.81,182096.0,63.405,63.4442,63.3365,63.4442,182096.0
2024-11-26 10:20:00,64.82,64.87,64.77,64.8,75026.0,63.454,63.5029,63.405,63.4344,75026.0
2024-11-26 10:30:00,64.79,64.86,64.78,64.81,68029.0,63.4246,63.4931,63.4148,63.4442,68029.0
2024-11-26 10:40:00,64.83,64.98,64.82,64.96,48860.0,63.4638,63.6106,63.454,63.591,48860.0
2024-11-26 10:50:00,64.97,64.97,64.79,64.81,38319.0,63.6008,63.6008,63.4246,63.4442,38319.0
2024-11-26 11:00:00,64.81,64.9,64.71,64.72,52648.0,63.4442,63.5323,63.3463,63.3561,52648.0
2024-11-26 11:10:00,64.72,64.74,64.67,64.69,42014.0,63.3561,63.3756,63.3071,63.3267,42014.0
2024-11-26 11:20:00,64.7,64.7,64.64,64.66,54015.0,63.3365,63.3365,63.2778,63.2973,54015.0
2024-11-26 11:30:00,64.67,64.73,64.66,64.67,41237.0,63.3071,63.3659,63.2973,63.3071,41237.0
2024-11-26 11:40:00,64.67,64.74,64.65,64.7,21009.0,63.3071,63.3756,63.2875,63.3365,21009.0
2024-11-26 11:50:00,64.72,64.75,64.63,64.63,51851.0,63.3561,63.3854,63.268,63.268,51851.0
2024-11-26 12:00:00,64.63,64.64,64.51,64.52,52737.0,63.268,63.2778,63.1505,63.1603,52737.0
2024-11-26 12:10:00,64.52,64.52,64.43,64.44,34504.0,63.1603,63.1603,63.0722,63.082,34504.0
2024-11-26 12:20:00,64.44,64.52,64.44,64.52,18668.0,63.082,63.1603,63.082,63.1603,18668.0
2024-11-26 12:30:00,64.52,64.61,64.51,64.61,92292.0,63.1603,63.2484,63.1505,63.2484,92292.0
2024-11-26 12:40:00,64.61,64.71,64.61,64.66,49534.0,63.2484,63.3463,63.2484,63.2973,49534.0
2024-11-26 12:50:00,64.64,64.68,64.6,64.61,11232.0,63.2778,63.3169,63.2386,63.2484,11232.0
2024-11-26 13:00:00,64.61,64.61,64.5,64.52,41051.0,63.2484,63.2484,63.1407,63.1603,41051.0
2024-11-26 13:10:00,64.51,64.55,64.49,64.53,22737.0,63.1505,63.1897,63.1309,63.1701,22737.0
2024-11-26 13:20:00,64.53,64.64,64.53,64.6,25688.0,63.1701,63.2778,63.1701,63.2386,25688.0
2024-11-26 13:30:00,64.59,64.61,64.53,64.57,11759.0,63.2288,63.2484,63.1701,63.2092,11759.0
2024-11-26 13:40:00,64.57,64.62,64.56,64.6,15938.0,63.2092,63.2582,63.1994,63.2386,15938.0
2024-11-26 13:50:00,64.59,64.65,64.56,64.65,26977.0,63.2288,63.2875,63.1994,63.2875,26977.0
2024-11-26 14:00:00,64.64,64.67,64.56,64.57,44687.0,63.2778,63.3071,63.1994,63.2092,44687.0
2024-11-26 14:10:00,64.57,64.64,64.56,64.61,36128.0,63.2092,63.2778,63.1994,63.2484,36128.0
2024-11-26 14:20:00,64.61,64.7,64.57,64.7,37724.0,63.2484,63.3365,63.2092,63.3365,37724.0
2024-11-26 14:30:00,64.7,64.77,64.68,64.76,30155.0,63.3365,63.405,63.3169,63.3952,30155.0
2024-11-26 14:40:00,64.77,64.8,64.73,64.77,40183.0,63.405,63.4344,63.3659,63.405,40183.0
2024-11-26 14:50:00,64.77,64.79,64.75,64.76,23538.0,63.405,63.4246,63.3854,63.3952,23538.0
2024-11-26 15:00:00,64.76,64.79,64.75,64.78,33717.0,63.3952,63.4246,63.3854,63.4148,33717.0
2024-11-26 15:10:00,64.77,64.78,64.72,64.73,37290.0,63.405,63.4148,63.3561,63.3659,37290.0
2024-11-26 15:20:00,64.73,64.74,64.62,64.65,49342.0,63.3659,63.3756,63.2582,63.2875,49342.0
2024-11-26 15:30:00,64.65,64.7,64.63,64.7,52552.0,63.2875,63.3365,63.268,63.3365,52552.0
2024-11-26 15:40:00,64.71,64.74,64.68,64.74,63508.0,63.3463,63.3756,63.3169,63.3756,63508.0
2024-11-26 15:50:00,64.73,64.79,64.69,64.78,238998.0,63.3659,63.4246,63.3267,63.4148,238998.0
2024-11-27 09:30:00,64.69,64.99,64.55,64.92,245470.0,63.3267,63.6204,63.1897,63.5519,245470.0
2024-11-27 09:40:00,64.91,65.04,64.9,64.92,132152.0,63.5421,63.6693,63.5323,63.5519,132152.0
2024-11-27 09:50:00,64.92,65.01,64.85,64.97,48223.0,63.5519,63.64,63.4833,63.6008,48223.0
2024-11-27 10:00:00,64.97,64.97,64.78,64.92,229350.0,63.6008,63.6008,63.4148,63.5519,229350.0
2024-11-27 10:10:00,64.92,64.93,64.75,64.82,131274.0,63.5519,63.5616,63.3854,63.454,131274.0
2024-11-27 10:20:00,64.82,64.85,64.77,64.82,81956.0,63.454,63.4833,63.405,63.454,81956.0
2024-11-27 10:30:00,64.82,64.83,64.71,64.71,74539.0,63.454,63.4638,63.3463,63.3463,74539.0
2024-11-27 10:40:00,64.71,64.9,64.71,64.89,32491.0,63.3463,63.5323,63.3463,63.5225,32491.0
2024-11-27 10:50:00,64.89,65.0,64.86,64.92,49561.0,63.5225,63.6302,63.4931,63.5519,49561.0
2024-11-27 11:00:00,64.91,65.03,64.9,65.03,49459.0,63.5421,63.6595,63.5323,63.6595,49459.0
2024-11-27 11:10:00,65.01,65.04,64.95,64.95,27214.0,63.64,63.6693,63.5812,63.5812,27214.0
2024-11-27 11:20:00,64.95,64.99,64.91,64.96,56945.0,63.5812,63.6204,63.5421,63.591,56945.0
2024-11-27 11:30:00,64.95,64.99,64.87,64.98,25091.0,63.5812,63.6204,63.5029,63.6106,25091.0
2024-11-27 11:40:00,64.98,65.02,64.93,64.94,15916.0,63.6106,63.6497,63.5616,63.5714,15916.0
2024-11-27 11:50:00,64.92,64.92,64.74,64.74,54809.0,63.5519,63.5519,63.3756,63.3756,54809.0
2024-11-27 12:00:00,64.74,64.86,64.7,64.84,37982.0,63.3756,63.4931,63.3365,63.4735,37982.0
2024-11-27 12:10:00,64.85,64.94,64.84,64.92,42925.0,63.4833,63.5714,63.4735,63.5519,42925.0
2024-11-27 12:20:00,64.91,64.97,64.85,64.95,15158.0,63.5421,63.6008,63.4833,63.5812,15158.0
2024-11-27 12:30:00,64.94,64.94,64.84,64.84,26140.0,63.5714,63.5714,63.4735,63.4735,26140.0
2024-11-27 12:40:00,64.84,64.89,64.82,64.87,44187.0,63.4735,63.5225,63.454,63.5029,44187.0
2024-11-27 12:50:00,64.87,64.89,64.85,64.86,10035.0,63.5029,63.5225,63.4833,63.4931,10035.0
2024-11-27 13:00:00,64.85,64.87,64.82,64.87,27869.0,63.4833,63.5029,63.454,63.5029,27869.0
2024-11-27 13:10:00,64.86,64.87,64.82,64.86,9000.0,63.4931,63.5029,63.454,63.4931,9000.0
2024-11-27 13:20:00,64.87,64.9,64.84,64.89,15057.0,63.5029,63.5323,63.4735,63.5225,15057.0
2024-11-27 13:30:00,64.89,64.96,64.89,64.95,23298.0,63.5225,63.591,63.5225,63.5812,23298.0
2024-11-27 13:40:00,64.94,64.97,64.93,64.96,17123.0,63.5714,63.6008,63.5616,63.591,17123.0
2024-11-27 13:50:00,64.96,64.98,64.94,64.95,21549.0,63.591,63.6106,63.5714,63.5812,21549.0
2024-11-27 14:00:00,64.95,65.0,64.93,64.95,27807.0,63.5812,63.6302,63.5616,63.5812,27807.0
2024-11-27 14:10:00,64.96,65.01,64.95,64.98,28315.0,63.591,63.64,63.5812,63.6106,28315.0
2024-11-27 14:20:00,64.98,64.98,64.9,64.92,32614.0,63.6106,63.6106,63.5323,63.5519,32614.0
2024-11-27 14:30:00,64.92,64.96,64.92,64.95,28105.0,63.5519,63.591,63.5519,63.5812,28105.0
2024-11-27 14:40:00,64.95,65.0,64.92,64.98,21152.0,63.5812,63.6302,63.5519,63.6106,21152.0
2024-11-27 14:50:00,64.98,64.99,64.96,64.96,32529.0,63.6106,63.6204,63.591,63.591,32529.0
2024-11-27 15:00:00,64.95,64.96,64.87,64.88,19347.0,63.5812,63.591,63.5029,63.5127,19347.0
2024-11-27 15:10:00,64.88,64.9,64.83,64.88,53166.0,63.5127,63.5323,63.4638,63.5127,53166.0
2024-11-27 15:20:00,64.88,64.93,64.83,64.92,40806.0,63.5127,63.5616,63.4638,63.5519,40806.0
2024-11-27 15:30:00,64.92,64.95,64.9,64.91,63082.0,63.5519,63.5812,63.5323,63.5421,63082.0
2024-11-27 15:40:00,64.91,64.92,64.87,64.92,91586.0,63.5421,63.5519,63.5029,63.5519,91586.0
2024-11-27 15:50:00,64.91,64.91,64.85,64.9,212860.0,63.5421,63.5421,63.4833,63.5323,212860.0
2024-11-29 09:30:00,64.75,65.01,64.68,64.87,101171.0,63.3854,63.64,63.3169,63.5029,101171.0
2024-11-29 09:40:00,64.86,64.92,64.72,64.75,55110.0,63.4931,63.5519,63.3561,63.3854,55110.0
2024-11-29 09:50:00,64.74,64.85,64.69,64.76,47763.0,63.3756,63.4833,63.3267,63.3952,47763.0
2024-11-29 10:00:00,64.76,64.95,64.75,64.88,68401.0,63.3952,63.5812,63.3854,63.5127,68401.0
2024-11-29 10:10:00,64.88,64.97,64.88,64.93,97777.0,63.5127,63.6008,63.5127,63.5616,97777.0
2024-11-29 10:20:00,64.93,64.94,64.82,64.88,81324.0,63.5616,63.5714,63.454,63.5127,81324.0
2024-11-29 10:30:00,64.87,64.94,64.85,64.87,59988.0,63.5029,63.5714,63.4833,63.5029,59988.0
2024-11-29 10:40:00,64.88,64.88,64.82,64.85,51910.0,63.5127,63.5127,63.454,63.4833,51910.0
2024-11-29 10:50:00,64.86,64.95,64.85,64.91,35086.0,63.4931,63.5812,63.4833,63.5421,35086.0
2024-11-29 11:00:00,64.91,64.96,64.87,64.92,46631.0,63.5421,63.591,63.5029,63.5519,46631.0
2024-11-29 11:10:00,64.91,65.0,64.9,64.96,25977.0,63.5421,63.6302,63.5323,63.591,25977.0
2024-11-29 11:20:00,64.96,64.99,64.91,64.97,45707.0,63.591,63.6204,63.5421,63.6008,45707.0
2024-11-29 11:30:00,64.95,64.95,64.81,64.84,47396.0,63.5812,63.5812,63.4442,63.4735,47396.0
2024-11-29 11:40:00,64.84,64.86,64.7,64.71,46481.0,63.4735,63.4931,63.3365,63.3463,46481.0
2024-11-29 11:50:00,64.71,64.74,64.68,64.7,38363.0,63.3463,63.3756,63.3169,63.3365,38363.0
2024-11-29 12:00:00,64.7,64.75,64.65,64.75,119257.0,63.3365,63.3854,63.2875,63.3854,119257.0
2024-11-29 12:10:00,64.75,64.76,64.68,64.75,61996.0,63.3854,63.3952,63.3169,63.3854,61996.0
2024-11-29 12:20:00,64.75,64.77,64.7,64.75,67047.0,63.3854,63.405,63.3365,63.3854,67047.0
2024-11-29 12:30:00,64.75,64.75,64.69,64.73,121818.0,63.3854,63.3854,63.3267,63.3659,121818.0
2024-11-29 12:40:00,64.73,64.8,64.72,64.76,115012.0,63.3659,63.4344,63.3561,63.3952,115012.0
2024-11-29 12:50:00,64.77,64.82,64.72,64.73,285489.0,63.405,63.454,63.3561,63.3659,285489.0
2024-12-02 09:30:00,64.67,64.73,64.27,64.32,196137.0,63.3071,63.3659,62.9156,62.9645,196137.0
2024-12-02 09:40:00,64.31,64.32,64.16,64.19,82172.0,62.9547,62.9645,62.8079,62.8372,82172.0
2024-12-02 09:50:00,64.2,64.21,63.89,63.92,104488.0,62.847,62.8568,62.5436,62.5729,104488.0
2024-12-02 10:00:00,63.93,63.99,63.82,63.9,67031.0,62.5827,62.6415,62.475,62.5533,67031.0
2024-12-02 10:10:00,63.89,63.92,63.81,63.91,38252.0,62.5436,62.5729,62.4652,62.5631,38252.0
2024-12-02 10:20:00,63.9,64.03,63.86,63.99,52682.0,62.5533,62.6806,62.5142,62.6415,52682.0
2024-12-02 10:30:00,63.98,63.98,63.89,63.91,115672.0,62.6317,62.6317,62.5436,62.5631,115672.0
2024-12-02 10:40:00,63.92,63.95,63.85,63.92,30111.0,62.5729,62.6023,62.5044,62.5729,30111.0
2024-12-02 10:50:00,63.9,63.98,63.83,63.95,58901.0,62.5533,62.6317,62.4848,62.6023,58901.0
2024-12-02 11:00:00,63.94,63.97,63.89,63.96,47876.0,62.5925,62.6219,62.5436,62.6121,47876.0
2024-12-02 11:10:00,63.96,64.07,63.96,64.03,102899.0,62.6121,62.7198,62.6121,62.6806,102899.0
2024-12-02 11:20:00,64.03,64.09,63.98,63.99,255974.0,62.6806,62.7393,62.6317,62.6415,255974.0
2024-12-02 11:30:00,63.99,64.05,63.95,64.01,171823.0,62.6415,62.7002,62.6023,62.661,171823.0
2024-12-02 11:40:00,64.01,64.02,63.94,63.97,37692.0,62.661,62.6708,62.5925,62.6219,37692.0
2024-12-02 11:50:00,63.96,63.96,63.87,63.89,32943.0,62.6121,62.6121,62.524,62.5436,32943.0
2024-12-02 12:00:00,63.89,63.98,63.86,63.97,45202.0,62.5436,62.6317,62.5142,62.6219,45202.0
2024-12-02 12:10:00,63.97,63.99,63.91,63.92,19336.0,62.6219,62.6415,62.5631,62.5729,19336.0
2024-12-02 12:20:00,63.91,63.96,63.9,63.92,15386.0,62.5631,62.6121,62.5533,62.5729,15386.0
2024-12-02 12:30:00,63.92,64.05,63.9,64.05,155997.0,62.5729,62.7002,62.5533,62.7002,155997.0
2024-12-02 12:40:00,64.05,64.15,64.04,64.11,102545.0,62.7002,62.7981,62.6904,62.7589,102545.0
2024-12-02 12:50:00,64.1,64.18,64.1,64.11,42791.0,62.7491,62.8274,62.7491,62.7589,42791.0
2024-12-02 13:00:00,64.12,64.14,64.05,64.09,44564.0,62.7687,62.7883,62.7002,62.7393,44564.0
2024-12-02 13:10:00,64.09,64.11,64.06,64.09,37382.0,62.7393,62.7589,62.71,62.7393,37382.0
2024-12-02 13:20:00,64.1,64.11,63.98,64.0,36254.0,62.7491,62.7589,62.6317,62.6512,36254.0
2024-12-02 13:30:00,64.0,64.02,63.98,64.01,50534.0,62.6512,62.6708,62.6317,62.661,50534.0
2024-12-02 13:40:00,64.01,64.05,63.98,64.03,38862.0,62.661,62.7002,62.6317,62.6806,38862.0
2024-12-02 13:50:00,64.03,64.11,64.02,64.09,54460.0,62.6806,62.7589,62.6708,62.7393,54460.0
2024-12-02 14:00:00,64.09,64.12,64.03,64.12,37142.0,62.7393,62.7687,62.6806,62.7687,37142.0
2024-12-02 14:10:00,64.11,64.16,64.1,64.13,46426.0,62.7589,62.8079,62.7491,62.7785,46426.0
2024-12-02 14:20:00,64.12,64.22,64.12,64.22,40314.0,62.7687,62.8666,62.7687,62.8666,40314.0
2024-12-02 14:30:00,64.22,64.23,64.17,64.19,42322.0,62.8666,62.8764,62.8177,62.8372,42322.0
2024-12-02 14:40:00,64.19,64.22,64.18,64.19,25773.0,62.8372,62.8666,62.8274,62.8372,25773.0
2024-12-02 14:50:00,64.2,64.2,64.15,64.16,54468.0,62.847,62.847,62.7981,62.8079,54468.0
2024-12-02 15:00:00,64.16,64.19,64.12,64.17,64157.0,62.8079,62.8372,62.7687,62.8177,64157.0
2024-12-02 15:10:00,64.17,64.23,64.14,64.23,31975.0,62.8177,62.8764,62.7883,62.8764,31975.0
2024-12-02 15:20:00,64.23,64.26,64.21,64.22,39565.0,62.8764,62.9058,62.8568,62.8666,39565.0
2024-12-02 15:30:00,64.23,64.25,64.19,64.23,70612.0,62.8764,62.896,62.8372,62.8764,70612.0
2024-12-02 15:40:00,64.23,64.29,64.22,64.28,84116.0,62.8764,62.9351,62.8666,62.9253,84116.0
2024-12-02 15:50:00,64.29,64.37,64.27,64.33,265077.0,62.9351,63.0134,62.9156,62.9743,265077.0
2024-12-03 09:30:00,65.5,65.57,65.22,65.29,258737.0,64.1196,64.1882,63.8455,63.9141,258737.0
2024-12-03 09:40:00,65.28,65.34,65.22,65.22,89554.0,63.9043,63.963,63.8455,63.8455,89554.0
2024-12-03 09:50:00,65.22,65.22,65.08,65.11,61718.0,63.8455,63.8455,63.7085,63.7378,61718.0
2024-12-03 10:00:00,65.1,65.12,64.97,65.09,72765.0,63.7281,63.7476,63.6008,63.7183,72765.0
2024-12-03 10:10:00,65.1,65.23,65.07,65.19,45527.0,63.7281,63.8553,63.6987,63.8162,45527.0
2024-12-03 10:20:00,65.19,65.2,65.09,65.09,82186.0,63.8162,63.826,63.7183,63.7183,82186.0
2024-12-03 10:30:00,65.09,65.31,65.09,65.31,115370.0,63.7183,63.9336,63.7183,63.9336,115370.0
2024-12-03 10:40:00,65.32,65.32,65.18,65.26,52322.0,63.9434,63.9434,63.8064,63.8847,52322.0
2024-12-03 10:50:00,65.25,65.27,65.17,65.19,47278.0,63.8749,63.8945,63.7966,63.8162,47278.0
2024-12-03 11:00:00,65.2,65.25,65.12,65.14,40230.0,63.826,63.8749,63.7476,63.7672,40230.0
2024-12-03 11:10:00,65.14,65.22,65.12,65.17,68276.0,63.7672,63.8455,63.7476,63.7966,68276.0
2024-12-03 11:20:00,65.17,65.27,65.16,65.26,46813.0,63.7966,63.8945,63.7868,63.8847,46813.0
2024-12-03 11:30:00,65.26,65.26,65.2,65.23,53464.0,63.8847,63.8847,63.826,63.8553,53464.0
2024-12-03 11:40:00,65.22,65.26,65.2,65.26,30572.0,63.8455,63.8847,63.826,63.8847,30572.0
2024-12-03 11:50:00,65.26,65.3,65.25,65.29,23190.0,63.8847,63.9238,63.8749,63.9141,23190.0
2024-12-03 12:00:00,65.29,65.42,65.25,65.42,157571.0,63.9141,64.0413,63.8749,64.0413,157571.0
2024-12-03 12:10:00,65.42,65.43,65.37,65.4,32087.0,64.0413,64.0511,63.9924,64.0217,32087.0
2024-12-03 12:20:00,65.39,65.43,65.39,65.41,19070.0,64.0119,64.0511,64.0119,64.0315,19070.0
2024-12-03 12:30:00,65.41,65.46,65.4,65.45,51999.0,64.0315,64.0805,64.0217,64.0707,51999.0
2024-12-03 12:40:00,65.45,65.45,65.34,65.37,33079.0,64.0707,64.0707,63.963,63.9924,33079.0
2024-12-03 12:50:00,65.38,65.48,65.38,65.46,43605.0,64.0022,64.1001,64.0022,64.0805,43605.0
2024-12-03 13:00:00,65.46,65.49,65.38,65.42,47413.0,64.0805,64.1098,64.0022,64.0413,47413.0
2024-12-03 13:10:00,65.43,65.47,65.41,65.47,66634.0,64.0511,64.0903,64.0315,64.0903,66634.0
2024-12-03 13:20:00,65.47,65.47,65.41,65.44,26965.0,64.0903,64.0903,64.0315,64.0609,26965.0
2024-12-03 13:30:00,65.44,65.48,65.43,65.46,48655.0,64.0609,64.1001,64.0511,64.0805,48655.0
2024-12-03 13:40:00,65.46,65.52,65.43,65.52,52095.0,64.0805,64.1392,64.0511,64.1392,52095.0
2024-12-03 13:50:00,65.52,65.53,65.47,65.51,48627.0,64.1392,64.149,64.0903,64.1294,48627.0
2024-12-03 14:00:00,65.51,65.54,65.44,65.52,40617.0,64.1294,64.1588,64.0609,64.1392,40617.0
2024-12-03 14:10:00,65.51,65.52,65.38,65.42,127116.0,64.1294,64.1392,64.0022,64.0413,127116.0
2024-12-03 14:20:00,65.42,65.46,65.38,65.4,58272.0,64.0413,64.0805,64.0022,64.0217,58272.0
2024-12-03 14:30:00,65.4,65.46,65.39,65.44,40518.0,64.0217,64.0805,64.0119,64.0609,40518.0
2024-12-03 14:40:00,65.44,65.5,65.41,65.48,65678.0,64.0609,64.1196,64.0315,64.1001,65678.0
2024-12-03 14:50:00,65.48,65.5,65.38,65.4,52086.0,64.1001,64.1196,64.0022,64.0217,52086.0
2024-12-03 15:00:00,65.39,65.46,65.36,65.45,67690.0,64.0119,64.0805,63.9826,64.0707,67690.0
2024-12-03 15:10:00,65.45,65.48,65.43,65.48,24260.0,64.0707,64.1001,64.0511,64.1001,24260.0
2024-12-03 15:20:00,65.48,65.52,65.46,65.52,51835.0,64.1001,64.1392,64.0805,64.1392,51835.0
2024-12-03 15:30:00,65.51,65.52,65.4,65.41,80265.0,64.1294,64.1392,64.0217,64.0315,80265.0
2024-12-03 15:40:00,65.42,65.44,65.35,65.37,128354.0,64.0413,64.0609,63.9728,63.9924,128354.0
2024-12-03 15:50:00,65.37,65.38,65.25,65.28,303577.0,63.9924,64.0022,63.8749,63.9043,303577.0
2024-12-04 09:30:00,65.59,65.59,65.33,65.43,209445.0,64.2077,64.2077,63.9532,64.0511,209445.0
2024-12-04 09:40:00,65.44,65.5,65.34,65.36,64928.0,64.0609,64.1196,63.963,63.9826,64928.0
2024-12-04 09:50:00,65.37,65.39,65.21,65.22,82972.0,63.9924,64.0119,63.8357,63.8455,82972.0
2024-12-04 10:00:00,65.23,65.29,64.99,65.0,244128.0,63.8553,63.9141,63.6204,63.6302,244128.0
2024-12-04 10:10:00,64.99,65.01,64.78,64.87,126045.0,63.6204,63.64,63.4148,63.5029,126045.0
2024-12-04 10:20:00,64.86,65.04,64.8,65.02,143493.0,63.4931,63.6693,63.4344,63.6497,143493.0
2024-12-04 10:30:00,65.02,65.06,64.98,65.02,80621.0,63.6497,63.6889,63.6106,63.6497,80621.0
2024-12-04 10:40:00,65.01,65.09,64.89,64.93,37624.0,63.64,63.7183,63.5225,63.5616,37624.0
2024-12-04 10:50:00,64.95,65.01,64.9,64.95,79551.0,63.5812,63.64,63.5323,63.5812,79551.0
2024-12-04 11:00:00,64.95,64.95,64.79,64.81,80300.0,63.5812,63.5812,63.4246,63.4442,80300.0
2024-12-04 11:10:00,64.81,64.86,64.64,64.66,88717.0,63.4442,63.4931,63.2778,63.2973,88717.0
2024-12-04 11:20:00,64.67,64.91,64.63,64.84,154321.0,63.3071,63.5421,63.268,63.4735,154321.0
2024-12-04 11:30:00,64.84,64.85,64.7,64.73,91427.0,63.4735,63.4833,63.3365,63.3659,91427.0
2024-12-04 11:40:00,64.73,64.76,64.64,64.69,34810.0,63.3659,63.3952,63.2778,63.3267,34810.0
2024-12-04 11:50:00,64.69,64.72,64.59,64.59,21764.0,63.3267,63.3561,63.2288,63.2288,21764.0
2024-12-04 12:00:00,64.6,64.6,64.5,64.51,53244.0,63.2386,63.2386,63.1407,63.1505,53244.0
2024-12-04 12:10:00,64.51,64.54,64.5,64.51,35429.0,63.1505,63.1799,63.1407,63.1505,35429.0
2024-12-04 12:20:00,64.51,64.54,64.49,64.5,24576.0,63.1505,63.1799,63.1309,63.1407,24576.0
2024-12-04 12:30:00,64.49,64.49,64.44,64.48,30887.0,63.1309,63.1309,63.082,63.1211,30887.0
2024-12-04 12:40:00,64.48,64.49,64.39,64.45,66641.0,63.1211,63.1309,63.033,63.0918,66641.0
2024-12-04 12:50:00,64.45,64.5,64.41,64.44,85912.0,63.0918,63.1407,63.0526,63.082,85912.0
2024-12-04 13:00:00,64.44,64.5,64.41,64.48,51952.0,63.082,63.1407,63.0526,63.1211,51952.0
2024-12-04 13:10:00,64.47,64.5,64.41,64.44,68229.0,63.1113,63.1407,63.0526,63.082,68229.0
2024-12-04 13:20:00,64.44,64.45,64.3,64.31,52224.0,63.082,63.0918,62.9449,62.9547,52224.0
2024-12-04 13:30:00,64.31,64.31,64.19,64.24,83476.0,62.9547,62.9547,62.8372,62.8862,83476.0
2024-12-04 13:40:00,64.26,64.29,64.19,64.23,44379.0,62.9058,62.9351,62.8372,62.8764,44379.0
2024-12-04 13:50:00,64.24,64.3,64.2,64.25,58690.0,62.8862,62.9449,62.847,62.896,58690.0
2024-12-04 14:00:00,64.24,64.28,64.18,64.28,60463.0,62.8862,62.9253,62.8274,62.9253,60463.0
2024-12-04 14:10:00,64.28,64.34,64.25,64.31,107000.0,62.9253,62.9841,62.896,62.9547,107000.0
2024-12-04 14:20:00,64.3,64.33,64.22,64.23,59801.0,62.9449,62.9743,62.8666,62.8764,59801.0
2024-12-04 14:30:00,64.23,64.28,64.21,64.22,55835.0,62.8764,62.9253,62.8568,62.8666,55835.0
2024-12-04 14:40:00,64.22,64.24,64.15,64.16,42212.0,62.8666,62.8862,62.7981,62.8079,42212.0
2024-12-04 14:50:00,64.15,64.19,64.13,64.16,54099.0,62.7981,62.8372,62.7785,62.8079,54099.0
2024-12-04 15:00:00,64.17,64.26,64.16,64.24,75110.0,62.8177,62.9058,62.8079,62.8862,75110.0
2024-12-04 15:10:00,64.24,64.3,64.2,64.22,69594.0,62.8862,62.9449,62.847,62.8666,69594.0
2024-12-04 15:20:00,64.22,64.25,64.18,64.24,95001.0,62.8666,62.896,62.8274,62.8862,95001.0
2024-12-04 15:30:00,64.25,64.26,64.19,64.23,150834.0,62.896,62.9058,62.8372,62.8764,150834.0
2024-12-04 15:40:00,64.23,64.24,64.17,64.2,181440.0,62.8764,62.8862,62.8177,62.847,181440.0
2024-12-04 15:50:00,64.2,64.23,64.09,64.21,557515.0,62.847,62.8764,62.7393,62.8568,557515.0
2024-12-05 09:30:00,64.32,64.49,64.29,64.47,182396.0,62.9645,63.1309,62.9351,63.1113,182396.0
2024-12-05 09:40:00,64.48,64.61,64.35,64.37,191783.0,63.1211,63.2484,62.9939,63.0134,191783.0
2024-12-05 09:50:00,64.37,64.43,64.34,64.37,186651.0,63.0134,63.0722,62.9841,63.0134,186651.0
2024-12-05 10:00:00,64.37,64.41,64.24,64.25,211945.0,63.0134,63.0526,62.8862,62.896,211945.0
2024-12-05 10:10:00,64.25,64.27,64.12,64.13,51862.0,62.896,62.9156,62.7687,62.7785,51862.0
2024-12-05 10:20:00,64.12,64.15,64.03,64.03,67421.0,62.7687,62.7981,62.6806,62.6806,67421.0
2024-12-05 10:30:00,64.03,64.04,63.94,63.98,133922.0,62.6806,62.6904,62.5925,62.6317,133922.0
2024-12-05 10:40:00,63.98,64.12,63.93,64.12,67007.0,62.6317,62.7687,62.5827,62.7687,67007.0
2024-12-05 10:50:00,64.12,64.19,64.08,64.12,122179.0,62.7687,62.8372,62.7296,62.7687,122179.0
2024-12-05 11:00:00,64.12,64.13,64.04,64.11,39693.0,62.7687,62.7785,62.6904,62.7589,39693.0
2024-12-05 11:10:00,64.12,64.15,64.01,64.03,37787.0,62.7687,62.7981,62.661,62.6806,37787.0
2024-12-05 11:20:00,64.03,64.1,64.01,64.1,45464.0,62.6806,62.7491,62.661,62.7491,45464.0
2024-12-05 11:30:00,64.11,64.13,64.05,64.09,94891.0,62.7589,62.7785,62.7002,62.7393,94891.0
2024-12-05 11:40:00,64.09,64.11,64.05,64.05,14895.0,62.7393,62.7589,62.7002,62.7002,14895.0
2024-12-05 11:50:00,64.05,64.07,64.0,64.0,22669.0,62.7002,62.7198,62.6512,62.6512,22669.0
2024-12-05 12:00:00,64.0,64.11,63.96,64.11,61253.0,62.6512,62.7589,62.6121,62.7589,61253.0
2024-12-05 12:10:00,64.11,64.12,64.07,64.09,37777.0,62.7589,62.7687,62.7198,62.7393,37777.0
2024-12-05 12:20:00,64.09,64.23,64.08,64.21,57100.0,62.7393,62.8764,62.7296,62.8568,57100.0
2024-12-05 12:30:00,64.21,64.3,64.19,64.28,35258.0,62.8568,62.9449,62.8372,62.9253,35258.0
2024-12-05 12:40:00,64.28,64.32,64.24,64.31,25754.0,62.9253,62.9645,62.8862,62.9547,25754.0
2024-12-05 12:50:00,64.31,64.36,64.3,64.31,22843.0,62.9547,63.0037,62.9449,62.9547,22843.0
2024-12-05 13:00:00,64.31,64.36,64.26,64.35,46412.0,62.9547,63.0037,62.9058,62.9939,46412.0
2024-12-05 13:10:00,64.35,64.39,64.34,64.39,60663.0,62.9939,63.033,62.9841,63.033,60663.0
2024-12-05 13:20:00,64.39,64.45,64.36,64.45,47182.0,63.033,63.0918,63.0037,63.0918,47182.0
2024-12-05 13:30:00,64.44,64.55,64.43,64.55,47912.0,63.082,63.1897,63.0722,63.1897,47912.0
2024-12-05 13:40:00,64.55,64.57,64.48,64.48,25403.0,63.1897,63.2092,63.1211,63.1211,25403.0
2024-12-05 13:50:00,64.48,64.54,64.45,64.53,30527.0,63.1211,63.1799,63.0918,63.1701,30527.0
2024-12-05 14:00:00,64.53,64.54,64.46,64.46,38611.0,63.1701,63.1799,63.1015,63.1015,38611.0
2024-12-05 14:10:00,64.47,64.47,64.43,64.45,18906.0,63.1113,63.1113,63.0722,63.0918,18906.0
2024-12-05 14:20:00,64.45,64.45,64.38,64.39,24087.0,63.0918,63.0918,63.0232,63.033,24087.0
2024-12-05 14:30:00,64.38,64.44,64.37,64.43,30149.0,63.0232,63.082,63.0134,63.0722,30149.0
2024-12-05 14:40:00,64.42,64.5,64.42,64.49,37356.0,63.0624,63.1407,63.0624,63.1309,37356.0
2024-12-05 14:50:00,64.5,64.57,64.5,64.53,63868.0,63.1407,63.2092,63.1407,63.1701,63868.0
2024-12-05 15:00:00,64.53,64.56,64.49,64.56,28073.0,63.1701,63.1994,63.1309,63.1994,28073.0
2024-12-05 15:10:00,64.56,64.59,64.55,64.57,50030.0,63.1994,63.2288,63.1897,63.2092,50030.0
2024-12-05 15:20:00,64.57,64.62,64.56,64.59,63005.0,63.2092,63.2582,63.1994,63.2288,63005.0
2024-12-05 15:30:00,64.59,64.62,64.57,64.61,66277.0,63.2288,63.2582,63.2092,63.2484,66277.0
2024-12-05 15:40:00,64.61,64.61,64.51,64.53,83396.0,63.2484,63.2484,63.1505,63.1701,83396.0
2024-12-05 15:50:00,64.53,64.54,64.3,64.37,507455.0,63.1701,63.1799,62.9449,63.0134,507455.0
2024-12-06 09:30:00,64.25,64.28,63.76,63.81,278742.0,62.896,62.9253,62.4163,62.4652,278742.0
2024-12-06 09:40:00,63.8,63.8,63.55,63.62,81938.0,62.4555,62.4555,62.2107,62.2793,81938.0
2024-12-06 09:50:00,63.63,63.63,63.49,63.56,112014.0,62.289,62.289,62.152,62.2205,112014.0
2024-12-06 10:00:00,63.56,63.56,63.4,63.51,100060.0,62.2205,62.2205,62.0639,62.1716,100060.0
2024-12-06 10:10:00,63.5,63.5,63.31,63.4,103177.0,62.1618,62.1618,61.9758,62.0639,103177.0
2024-12-06 10:20:00,63.39,63.43,63.33,63.42,79413.0,62.0541,62.0933,61.9954,62.0835,79413.0
2024-12-06 10:30:00,63.42,63.45,63.34,63.36,106936.0,62.0835,62.1128,62.0052,62.0247,106936.0
2024-12-06 10:40:00,63.36,63.45,63.31,63.44,248709.0,62.0247,62.1128,61.9758,62.103,248709.0
2024-12-06 10:50:00,63.44,63.55,63.42,63.52,67692.0,62.103,62.2107,62.0835,62.1814,67692.0
2024-12-06 11:00:00,63.52,63.54,63.45,63.48,55746.0,62.1814,62.2009,62.1128,62.1422,55746.0
2024-12-06 11:10:00,63.48,63.54,63.44,63.46,124223.0,62.1422,62.2009,62.103,62.1226,124223.0
2024-12-06 11:20:00,63.46,63.61,63.46,63.6,96111.0,62.1226,62.2695,62.1226,62.2597,96111.0
2024-12-06 11:30:00,63.59,63.63,63.57,63.59,50352.0,62.2499,62.289,62.2303,62.2499,50352.0
2024-12-06 11:40:00,63.59,63.6,63.53,63.54,28891.0,62.2499,62.2597,62.1911,62.2009,28891.0
2024-12-06 11:50:00,63.54,63.54,63.47,63.5,27068.0,62.2009,62.2009,62.1324,62.1618,27068.0
2024-12-06 12:00:00,63.5,63.51,63.3,63.32,76353.0,62.1618,62.1716,61.966,61.9856,76353.0
2024-12-06 12:10:00,63.32,63.34,63.17,63.19,84068.0,61.9856,62.0052,61.8387,61.8583,84068.0
2024-12-06 12:20:00,63.19,63.28,63.17,63.22,62215.0,61.8583,61.9464,61.8387,61.8877,62215.0
2024-12-06 12:30:00,63.21,63.29,63.19,63.19,57038.0,61.8779,61.9562,61.8583,61.8583,57038.0
2024-12-06 12:40:00,63.19,63.24,63.17,63.19,58206.0,61.8583,61.9073,61.8387,61.8583,58206.0
2024-12-06 12:50:00,63.19,63.22,63.15,63.16,98816.0,61.8583,61.8877,61.8192,61.8289,98816.0
2024-12-06 13:00:00,63.15,63.28,63.14,63.28,56457.0,61.8192,61.9464,61.8094,61.9464,56457.0
2024-12-06 13:10:00,63.28,63.29,63.23,63.25,36376.0,61.9464,61.9562,61.8975,61.917,36376.0
2024-12-06 13:20:00,63.25,63.25,63.17,63.18,37038.0,61.917,61.917,61.8387,61.8485,37038.0
2024-12-06 13:30:00,63.18,63.22,63.11,63.19,43599.0,61.8485,61.8877,61.78,61.8583,43599.0
2024-12-06 13:40:00,63.19,63.27,63.19,63.26,34056.0,61.8583,61.9366,61.8583,61.9268,34056.0
2024-12-06 13:50:00,63.26,63.31,63.25,63.3,34603.0,61.9268,61.9758,61.917,61.966,34603.0
2024-12-06 14:00:00,63.3,63.3,63.22,63.23,60851.0,61.966,61.966,61.8877,61.8975,60851.0
2024-12-06 14:10:00,63.22,63.23,63.09,63.11,77643.0,61.8877,61.8975,61.7604,61.78,77643.0
2024-12-06 14:20:00,63.1,63.13,63.07,63.09,49865.0,61.7702,61.7996,61.7408,61.7604,49865.0
2024-12-06 14:30:00,63.08,63.11,63.06,63.09,62415.0,61.7506,61.78,61.7311,61.7604,62415.0
2024-12-06 14:40:00,63.09,63.1,63.02,63.03,102157.0,61.7604,61.7702,61.6919,61.7017,102157.0
2024-12-06 14:50:00,63.03,63.06,63.0,63.02,80202.0,61.7017,61.7311,61.6723,61.6919,80202.0
2024-12-06 15:00:00,63.02,63.14,63.01,63.14,53821.0,61.6919,61.8094,61.6821,61.8094,53821.0
2024-12-06 15:10:00,63.15,63.18,63.14,63.15,47380.0,61.8192,61.8485,61.8094,61.8192,47380.0
2024-12-06 15:20:00,63.15,63.19,63.15,63.16,53835.0,61.8192,61.8583,61.8192,61.8289,53835.0
2024-12-06 15:30:00,63.15,63.25,63.14,63.23,97579.0,61.8192,61.917,61.8094,61.8975,97579.0
2024-12-06 15:40:00,63.23,63.24,63.16,63.19,131020.0,61.8975,61.9073,61.8289,61.8583,131020.0
2024-12-06 15:50:00,63.19,63.27,63.15,63.25,431485.0,61.8583,61.9366,61.8192,61.917,431485.0
2024-12-09 09:30:00,64.78,64.88,64.62,64.68,330502.0,63.4148,63.5127,63.2582,63.3169,330502.0
2024-12-09 09:40:00,64.69,64.94,64.68,64.89,145349.0,63.3267,63.5714,63.3169,63.5225,145349.0
2024-12-09 09:50:00,64.91,65.03,64.86,65.01,102800.0,63.5421,63.6595,63.4931,63.64,102800.0
2024-12-09 10:00:00,65.02,65.21,64.97,65.19,140608.0,63.6497,63.8357,63.6008,63.8162,140608.0
2024-12-09 10:10:00,65.18,65.32,65.14,65.27,222646.0,63.8064,63.9434,63.7672,63.8945,222646.0
2024-12-09 10:20:00,65.27,65.48,65.21,65.45,174882.0,63.8945,64.1001,63.8357,64.0707,174882.0
2024-12-09 10:30:00,65.45,65.53,65.39,65.5,81978.0,64.0707,64.149,64.0119,64.1196,81978.0
2024-12-09 10:40:00,65.5,65.55,65.39,65.4,123279.0,64.1196,64.1686,64.0119,64.0217,123279.0
2024-12-09 10:50:00,65.4,65.6,65.4,65.46,94993.0,64.0217,64.2175,64.0217,64.0805,94993.0
2024-12-09 11:00:00,65.48,65.62,65.45,65.62,48600.0,64.1001,64.2371,64.0707,64.2371,48600.0
2024-12-09 11:10:00,65.62,65.64,65.44,65.45,99048.0,64.2371,64.2567,64.0609,64.0707,99048.0
2024-12-09 11:20:00,65.42,65.42,65.29,65.3,72202.0,64.0413,64.0413,63.9141,63.9238,72202.0
2024-12-09 11:30:00,65.29,65.3,65.16,65.22,30150.0,63.9141,63.9238,63.7868,63.8455,30150.0
2024-12-09 11:40:00,65.23,65.35,65.23,65.31,46815.0,63.8553,63.9728,63.8553,63.9336,46815.0
2024-12-09 11:50:00,65.31,65.35,65.26,65.33,114200.0,63.9336,63.9728,63.8847,63.9532,114200.0
2024-12-09 12:00:00,65.33,65.39,65.3,65.36,57027.0,63.9532,64.0119,63.9238,63.9826,57027.0
2024-12-09 12:10:00,65.36,65.42,65.3,65.37,70404.0,63.9826,64.0413,63.9238,63.9924,70404.0
2024-12-09 12:20:00,65.37,65.38,65.19,65.2,58408.0,63.9924,64.0022,63.8162,63.826,58408.0
2024-12-09 12:30:00,65.19,65.28,65.15,65.28,50136.0,63.8162,63.9043,63.777,63.9043,50136.0
2024-12-09 12:40:00,65.28,65.3,65.24,65.27,30250.0,63.9043,63.9238,63.8651,63.8945,30250.0
2024-12-09 12:50:00,65.27,65.27,65.17,65.2,29886.0,63.8945,63.8945,63.7966,63.826,29886.0
2024-12-09 13:00:00,65.2,65.2,65.08,65.09,41172.0,63.826,63.826,63.7085,63.7183,41172.0
2024-12-09 13:10:00,65.08,65.15,65.08,65.13,18584.0,63.7085,63.777,63.7085,63.7574,18584.0
2024-12-09 13:20:00,65.13,65.13,64.98,64.98,55514.0,63.7574,63.7574,63.6106,63.6106,55514.0
2024-12-09 13:30:00,64.98,65.05,64.94,64.99,115625.0,63.6106,63.6791,63.5714,63.6204,115625.0
2024-12-09 13:40:00,65.0,65.07,64.98,65.03,110388.0,63.6302,63.6987,63.6106,63.6595,110388.0
2024-12-09 13:50:00,65.03,65.08,65.03,65.06,24657.0,63.6595,63.7085,63.6595,63.6889,24657.0
2024-12-09 14:00:00,65.06,65.06,64.99,65.03,28189.0,63.6889,63.6889,63.6204,63.6595,28189.0
2024-12-09 14:10:00,65.03,65.07,65.0,65.02,116724.0,63.6595,63.6987,63.6302,63.6497,116724.0
2024-12-09 14:20:00,65.03,65.05,65.0,65.03,56395.0,63.6595,63.6791,63.6302,63.6595,56395.0
2024-12-09 14:30:00,65.03,65.09,65.02,65.05,36608.0,63.6595,63.7183,63.6497,63.6791,36608.0
2024-12-09 14:40:00,65.05,65.06,64.95,64.95,47207.0,63.6791,63.6889,63.5812,63.5812,47207.0
2024-12-09 14:50:00,64.95,64.96,64.89,64.91,64904.0,63.5812,63.591,63.5225,63.5421,64904.0
2024-12-09 15:00:00,64.92,64.93,64.79,64.88,61335.0,63.5519,63.5616,63.4246,63.5127,61335.0
2024-12-09 15:10:00,64.88,64.93,64.86,64.91,52308.0,63.5127,63.5616,63.4931,63.5421,52308.0
2024-12-09 15:20:00,64.92,64.94,64.84,64.9,102433.0,63.5519,63.5714,63.4735,63.5323,102433.0
2024-12-09 15:30:00,64.89,64.94,64.83,64.84,69457.0,63.5225,63.5714,63.4638,63.4735,69457.0
2024-12-09 15:40:00,64.84,64.86,64.76,64.8,109888.0,63.4735,63.4931,63.3952,63.4344,109888.0
2024-12-09 15:50:00,64.8,64.8,64.68,64.7,307294.0,63.4344,63.4344,63.3169,63.3365,307294.0
2024-12-10 09:30:00,64.78,64.85,64.65,64.77,210648.0,63.4148,63.4833,63.2875,63.405,210648.0
2024-12-10 09:40:00,64.75,64.76,64.66,64.68,49385.0,63.3854,63.3952,63.2973,63.3169,49385.0
2024-12-10 09:50:00,64.67,64.69,64.56,64.6,24414.0,63.3071,63.3267,63.1994,63.2386,24414.0
2024-12-10 10:00:00,64.6,64.6,64.49,64.53,99098.0,63.2386,63.2386,63.1309,63.1701,99098.0
2024-12-10 10:10:00,64.53,64.58,64.43,64.46,101077.0,63.1701,63.219,63.0722,63.1015,101077.0
2024-12-10 10:20:00,64.46,64.51,64.43,64.46,41197.0,63.1015,63.1505,63.0722,63.1015,41197.0
2024-12-10 10:30:00,64.46,64.66,64.46,64.6,60126.0,63.1015,63.2973,63.1015,63.2386,60126.0
2024-12-10 10:40:00,64.59,64.67,64.59,64.66,61281.0,63.2288,63.3071,63.2288,63.2973,61281.0
2024-12-10 10:50:00,64.66,64.68,64.57,64.67,81300.0,63.2973,63.3169,63.2092,63.3071,81300.0
2024-12-10 11:00:00,64.69,64.69,64.59,64.62,44079.0,63.3267,63.3267,63.2288,63.2582,44079.0
2024-12-10 11:10:00,64.62,64.64,64.51,64.53,43497.0,63.2582,63.2778,63.1505,63.1701,43497.0
2024-12-10 11:20:00,64.53,64.63,64.51,64.6,67494.0,63.1701,63.268,63.1505,63.2386,67494.0
2024-12-10 11:30:00,64.62,64.71,64.62,64.67,33373.0,63.2582,63.3463,63.2582,63.3071,33373.0
2024-12-10 11:40:00,64.67,64.71,64.57,64.59,23697.0,63.3071,63.3463,63.2092,63.2288,23697.0
2024-12-10 11:50:00,64.6,64.6,64.54,64.54,14864.0,63.2386,63.2386,63.1799,63.1799,14864.0
2024-12-10 12:00:00,64.55,64.55,64.46,64.47,18608.0,63.1897,63.1897,63.1015,63.1113,18608.0
2024-12-10 12:10:00,64.47,64.53,64.46,64.51,23397.0,63.1113,63.1701,63.1015,63.1505,23397.0
2024-12-10 12:20:00,64.49,64.53,64.48,64.52,22716.0,63.1309,63.1701,63.1211,63.1603,22716.0
2024-12-10 12:30:00,64.51,64.56,64.49,64.53,55264.0,63.1505,63.1994,63.1309,63.1701,55264.0
2024-12-10 12:40:00,64.52,64.58,64.51,64.56,23516.0,63.1603,63.219,63.1505,63.1994,23516.0
2024-12-10 12:50:00,64.57,64.59,64.55,64.56,14196.0,63.2092,63.2288,63.1897,63.1994,14196.0
2024-12-10 13:00:00,64.55,64.56,64.48,64.53,19315.0,63.1897,63.1994,63.1211,63.1701,19315.0
2024-12-10 13:10:00,64.53,64.56,64.51,64.54,12875.0,63.1701,63.1994,63.1505,63.1799,12875.0
2024-12-10 13:20:00,64.54,64.57,64.52,64.52,13601.0,63.1799,63.2092,63.1603,63.1603,13601.0
2024-12-10 13:30:00,64.53,64.56,64.52,64.55,15295.0,63.1701,63.1994,63.1603,63.1897,15295.0
2024-12-10 13:40:00,64.55,64.58,64.53,64.56,21242.0,63.1897,63.219,63.1701,63.1994,21242.0
2024-12-10 13:50:00,64.55,64.58,64.53,64.53,21792.0,63.1897,63.219,63.1701,63.1701,21792.0
2024-12-10 14:00:00,64.53,64.54,64.48,64.49,35806.0,63.1701,63.1799,63.1211,63.1309,35806.0
2024-12-10 14:10:00,64.49,64.53,64.46,64.48,32749.0,63.1309,63.1701,63.1015,63.1211,32749.0
2024-12-10 14:20:00,64.48,64.54,64.47,64.47,35318.0,63.1211,63.1799,63.1113,63.1113,35318.0
2024-12-10 14:30:00,64.48,64.49,64.41,64.48,62207.0,63.1211,63.1309,63.0526,63.1211,62207.0
2024-12-10 14:40:00,64.48,64.59,64.46,64.54,33900.0,63.1211,63.2288,63.1015,63.1799,33900.0
2024-12-10 14:50:00,64.55,64.58,64.53,64.55,38354.0,63.1897,63.219,63.1701,63.1897,38354.0
2024-12-10 15:00:00,64.56,64.58,64.49,64.51,58301.0,63.1994,63.219,63.1309,63.1505,58301.0
2024-12-10 15:10:00,64.51,64.52,64.46,64.47,59035.0,63.1505,63.1603,63.1015,63.1113,59035.0
2024-12-10 15:20:00,64.47,64.5,64.4,64.48,78060.0,63.1113,63.1407,63.0428,63.1211,78060.0
2024-12-10 15:30:00,64.48,64.52,64.41,64.42,91832.0,63.1211,63.1603,63.0526,63.0624,91832.0
2024-12-10 15:40:00,64.42,64.43,64.28,64.3,158078.0,63.0624,63.0722,62.9253,62.9449,158078.0
2024-12-10 15:50:00,64.3,64.4,64.22,64.4,424333.0,62.9449,63.0428,62.8666,63.0428,424333.0
2024-12-11 09:30:00,64.36,64.38,64.15,64.19,181786.0,63.0037,63.0232,62.7981,62.8372,181786.0
2024-12-11 09:40:00,64.19,64.19,64.0,64.01,93085.0,62.8372,62.8372,62.6512,62.661,93085.0
2024-12-11 09:50:00,64.03,64.05,63.92,63.96,73312.0,62.6806,62.7002,62.5729,62.6121,73312.0
2024-12-11 10:00:00,63.95,64.08,63.81,63.91,276677.0,62.6023,62.7296,62.4652,62.5631,276677.0
2024-12-11 10:10:00,63.92,64.02,63.9,63.94,67044.0,62.5729,62.6708,62.5533,62.5925,67044.0
2024-12-11 10:20:00,63.94,63.97,63.86,63.94,41400.0,62.5925,62.6219,62.5142,62.5925,41400.0
2024-12-11 10:30:00,63.93,63.95,63.81,63.89,102046.0,62.5827,62.6023,62.4652,62.5436,102046.0
2024-12-11 10:40:00,63.88,63.89,63.79,63.86,54153.0,62.5338,62.5436,62.4457,62.5142,54153.0
2024-12-11 10:50:00,63.87,63.9,63.81,63.86,132684.0,62.524,62.5533,62.4652,62.5142,132684.0
2024-12-11 11:00:00,63.87,63.93,63.82,63.91,48974.0,62.524,62.5827,62.475,62.5631,48974.0
2024-12-11 11:10:00,63.92,64.07,63.91,64.0,30757.0,62.5729,62.7198,62.5631,62.6512,30757.0
2024-12-11 11:20:00,64.0,64.01,63.95,63.99,27792.0,62.6512,62.661,62.6023,62.6415,27792.0
2024-12-11 11:30:00,63.98,64.11,63.98,64.11,83017.0,62.6317,62.7589,62.6317,62.7589,83017.0
2024-12-11 11:40:00,64.13,64.27,64.12,64.23,35902.0,62.7785,62.9156,62.7687,62.8764,35902.0
2024-12-11 11:50:00,64.23,64.28,64.17,64.17,74630.0,62.8764,62.9253,62.8177,62.8177,74630.0
2024-12-11 12:00:00,64.18,64.18,64.08,64.09,56144.0,62.8274,62.8274,62.7296,62.7393,56144.0
2024-12-11 12:10:00,64.08,64.08,63.97,63.98,53111.0,62.7296,62.7296,62.6219,62.6317,53111.0
2024-12-11 12:20:00,63.99,64.11,63.97,64.09,55022.0,62.6415,62.7589,62.6219,62.7393,55022.0
2024-12-11 12:30:00,64.1,64.11,64.01,64.05,28188.0,62.7491,62.7589,62.661,62.7002,28188.0
2024-12-11 12:40:00,64.05,64.14,64.05,64.12,21170.0,62.7002,62.7883,62.7002,62.7687,21170.0
2024-12-11 12:50:00,64.13,64.16,64.12,64.12,29448.0,62.7785,62.8079,62.7687,62.7687,29448.0
2024-12-11 13:00:00,64.12,64.21,64.12,64.13,28260.0,62.7687,62.8568,62.7687,62.7785,28260.0
2024-12-11 13:10:00,64.13,64.16,64.1,64.14,23124.0,62.7785,62.8079,62.7491,62.7883,23124.0
2024-12-11 13:20:00,64.15,64.26,64.13,64.26,19438.0,62.7981,62.9058,62.7785,62.9058,19438.0
2024-12-11 13:30:00,64.25,64.27,64.22,64.24,23409.0,62.896,62.9156,62.8666,62.8862,23409.0
2024-12-11 13:40:00,64.25,64.26,64.2,64.24,15941.0,62.896,62.9058,62.847,62.8862,15941.0
2024-12-11 13:50:00,64.25,64.25,64.18,64.2,18054.0,62.896,62.896,62.8274,62.847,18054.0
2024-12-11 14:00:00,64.19,64.26,64.17,64.26,50614.0,62.8372,62.9058,62.8177,62.9058,50614.0
2024-12-11 14:10:00,64.26,64.35,64.25,64.34,30131.0,62.9058,62.9939,62.896,62.9841,30131.0
2024-12-11 14:20:00,64.34,64.38,64.31,64.37,58196.0,62.9841,63.0232,62.9547,63.0134,58196.0
2024-12-11 14:30:00,64.38,64.51,64.37,64.48,50904.0,63.0232,63.1505,63.0134,63.1211,50904.0
2024-12-11 14:40:00,64.48,64.5,64.42,64.48,47599.0,63.1211,63.1407,63.0624,63.1211,47599.0
2024-12-11 14:50:00,64.48,64.5,64.45,64.46,51086.0,63.1211,63.1407,63.0918,63.1015,51086.0
2024-12-11 15:00:00,64.47,64.5,64.38,64.41,68831.0,63.1113,63.1407,63.0232,63.0526,68831.0
2024-12-11 15:10:00,64.41,64.46,64.4,64.44,84070.0,63.0526,63.1015,63.0428,63.082,84070.0
2024-12-11 15:20:00,64.44,64.47,64.42,64.47,96414.0,63.082,63.1113,63.0624,63.1113,96414.0
2024-12-11 15:30:00,64.48,64.48,64.43,64.45,76380.0,63.1211,63.1211,63.0722,63.0918,76380.0
2024-12-11 15:40:00,64.45,64.45,64.38,64.45,72778.0,63.0918,63.0918,63.0232,63.0918,72778.0
2024-12-11 15:50:00,64.44,64.54,64.43,64.53,253964.0,63.082,63.1799,63.0722,63.1701,253964.0
2024-12-12 09:30:00,64.27,64.34,64.12,64.29,167382.0,62.9156,62.9841,62.7687,62.9351,167382.0
2024-12-12 09:40:00,64.31,64.61,64.29,64.55,154533.0,62.9547,63.2484,62.9351,63.1897,154533.0
2024-12-12 09:50:00,64.55,64.64,64.54,64.57,110594.0,63.1897,63.2778,63.1799,63.2092,110594.0
2024-12-12 10:00:00,64.58,64.63,64.27,64.27,213678.0,63.219,63.268,62.9156,62.9156,213678.0
2024-12-12 10:10:00,64.27,64.34,64.21,64.23,144732.0,62.9156,62.9841,62.8568,62.8764,144732.0
2024-12-12 10:20:00,64.23,64.27,64.09,64.09,189807.0,62.8764,62.9156,62.7393,62.7393,189807.0
2024-12-12 10:30:00,64.09,64.09,63.96,64.02,128447.0,62.7393,62.7393,62.6121,62.6708,128447.0
2024-12-12 10:40:00,64.01,64.04,63.93,63.97,121134.0,62.661,62.6904,62.5827,62.6219,121134.0
2024-12-12 10:50:00,63.96,63.97,63.9,63.96,91587.0,62.6121,62.6219,62.5533,62.6121,91587.0
2024-12-12 11:00:00,63.96,64.05,63.94,63.99,117396.0,62.6121,62.7002,62.5925,62.6415,117396.0
2024-12-12 11:10:00,63.99,64.06,63.93,64.05,71184.0,62.6415,62.71,62.5827,62.7002,71184.0
2024-12-12 11:20:00,64.05,64.11,64.01,64.08,68328.0,62.7002,62.7589,62.661,62.7296,68328.0
2024-12-12 11:30:00,64.07,64.15,64.02,64.14,188330.0,62.7198,62.7981,62.6708,62.7883,188330.0
2024-12-12 11:40:00,64.14,64.14,64.01,64.03,58737.0,62.7883,62.7883,62.661,62.6806,58737.0
2024-12-12 11:50:00,64.03,64.04,63.98,64.03,34725.0,62.6806,62.6904,62.6317,62.6806,34725.0
2024-12-12 12:00:00,64.03,64.28,64.02,64.24,116844.0,62.6806,62.9253,62.6708,62.8862,116844.0
2024-12-12 12:10:00,64.24,64.44,64.24,64.41,50431.0,62.8862,63.082,62.8862,63.0526,50431.0
2024-12-12 12:20:00,64.41,64.44,64.32,64.33,46124.0,63.0526,63.082,62.9645,62.9743,46124.0
2024-12-12 12:30:00,64.33,64.37,64.26,64.3,34497.0,62.9743,63.0134,62.9058,62.9449,34497.0
2024-12-12 12:40:00,64.29,64.29,64.18,64.19,48137.0,62.9351,62.9351,62.8274,62.8372,48137.0
2024-12-12 12:50:00,64.18,64.25,64.12,64.25,68858.0,62.8274,62.896,62.7687,62.896,68858.0
2024-12-12 13:00:00,64.25,64.32,64.22,64.31,30682.0,62.896,62.9645,62.8666,62.9547,30682.0
2024-12-12 13:10:00,64.31,64.31,64.2,64.2,27752.0,62.9547,62.9547,62.847,62.847,27752.0
2024-12-12 13:20:00,64.2,64.27,64.18,64.23,45059.0,62.847,62.9156,62.8274,62.8764,45059.0
2024-12-12 13:30:00,64.23,64.24,64.14,64.14,20499.0,62.8764,62.8862,62.7883,62.7883,20499.0
2024-12-12 13:40:00,64.15,64.22,64.12,64.19,33070.0,62.7981,62.8666,62.7687,62.8372,33070.0
2024-12-12 13:50:00,64.19,64.25,64.18,64.2,76549.0,62.8372,62.896,62.8274,62.847,76549.0
2024-12-12 14:00:00,64.18,64.23,64.17,64.22,39616.0,62.8274,62.8764,62.8177,62.8666,39616.0
2024-12-12 14:10:00,64.22,64.23,64.14,64.17,37908.0,62.8666,62.8764,62.7883,62.8177,37908.0
2024-12-12 14:20:00,64.17,64.18,64.1,64.11,27545.0,62.8177,62.8274,62.7491,62.7589,27545.0
2024-12-12 14:30:00,64.11,64.13,64.07,64.08,33314.0,62.7589,62.7785,62.7198,62.7296,33314.0
2024-12-12 14:40:00,64.09,64.15,64.08,64.12,38890.0,62.7393,62.7981,62.7296,62.7687,38890.0
2024-12-12 14:50:00,64.12,64.13,64.06,64.09,29378.0,62.7687,62.7785,62.71,62.7393,29378.0
2024-12-12 15:00:00,64.09,64.13,64.08,64.12,44332.0,62.7393,62.7785,62.7296,62.7687,44332.0
2024-12-12 15:10:00,64.12,64.22,64.11,64.19,33628.0,62.7687,62.8666,62.7589,62.8372,33628.0
2024-12-12 15:20:00,64.2,64.21,64.16,64.17,58042.0,62.847,62.8568,62.8079,62.8177,58042.0
2024-12-12 15:30:00,64.18,64.19,64.14,64.14,57309.0,62.8274,62.8372,62.7883,62.7883,57309.0
2024-12-12 15:40:00,64.14,64.15,64.05,64.06,67116.0,62.7883,62.7981,62.7002,62.71,67116.0
2024-12-12 15:50:00,64.05,64.08,63.96,64.0,216312.0,62.7002,62.7296,62.6121,62.6512,216312.0
2024-12-13 09:30:00,64.01,64.02,63.64,63.75,207718.0,62.661,62.6708,62.2988,62.4065,207718.0
2024-12-13 09:40:00,63.75,63.84,63.67,63.71,88014.0,62.4065,62.4946,62.3282,62.3674,88014.0
2024-12-13 09:50:00,63.71,63.74,63.6,63.6,102423.0,62.3674,62.3967,62.2597,62.2597,102423.0
2024-12-13 10:00:00,63.59,63.59,63.49,63.55,110881.0,62.2499,62.2499,62.152,62.2107,110881.0
2024-12-13 10:10:00,63.55,63.6,63.54,63.6,46166.0,62.2107,62.2597,62.2009,62.2597,46166.0
2024-12-13 10:20:00,63.59,63.61,63.45,63.49,70222.0,62.2499,62.2695,62.1128,62.152,70222.0
2024-12-13 10:30:00,63.48,63.79,63.44,63.61,430618.0,62.1422,62.4457,62.103,62.2695,430618.0
2024-12-13 10:40:00,63.61,63.66,63.56,63.58,44260.0,62.2695,62.3184,62.2205,62.2401,44260.0
2024-12-13 10:50:00,63.58,63.66,63.55,63.66,185777.0,62.2401,62.3184,62.2107,62.3184,185777.0
2024-12-13 11:00:00,63.67,63.75,63.61,63.75,257917.0,62.3282,62.4065,62.2695,62.4065,257917.0
2024-12-13 11:10:00,63.76,63.79,63.71,63.72,108764.0,62.4163,62.4457,62.3674,62.3771,108764.0
2024-12-13 11:20:00,63.71,63.75,63.65,63.74,164155.0,62.3674,62.4065,62.3086,62.3967,164155.0
2024-12-13 11:30:00,63.74,63.74,63.67,63.74,239154.0,62.3967,62.3967,62.3282,62.3967,239154.0
2024-12-13 11:40:00,63.74,63.81,63.73,63.8,28578.0,62.3967,62.4652,62.3869,62.4555,28578.0
2024-12-13 11:50:00,63.8,63.83,63.78,63.81,61564.0,62.4555,62.4848,62.4359,62.4652,61564.0
2024-12-13 12:00:00,63.81,63.84,63.65,63.66,36090.0,62.4652,62.4946,62.3086,62.3184,36090.0
2024-12-13 12:10:00,63.65,63.65,63.48,63.51,76078.0,62.3086,62.3086,62.1422,62.1716,76078.0
2024-12-13 12:20:00,63.51,63.6,63.48,63.59,43595.0,62.1716,62.2597,62.1422,62.2499,43595.0
2024-12-13 12:30:00,63.59,63.62,63.56,63.57,28972.0,62.2499,62.2793,62.2205,62.2303,28972.0
2024-12-13 12:40:00,63.57,63.64,63.57,63.63,23580.0,62.2303,62.2988,62.2303,62.289,23580.0
2024-12-13 12:50:00,63.62,63.63,63.57,63.6,19279.0,62.2793,62.289,62.2303,62.2597,19279.0
2024-12-13 13:00:00,63.61,63.64,63.56,63.59,24777.0,62.2695,62.2988,62.2205,62.2499,24777.0
2024-12-13 13:10:00,63.59,63.69,63.58,63.68,53319.0,62.2499,62.3478,62.2401,62.338,53319.0
2024-12-13 13:20:00,63.69,63.7,63.6,63.63,27117.0,62.3478,62.3576,62.2597,62.289,27117.0
2024-12-13 13:30:00,63.63,63.68,63.6,63.67,37843.0,62.289,62.338,62.2597,62.3282,37843.0
2024-12-13 13:40:00,63.68,63.77,63.66,63.67,64000.0,62.338,62.4261,62.3184,62.3282,64000.0
2024-12-13 13:50:00,63.67,63.7,63.61,63.61,15270.0,62.3282,62.3576,62.2695,62.2695,15270.0
2024-12-13 14:00:00,63.61,63.66,63.61,63.65,24311.0,62.2695,62.3184,62.2695,62.3086,24311.0
2024-12-13 14:10:00,63.65,63.66,63.61,63.63,27726.0,62.3086,62.3184,62.2695,62.289,27726.0
2024-12-13 14:20:00,63.61,63.63,63.55,63.55,26360.0,62.2695,62.289,62.2107,62.2107,26360.0
2024-12-13 14:30:00,63.55,63.58,63.55,63.57,27547.0,62.2107,62.2401,62.2107,62.2303,27547.0
2024-12-13 14:40:00,63.57,63.62,63.57,63.58,41899.0,62.2303,62.2793,62.2303,62.2401,41899.0
2024-12-13 14:50:00,63.59,63.6,63.54,63.6,37010.0,62.2499,62.2597,62.2009,62.2597,37010.0
2024-12-13 15:00:00,63.61,63.61,63.55,63.56,34560.0,62.2695,62.2695,62.2107,62.2205,34560.0
2024-12-13 15:10:00,63.56,63.58,63.53,63.55,56385.0,62.2205,62.2401,62.1911,62.2107,56385.0
2024-12-13 15:20:00,63.55,63.57,63.52,63.54,57418.0,62.2107,62.2303,62.1814,62.2009,57418.0
2024-12-13 15:30:00,63.53,63.55,63.46,63.55,63857.0,62.1911,62.2107,62.1226,62.2107,63857.0
2024-12-13 15:40:00,63.55,63.58,63.5,63.55,113046.0,62.2107,62.2401,62.1618,62.2107,113046.0
2024-12-13 15:50:00,63.56,63.59,63.47,63.54,389370.0,62.2205,62.2499,62.1324,62.2009,389370.0
2024-12-16 09:30:00,63.23,63.24,63.02,63.08,248295.0,61.8975,61.9073,61.6919,61.7506,248295.0
2024-12-16 09:40:00,63.07,63.13,62.83,62.98,90662.0,61.7408,61.7996,61.5059,61.6527,90662.0
2024-12-16 09:50:00,62.99,63.01,62.9,62.98,55369.0,61.6625,61.6821,61.5744,61.6527,55369.0
2024-12-16 10:00:00,62.98,63.18,62.94,63.13,42058.0,61.6527,61.8485,61.6136,61.7996,42058.0
2024-12-16 10:10:00,63.13,63.13,63.04,63.06,41622.0,61.7996,61.7996,61.7115,61.7311,41622.0
2024-12-16 10:20:00,63.07,63.07,63.0,63.01,103841.0,61.7408,61.7408,61.6723,61.6821,103841.0
2024-12-16 10:30:00,63.0,63.02,62.85,62.94,136655.0,61.6723,61.6919,61.5255,61.6136,136655.0
2024-12-16 10:40:00,62.94,63.07,62.9,63.07,44539.0,61.6136,61.7408,61.5744,61.7408,44539.0
2024-12-16 10:50:00,63.07,63.13,63.02,63.05,26652.0,61.7408,61.7996,61.6919,61.7213,26652.0
2024-12-16 11:00:00,63.06,63.06,62.98,63.02,36269.0,61.7311,61.7311,61.6527,61.6919,36269.0
2024-12-16 11:10:00,63.02,63.03,62.93,62.94,24431.0,61.6919,61.7017,61.6038,61.6136,24431.0
2024-12-16 11:20:00,62.93,62.96,62.87,62.89,29618.0,61.6038,61.6332,61.5451,61.5646,29618.0
2024-12-16 11:30:00,62.88,62.94,62.86,62.86,49082.0,61.5548,61.6136,61.5353,61.5353,49082.0
2024-12-16 11:40:00,62.86,62.87,62.7,62.71,62927.0,61.5353,61.5451,61.3786,61.3884,62927.0
2024-12-16 11:50:00,62.71,62.78,62.68,62.75,52287.0,61.3884,61.457,61.3591,61.4276,52287.0
2024-12-16 12:00:00,62.75,62.77,62.66,62.67,46650.0,61.4276,61.4472,61.3395,61.3493,46650.0
2024-12-16 12:10:00,62.67,62.73,62.66,62.69,39209.0,61.3493,61.408,61.3395,61.3688,39209.0
2024-12-16 12:20:00,62.69,62.74,62.62,62.66,122916.0,61.3688,61.4178,61.3003,61.3395,122916.0
2024-12-16 12:30:00,62.66,62.72,62.63,62.7,47625.0,61.3395,61.3982,61.3101,61.3786,47625.0
2024-12-16 12:40:00,62.71,62.72,62.58,62.6,43050.0,61.3884,61.3982,61.2612,61.2807,43050.0
2024-12-16 12:50:00,62.59,62.67,62.56,62.6,104188.0,61.271,61.3493,61.2416,61.2807,104188.0
2024-12-16 13:00:00,62.6,62.62,62.46,62.49,80402.0,61.2807,61.3003,61.1437,61.1731,80402.0
2024-12-16 13:10:00,62.5,62.52,62.4,62.44,63532.0,61.1829,61.2024,61.085,61.1241,63532.0
2024-12-16 13:20:00,62.44,62.45,62.34,62.38,114052.0,61.1241,61.1339,61.0262,61.0654,114052.0
2024-12-16 13:30:00,62.37,62.38,62.24,62.29,65737.0,61.0556,61.0654,60.9283,60.9773,65737.0
2024-12-16 13:40:00,62.29,62.33,62.26,62.32,73116.0,60.9773,61.0164,60.9479,61.0066,73116.0
2024-12-16 13:50:00,62.31,62.39,62.3,62.36,144735.0,60.9969,61.0752,60.9871,61.0458,144735.0
2024-12-16 14:00:00,62.37,62.41,62.33,62.36,82085.0,61.0556,61.0948,61.0164,61.0458,82085.0
2024-12-16 14:10:00,62.35,62.38,62.33,62.35,100775.0,61.036,61.0654,61.0164,61.036,100775.0
2024-12-16 14:20:00,62.35,62.37,62.22,62.26,112797.0,61.036,61.0556,60.9088,60.9479,112797.0
2024-12-16 14:30:00,62.26,62.26,62.16,62.18,89019.0,60.9479,60.9479,60.85,60.8696,89019.0
2024-12-16 14:40:00,62.16,62.24,62.16,62.23,71225.0,60.85,60.9283,60.85,60.9185,71225.0
2024-12-16 14:50:00,62.24,62.34,62.23,62.33,71295.0,60.9283,61.0262,60.9185,61.0164,71295.0
2024-12-16 15:00:00,62.32,62.33,62.24,62.28,86602.0,61.0066,61.0164,60.9283,60.9675,86602.0
2024-12-16 15:10:00,62.28,62.32,62.23,62.24,61820.0,60.9675,61.0066,60.9185,60.9283,61820.0
2024-12-16 15:20:00,62.25,62.25,62.18,62.2,73792.0,60.9381,60.9381,60.8696,60.8892,73792.0
2024-12-16 15:30:00,62.2,62.28,62.19,62.27,91652.0,60.8892,60.9675,60.8794,60.9577,91652.0
2024-12-16 15:40:00,62.27,62.31,62.25,62.29,131579.0,60.9577,60.9969,60.9381,60.9773,131579.0
2024-12-16 15:50:00,62.29,62.29,62.09,62.14,381034.0,60.9773,60.9773,60.7815,60.8304,381034.0
2024-12-17 09:30:00,61.74,61.79,61.59,61.69,260533.0,60.4389,60.4878,60.292,60.3899,260533.0
2024-12-17 09:40:00,61.69,61.73,61.59,61.72,124745.0,60.3899,60.4291,60.292,60.4193,124745.0
2024-12-17 09:50:00,61.71,61.78,61.67,61.76,132537.0,60.4095,60.478,60.3703,60.4584,132537.0
2024-12-17 10:00:00,61.76,61.85,61.7,61.79,129045.0,60.4584,60.5466,60.3997,60.4878,129045.0
2024-12-17 10:10:00,61.79,61.88,61.72,61.86,110238.0,60.4878,60.5759,60.4193,60.5563,110238.0
2024-12-17 10:20:00,61.85,61.91,61.78,61.87,91725.0,60.5466,60.6053,60.478,60.5661,91725.0
2024-12-17 10:30:00,61.87,61.93,61.82,61.86,107615.0,60.5661,60.6249,60.5172,60.5563,107615.0
2024-12-17 10:40:00,61.86,61.87,61.68,61.71,184383.0,60.5563,60.5661,60.3801,60.4095,184383.0
2024-12-17 10:50:00,61.7,61.75,61.68,61.72,122315.0,60.3997,60.4487,60.3801,60.4193,122315.0
2024-12-17 11:00:00,61.73,61.85,61.72,61.78,100250.0,60.4291,60.5466,60.4193,60.478,100250.0
2024-12-17 11:10:00,61.79,61.86,61.75,61.8,104348.0,60.4878,60.5563,60.4487,60.4976,104348.0
2024-12-17 11:20:00,61.8,61.85,61.76,61.77,117872.0,60.4976,60.5466,60.4584,60.4682,117872.0
2024-12-17 11:30:00,61.77,61.83,61.7,61.77,165977.0,60.4682,60.527,60.3997,60.4682,165977.0
2024-12-17 11:40:00,61.77,61.9,61.76,61.9,61824.0,60.4682,60.5955,60.4584,60.5955,61824.0
2024-12-17 11:50:00,61.9,62.01,61.87,62.0,39101.0,60.5955,60.7032,60.5661,60.6934,39101.0
2024-12-17 12:00:00,62.0,62.03,61.96,61.97,37814.0,60.6934,60.7228,60.6542,60.664,37814.0
2024-12-17 12:10:00,61.96,61.97,61.92,61.94,27822.0,60.6542,60.664,60.6151,60.6347,27822.0
2024-12-17 12:20:00,61.95,61.96,61.77,61.78,27417.0,60.6444,60.6542,60.4682,60.478,27417.0
2024-12-17 12:30:00,61.78,61.86,61.77,61.86,80449.0,60.478,60.5563,60.4682,60.5563,80449.0
2024-12-17 12:40:00,61.86,61.96,61.8,61.89,73222.0,60.5563,60.6542,60.4976,60.5857,73222.0
2024-12-17 12:50:00,61.89,61.91,61.86,61.9,39281.0,60.5857,60.6053,60.5563,60.5955,39281.0
2024-12-17 13:00:00,61.9,61.92,61.79,61.79,61939.0,60.5955,60.6151,60.4878,60.4878,61939.0
2024-12-17 13:10:00,61.79,61.84,61.76,61.82,65576.0,60.4878,60.5368,60.4584,60.5172,65576.0
2024-12-17 13:20:00,61.82,61.9,61.81,61.89,44820.0,60.5172,60.5955,60.5074,60.5857,44820.0
2024-12-17 13:30:00,61.9,61.91,61.87,61.87,32982.0,60.5955,60.6053,60.5661,60.5661,32982.0
2024-12-17 13:40:00,61.87,61.94,61.85,61.89,75480.0,60.5661,60.6347,60.5466,60.5857,75480.0
2024-12-17 13:50:00,61.9,62.02,61.88,62.02,41993.0,60.5955,60.713,60.5759,60.713,41993.0
2024-12-17 14:00:00,62.02,62.08,62.0,62.05,58873.0,60.713,60.7717,60.6934,60.7423,58873.0
2024-12-17 14:10:00,62.05,62.06,61.97,61.97,31037.0,60.7423,60.7521,60.664,60.664,31037.0
2024-12-17 14:20:00,61.97,61.99,61.95,61.97,40396.0,60.664,60.6836,60.6444,60.664,40396.0
2024-12-17 14:30:00,61.98,62.02,61.97,62.0,52004.0,60.6738,60.713,60.664,60.6934,52004.0
2024-12-17 14:40:00,62.0,62.01,61.94,61.97,31949.0,60.6934,60.7032,60.6347,60.664,31949.0
2024-12-17 14:50:00,61.97,61.97,61.88,61.88,52705.0,60.664,60.664,60.5759,60.5759,52705.0
2024-12-17 15:00:00,61.89,61.9,61.81,61.88,100804.0,60.5857,60.5955,60.5074,60.5759,100804.0
2024-12-17 15:10:00,61.89,61.91,61.86,61.88,112780.0,60.5857,60.6053,60.5563,60.5759,112780.0
2024-12-17 15:20:00,61.88,61.92,61.85,61.92,86259.0,60.5759,60.6151,60.5466,60.6151,86259.0
2024-12-17 15:30:00,61.92,62.03,61.87,61.89,115502.0,60.6151,60.7228,60.5661,60.5857,115502.0
2024-12-17 15:40:00,61.9,61.9,61.79,61.82,168213.0,60.5955,60.5955,60.4878,60.5172,168213.0
2024-12-17 15:50:00,61.82,61.95,61.81,61.86,434827.0,60.5172,60.6444,60.5074,60.5563,434827.0
2024-12-18 09:30:00,62.09,62.28,61.96,62.24,170557.0,60.7815,60.9675,60.6542,60.9283,170557.0
2024-12-18 09:40:00,62.23,62.29,62.07,62.15,150624.0,60.9185,60.9773,60.7619,60.8402,150624.0
2024-12-18 09:50:00,62.16,62.19,61.86,61.9,77866.0,60.85,60.8794,60.5563,60.5955,77866.0
2024-12-18 10:00:00,61.89,61.92,61.81,61.89,198685.0,60.5857,60.6151,60.5074,60.5857,198685.0
2024-12-18 10:10:00,61.88,61.93,61.82,61.87,156220.0,60.5759,60.6249,60.5172,60.5661,156220.0
2024-12-18 10:20:00,61.88,61.91,61.8,61.83,79265.0,60.5759,60.6053,60.4976,60.527,79265.0
2024-12-18 10:30:00,61.83,61.91,61.82,61.88,60695.0,60.527,60.6053,60.5172,60.5759,60695.0
2024-12-18 10:40:00,61.87,61.9,61.77,61.79,56666.0,60.5661,60.5955,60.4682,60.4878,56666.0
2024-12-18 10:50:00,61.79,61.86,61.78,61.85,148419.0,60.4878,60.5563,60.478,60.5466,148419.0
2024-12-18 11:00:00,61.85,61.88,61.8,61.84,181199.0,60.5466,60.5759,60.4976,60.5368,181199.0
2024-12-18 11:10:00,61.84,61.95,61.83,61.94,124329.0,60.5368,60.6444,60.527,60.6347,124329.0
2024-12-18 11:20:00,61.94,61.95,61.88,61.88,65694.0,60.6347,60.6444,60.5759,60.5759,65694.0
2024-12-18 11:30:00,61.88,61.92,61.79,61.92,77562.0,60.5759,60.6151,60.4878,60.6151,77562.0
2024-12-18 11:40:00,61.92,61.92,61.85,61.91,35793.0,60.6151,60.6151,60.5466,60.6053,35793.0
2024-12-18 11:50:00,61.91,61.97,61.89,61.96,47995.0,60.6053,60.664,60.5857,60.6542,47995.0
2024-12-18 12:00:00,61.95,62.03,61.94,62.0,58492.0,60.6444,60.7228,60.6347,60.6934,58492.0
2024-12-18 12:10:00,62.0,62.08,61.99,62.08,29570.0,60.6934,60.7717,60.6836,60.7717,29570.0
2024-12-18 12:20:00,62.08,62.11,62.06,62.08,44944.0,60.7717,60.8011,60.7521,60.7717,44944.0
2024-12-18 12:30:00,62.08,62.11,62.0,62.01,56367.0,60.7717,60.8011,60.6934,60.7032,56367.0
2024-12-18 12:40:00,62.0,62.1,61.99,62.1,46448.0,60.6934,60.7913,60.6836,60.7913,46448.0
2024-12-18 12:50:00,62.1,62.1,61.99,62.0,30783.0,60.7913,60.7913,60.6836,60.6934,30783.0
2024-12-18 13:00:00,61.99,62.01,61.94,61.97,37988.0,60.6836,60.7032,60.6347,60.664,37988.0
2024-12-18 13:10:00,61.97,61.99,61.92,61.96,67594.0,60.664,60.6836,60.6151,60.6542,67594.0
2024-12-18 13:20:00,61.95,61.98,61.9,61.91,49193.0,60.6444,60.6738,60.5955,60.6053,49193.0
2024-12-18 13:30:00,61.91,61.97,61.9,61.95,38663.0,60.6053,60.664,60.5955,60.6444,38663.0
2024-12-18 13:40:00,61.96,61.98,61.93,61.97,71127.0,60.6542,60.6738,60.6249,60.664,71127.0
2024-12-18 13:50:00,61.98,62.06,61.97,62.06,25427.0,60.6738,60.7521,60.664,60.7521,25427.0
2024-12-18 14:00:00,62.05,62.06,61.73,61.74,93200.0,60.7423,60.7521,60.4291,60.4389,93200.0
2024-12-18 14:10:00,61.74,61.75,61.61,61.62,33088.0,60.4389,60.4487,60.3116,60.3214,33088.0
2024-12-18 14:20:00,61.61,61.67,61.54,61.55,48649.0,60.3116,60.3703,60.2431,60.2529,48649.0
2024-12-18 14:30:00,61.54,61.63,61.45,61.47,68574.0,60.2431,60.3312,60.155,60.1746,68574.0
2024-12-18 14:40:00,61.46,61.54,61.37,61.38,70729.0,60.1648,60.2431,60.0767,60.0865,70729.0
2024-12-18 14:50:00,61.37,61.42,61.26,61.29,111915.0,60.0767,60.1256,59.969,59.9984,111915.0
2024-12-18 15:00:00,61.29,61.35,61.21,61.27,105375.0,59.9984,60.0571,59.92,59.9788,105375.0
2024-12-18 15:10:00,61.27,61.3,61.14,61.15,76723.0,59.9788,60.0081,59.8515,59.8613,76723.0
2024-12-18 15:20:00,61.15,61.26,61.08,61.1,100955.0,59.8613,59.969,59.7928,59.8124,100955.0
2024-12-18 15:30:00,61.1,61.13,60.88,60.9,215565.0,59.8124,59.8417,59.597,59.6166,215565.0
2024-12-18 15:40:00,60.9,60.91,60.63,60.71,351296.0,59.6166,59.6264,59.3523,59.4306,351296.0
2024-12-18 15:50:00,60.71,60.72,60.53,60.63,505579.0,59.4306,59.4404,59.2544,59.3523,505579.0
2024-12-19 09:30:00,61.42,61.54,61.21,61.37,512444.0,60.1256,60.2431,59.92,60.0767,512444.0
2024-12-19 09:40:00,61.37,61.37,61.19,61.26,192898.0,60.0767,60.0767,59.9005,59.969,192898.0
2024-12-19 09:50:00,61.25,61.29,61.13,61.2,163596.0,59.9592,59.9984,59.8417,59.9103,163596.0
2024-12-19 10:00:00,61.2,61.2,60.98,61.0,140275.0,59.9103,59.9103,59.6949,59.7145,140275.0
2024-12-19 10:10:00,60.99,61.03,60.83,60.96,230566.0,59.7047,59.7438,59.548,59.6753,230566.0
2024-12-19 10:20:00,60.95,61.07,60.89,61.01,166930.0,59.6655,59.783,59.6068,59.7243,166930.0
2024-12-19 10:30:00,61.01,61.09,60.96,60.99,151488.0,59.7243,59.8026,59.6753,59.7047,151488.0
2024-12-19 10:40:00,60.99,61.08,60.91,60.92,151196.0,59.7047,59.7928,59.6264,59.6362,151196.0
2024-12-19 10:50:00,60.92,60.96,60.83,60.89,114623.0,59.6362,59.6753,59.548,59.6068,114623.0
2024-12-19 11:00:00,60.88,60.88,60.76,60.8,101662.0,59.597,59.597,59.4795,59.5187,101662.0
2024-12-19 11:10:00,60.8,60.83,60.69,60.78,89548.0,59.5187,59.548,59.411,59.4991,89548.0
2024-12-19 11:20:00,60.78,60.9,60.76,60.82,68359.0,59.4991,59.6166,59.4795,59.5383,68359.0
2024-12-19 11:30:00,60.81,60.86,60.74,60.82,160251.0,59.5285,59.5774,59.4599,59.5383,160251.0
2024-12-19 11:40:00,60.83,60.92,60.82,60.89,60946.0,59.548,59.6362,59.5383,59.6068,60946.0
2024-12-19 11:50:00,60.89,60.89,60.73,60.73,144585.0,59.6068,59.6068,59.4502,59.4502,144585.0
2024-12-19 12:00:00,60.73,60.79,60.73,60.76,65269.0,59.4502,59.5089,59.4502,59.4795,65269.0
2024-12-19 12:10:00,60.77,60.83,60.74,60.81,33822.0,59.4893,59.548,59.4599,59.5285,33822.0
2024-12-19 12:20:00,60.8,60.81,60.68,60.7,47707.0,59.5187,59.5285,59.4012,59.4208,47707.0
2024-12-19 12:30:00,60.7,60.73,60.65,60.69,54263.0,59.4208,59.4502,59.3718,59.411,54263.0
2024-12-19 12:40:00,60.69,60.69,60.61,60.65,21540.0,59.411,59.411,59.3327,59.3718,21540.0
2024-12-19 12:50:00,60.66,60.76,60.65,60.73,40400.0,59.3816,59.4795,59.3718,59.4502,40400.0
2024-12-19 13:00:00,60.73,60.73,60.64,60.73,34039.0,59.4502,59.4502,59.3621,59.4502,34039.0
2024-12-19 13:10:00,60.72,60.79,60.67,60.7,48866.0,59.4404,59.5089,59.3914,59.4208,48866.0
2024-12-19 13:20:00,60.7,60.72,60.63,60.72,36963.0,59.4208,59.4404,59.3523,59.4404,36963.0
2024-12-19 13:30:00,60.73,60.82,60.71,60.77,43624.0,59.4502,59.5383,59.4306,59.4893,43624.0
2024-12-19 13:40:00,60.76,60.83,60.76,60.78,27759.0,59.4795,59.548,59.4795,59.4991,27759.0
2024-12-19 13:50:00,60.77,60.87,60.75,60.86,31312.0,59.4893,59.5872,59.4697,59.5774,31312.0
2024-12-19 14:00:00,60.86,60.89,60.76,60.77,32001.0,59.5774,59.6068,59.4795,59.4893,32001.0
2024-12-19 14:10:00,60.77,60.87,60.72,60.86,92248.0,59.4893,59.5872,59.4404,59.5774,92248.0
2024-12-19 14:20:00,60.86,60.97,60.85,60.97,95780.0,59.5774,59.6851,59.5676,59.6851,95780.0
2024-12-19 14:30:00,60.97,61.01,60.91,60.99,133875.0,59.6851,59.7243,59.6264,59.7047,133875.0
2024-12-19 14:40:00,60.99,61.0,60.91,60.92,84852.0,59.7047,59.7145,59.6264,59.6362,84852.0
2024-12-19 14:50:00,60.92,60.99,60.88,60.92,93494.0,59.6362,59.7047,59.597,59.6362,93494.0
2024-12-19 15:00:00,60.93,60.95,60.84,60.87,53628.0,59.6459,59.6655,59.5578,59.5872,53628.0
2024-12-19 15:10:00,60.88,60.96,60.86,60.92,54807.0,59.597,59.6753,59.5774,59.6362,54807.0
2024-12-19 15:20:00,60.92,60.94,60.79,60.82,91446.0,59.6362,59.6557,59.5089,59.5383,91446.0
2024-12-19 15:30:00,60.83,60.96,60.8,60.95,133305.0,59.548,59.6753,59.5187,59.6655,133305.0
2024-12-19 15:40:00,60.95,61.02,60.92,60.94,156685.0,59.6655,59.734,59.6362,59.6557,156685.0
2024-12-19 15:50:00,60.93,60.93,60.72,60.8,584088.0,59.6459,59.6459,59.4404,59.5187,584088.0
2024-12-20 09:30:00,60.23,60.44,60.14,60.4,417958.0,58.9607,59.1663,58.8726,59.1271,417958.0
2024-12-20 09:40:00,60.4,60.45,60.14,60.26,160679.0,59.1271,59.1761,58.8726,58.9901,160679.0
2024-12-20 09:50:00,60.25,60.51,60.24,60.4,211079.0,58.9803,59.2348,58.9705,59.1271,211079.0
2024-12-20 10:00:00,60.42,60.58,60.4,60.55,105553.0,59.1467,59.3033,59.1271,59.2739,105553.0
2024-12-20 10:10:00,60.54,60.59,60.49,60.57,80223.0,59.2642,59.3131,59.2152,59.2935,80223.0
2024-12-20 10:20:00,60.58,60.61,60.53,60.57,73422.0,59.3033,59.3327,59.2544,59.2935,73422.0
2024-12-20 10:30:00,60.57,60.63,60.55,60.59,63426.0,59.2935,59.3523,59.2739,59.3131,63426.0
2024-12-20 10:40:00,60.59,60.66,60.54,60.6,126229.0,59.3131,59.3816,59.2642,59.3229,126229.0
2024-12-20 10:50:00,60.61,60.69,60.57,60.58,94392.0,59.3327,59.411,59.2935,59.3033,94392.0
2024-12-20 11:00:00,60.58,60.67,60.56,60.64,75014.0,59.3033,59.3914,59.2837,59.3621,75014.0
2024-12-20 11:10:00,60.65,60.78,60.65,60.77,35694.0,59.3718,59.4991,59.3718,59.4893,35694.0
2024-12-20 11:20:00,60.77,60.85,60.75,60.8,123056.0,59.4893,59.5676,59.4697,59.5187,123056.0
2024-12-20 11:30:00,60.8,60.84,60.72,60.84,172026.0,59.5187,59.5578,59.4404,59.5578,172026.0
2024-12-20 11:40:00,60.85,60.98,60.84,60.87,39355.0,59.5676,59.6949,59.5578,59.5872,39355.0
2024-12-20 11:50:00,60.86,60.94,60.82,60.94,35492.0,59.5774,59.6557,59.5383,59.6557,35492.0
2024-12-20 12:00:00,60.94,60.96,60.88,60.89,39156.0,59.6557,59.6753,59.597,59.6068,39156.0
2024-12-20 12:10:00,60.89,60.91,60.85,60.88,23013.0,59.6068,59.6264,59.5676,59.597,23013.0
2024-12-20 12:20:00,60.89,60.92,60.87,60.91,29171.0,59.6068,59.6362,59.5872,59.6264,29171.0
2024-12-20 12:30:00,60.91,60.95,60.84,60.94,42889.0,59.6264,59.6655,59.5578,59.6557,42889.0
2024-12-20 12:40:00,60.94,60.97,60.9,60.97,53764.0,59.6557,59.6851,59.6166,59.6851,53764.0
2024-12-20 12:50:00,60.96,61.03,60.93,61.02,33599.0,59.6753,59.7438,59.6459,59.734,33599.0
2024-12-20 13:00:00,61.02,61.02,60.94,60.95,43671.0,59.734,59.734,59.6557,59.6655,43671.0
2024-12-20 13:10:00,60.95,60.99,60.88,60.88,44404.0,59.6655,59.7047,59.597,59.597,44404.0
2024-12-20 13:20:00,60.89,60.89,60.8,60.8,59408.0,59.6068,59.6068,59.5187,59.5187,59408.0
2024-12-20 13:30:00,60.8,60.86,60.79,60.8,50908.0,59.5187,59.5774,59.5089,59.5187,50908.0
2024-12-20 13:40:00,60.81,60.86,60.8,60.8,53097.0,59.5285,59.5774,59.5187,59.5187,53097.0
2024-12-20 13:50:00,60.81,60.91,60.77,60.79,39355.0,59.5285,59.6264,59.4893,59.5089,39355.0
2024-12-20 14:00:00,60.79,60.8,60.73,60.76,26658.0,59.5089,59.5187,59.4502,59.4795,26658.0
2024-12-20 14:10:00,60.76,60.8,60.74,60.79,30966.0,59.4795,59.5187,59.4599,59.5089,30966.0
2024-12-20 14:20:00,60.8,60.97,60.79,60.96,100053.0,59.5187,59.6851,59.5089,59.6753,100053.0
2024-12-20 14:30:00,60.96,61.0,60.92,61.0,45175.0,59.6753,59.7145,59.6362,59.7145,45175.0
2024-12-20 14:40:00,61.0,61.0,60.94,60.98,88454.0,59.7145,59.7145,59.6557,59.6949,88454.0
2024-12-20 14:50:00,60.99,61.0,60.93,60.94,96674.0,59.7047,59.7145,59.6459,59.6557,96674.0
2024-12-20 15:00:00,60.94,60.96,60.83,60.85,77178.0,59.6557,59.6753,59.548,59.5676,77178.0
2024-12-20 15:10:00,60.84,60.85,60.75,60.75,58582.0,59.5578,59.5676,59.4697,59.4697,58582.0
2024-12-20 15:20:00,60.75,60.79,60.68,60.76,83897.0,59.4697,59.5089,59.4012,59.4795,83897.0
2024-12-20 15:30:00,60.76,60.81,60.65,60.78,81957.0,59.4795,59.5285,59.3718,59.4991,81957.0
2024-12-20 15:40:00,60.79,60.82,60.7,60.71,73632.0,59.5089,59.5383,59.4208,59.4306,73632.0
2024-12-20 15:50:00,60.71,60.71,60.59,60.61,328400.0,59.4306,59.4306,59.3131,59.3327,328400.0
2024-12-23 09:30:00,60.63,60.71,60.52,60.53,328727.0,59.3523,59.4306,59.2446,59.2544,328727.0
2024-12-23 09:40:00,60.54,60.66,60.5,60.57,65011.0,59.2642,59.3816,59.225,59.2935,65011.0
2024-12-23 09:50:00,60.58,60.66,60.56,60.59,78068.0,59.3033,59.3816,59.2837,59.3131,78068.0
2024-12-23 10:00:00,60.61,60.61,60.48,60.56,133875.0,59.3327,59.3327,59.2054,59.2837,133875.0
2024-12-23 10:10:00,60.56,60.66,60.54,60.66,62883.0,59.2837,59.3816,59.2642,59.3816,62883.0
2024-12-23 10:20:00,60.66,60.67,60.55,60.66,84975.0,59.3816,59.3914,59.2739,59.3816,84975.0
2024-12-23 10:30:00,60.67,60.71,60.63,60.67,72112.0,59.3914,59.4306,59.3523,59.3914,72112.0
2024-12-23 10:40:00,60.67,60.68,60.54,60.57,64328.0,59.3914,59.4012,59.2642,59.2935,64328.0
2024-12-23 10:50:00,60.58,60.6,60.54,60.55,57684.0,59.3033,59.3229,59.2642,59.2739,57684.0
2024-12-23 11:00:00,60.55,60.71,60.55,60.7,53443.0,59.2739,59.4306,59.2739,59.4208,53443.0
2024-12-23 11:10:00,60.7,60.81,60.69,60.77,91525.0,59.4208,59.5285,59.411,59.4893,91525.0
2024-12-23 11:20:00,60.78,60.82,60.76,60.8,93788.0,59.4991,59.5383,59.4795,59.5187,93788.0
2024-12-23 11:30:00,60.8,60.85,60.79,60.84,71694.0,59.5187,59.5676,59.5089,59.5578,71694.0
2024-12-23 11:40:00,60.84,60.85,60.77,60.8,30976.0,59.5578,59.5676,59.4893,59.5187,30976.0
2024-12-23 11:50:00,60.8,60.89,60.77,60.88,24353.0,59.5187,59.6068,59.4893,59.597,24353.0
2024-12-23 12:00:00,60.88,60.93,60.86,60.88,28137.0,59.597,59.6459,59.5774,59.597,28137.0
2024-12-23 12:10:00,60.87,60.87,60.82,60.86,31416.0,59.5872,59.5872,59.5383,59.5774,31416.0
2024-12-23 12:20:00,60.87,60.94,60.86,60.9,53030.0,59.5872,59.6557,59.5774,59.6166,53030.0
2024-12-23 12:30:00,60.9,60.91,60.84,60.91,23969.0,59.6166,59.6264,59.5578,59.6264,23969.0
2024-12-23 12:40:00,60.9,60.95,60.89,60.95,25572.0,59.6166,59.6655,59.6068,59.6655,25572.0
2024-12-23 12:50:00,60.94,60.99,60.91,60.98,15386.0,59.6557,59.7047,59.6264,59.6949,15386.0
2024-12-23 13:00:00,60.98,61.06,60.97,61.03,27850.0,59.6949,59.7732,59.6851,59.7438,27850.0
2024-12-23 13:10:00,61.03,61.08,61.0,61.05,28697.0,59.7438,59.7928,59.7145,59.7634,28697.0
2024-12-23 13:20:00,61.05,61.08,61.03,61.04,21300.0,59.7634,59.7928,59.7438,59.7536,21300.0
2024-12-23 13:30:00,61.05,61.1,61.04,61.09,14257.0,59.7634,59.8124,59.7536,59.8026,14257.0
2024-12-23 13:40:00,61.1,61.1,61.03,61.05,14926.0,59.8124,59.8124,59.7438,59.7634,14926.0
2024-12-23 13:50:00,61.05,61.06,60.99,61.03,44600.0,59.7634,59.7732,59.7047,59.7438,44600.0
2024-12-23 14:00:00,61.04,61.05,61.0,61.04,27446.0,59.7536,59.7634,59.7145,59.7536,27446.0
2024-12-23 14:10:00,61.04,61.05,61.0,61.04,23874.0,59.7536,59.7634,59.7145,59.7536,23874.0
2024-12-23 14:20:00,61.04,61.04,60.92,60.94,34766.0,59.7536,59.7536,59.6362,59.6557,34766.0
2024-12-23 14:30:00,60.95,60.97,60.93,60.97,24551.0,59.6655,59.6851,59.6459,59.6851,24551.0
2024-12-23 14:40:00,60.96,61.0,60.93,60.93,24899.0,59.6753,59.7145,59.6459,59.6459,24899.0
2024-12-23 14:50:00,60.94,60.98,60.91,60.97,40624.0,59.6557,59.6949,59.6264,59.6851,40624.0
2024-12-23 15:00:00,60.97,61.05,60.95,61.0,25738.0,59.6851,59.7634,59.6655,59.7145,25738.0
2024-12-23 15:10:00,60.99,61.0,60.87,60.88,28783.0,59.7047,59.7145,59.5872,59.597,28783.0
2024-12-23 15:20:00,60.89,60.97,60.86,60.93,176604.0,59.6068,59.6851,59.5774,59.6459,176604.0
2024-12-23 15:30:00,60.92,61.02,60.86,61.0,64163.0,59.6362,59.734,59.5774,59.7145,64163.0
2024-12-23 15:40:00,61.0,61.2,60.99,61.19,91122.0,59.7145,59.9103,59.7047,59.9005,91122.0
2024-12-23 15:50:00,61.19,61.29,61.15,61.16,267390.0,59.9005,59.9984,59.8613,59.8711,267390.0
2024-12-24 09:30:00,61.37,61.39,61.02,61.17,79871.0,60.0767,60.0962,59.734,59.8809,79871.0
2024-12-24 09:40:00,61.15,61.21,61.08,61.13,32697.0,59.8613,59.92,59.7928,59.8417,32697.0
2024-12-24 09:50:00,61.13,61.15,60.98,60.99,51507.0,59.8417,59.8613,59.6949,59.7047,51507.0
2024-12-24 10:00:00,61.0,61.27,61.0,61.23,30593.0,59.7145,59.9788,59.7145,59.9396,30593.0
2024-12-24 10:10:00,61.24,61.44,61.24,61.43,29357.0,59.9494,60.1452,59.9494,60.1354,29357.0
2024-12-24 10:20:00,61.44,61.47,61.4,61.43,98856.0,60.1452,60.1746,60.106,60.1354,98856.0
2024-12-24 10:30:00,61.42,61.54,61.41,61.48,41409.0,60.1256,60.2431,60.1158,60.1843,41409.0
2024-12-24 10:40:00,61.49,61.52,61.46,61.5,65027.0,60.1941,60.2235,60.1648,60.2039,65027.0
2024-12-24 10:50:00,61.5,61.5,61.44,61.46,28225.0,60.2039,60.2039,60.1452,60.1648,28225.0
2024-12-24 11:00:00,61.45,61.48,61.41,61.42,80352.0,60.155,60.1843,60.1158,60.1256,80352.0
2024-12-24 11:10:00,61.41,61.44,61.35,61.43,25314.0,60.1158,60.1452,60.0571,60.1354,25314.0
2024-12-24 11:20:00,61.43,61.43,61.39,61.39,37863.0,60.1354,60.1354,60.0962,60.0962,37863.0
2024-12-24 11:30:00,61.4,61.44,61.36,61.4,33973.0,60.106,60.1452,60.0669,60.106,33973.0
2024-12-24 11:40:00,61.39,61.47,61.39,61.47,30621.0,60.0962,60.1746,60.0962,60.1746,30621.0
2024-12-24 11:50:00,61.46,61.48,61.39,61.4,43581.0,60.1648,60.1843,60.0962,60.106,43581.0
2024-12-24 12:00:00,61.4,61.51,61.4,61.51,33097.0,60.106,60.2137,60.106,60.2137,33097.0
2024-12-24 12:10:00,61.51,61.53,61.48,61.48,38396.0,60.2137,60.2333,60.1843,60.1843,38396.0
2024-12-24 12:20:00,61.49,61.56,61.48,61.54,39763.0,60.1941,60.2627,60.1843,60.2431,39763.0
2024-12-24 12:30:00,61.54,61.61,61.49,61.61,38084.0,60.2431,60.3116,60.1941,60.3116,38084.0
2024-12-24 12:40:00,61.61,61.64,61.56,61.57,52894.0,60.3116,60.341,60.2627,60.2725,52894.0
2024-12-24 12:50:00,61.57,61.58,61.42,61.44,120404.0,60.2725,60.2822,60.1256,60.1452,120404.0
2024-12-26 09:30:00,61.48,61.48,61.33,61.39,60378.0,60.1843,60.1843,60.0375,60.0962,60378.0
2024-12-26 09:40:00,61.42,61.53,61.39,61.52,36753.0,60.1256,60.2333,60.0962,60.2235,36753.0
2024-12-26 09:50:00,61.53,61.62,61.46,61.61,23001.0,60.2333,60.3214,60.1648,60.3116,23001.0
2024-12-26 10:00:00,61.62,61.68,61.58,61.64,34462.0,60.3214,60.3801,60.2822,60.341,34462.0
2024-12-26 10:10:00,61.64,61.76,61.64,61.73,41856.0,60.341,60.4584,60.341,60.4291,41856.0
2024-12-26 10:20:00,61.73,61.73,61.54,61.56,71831.0,60.4291,60.4291,60.2431,60.2627,71831.0
2024-12-26 10:30:00,61.55,61.58,61.51,61.58,28986.0,60.2529,60.2822,60.2137,60.2822,28986.0
2024-12-26 10:40:00,61.58,61.66,61.55,61.66,19700.0,60.2822,60.3606,60.2529,60.3606,19700.0
2024-12-26 10:50:00,61.66,61.68,61.63,61.67,25739.0,60.3606,60.3801,60.3312,60.3703,25739.0
2024-12-26 11:00:00,61.67,61.72,61.66,61.69,39205.0,60.3703,60.4193,60.3606,60.3899,39205.0
2024-12-26 11:10:00,61.7,61.7,61.63,61.7,26379.0,60.3997,60.3997,60.3312,60.3997,26379.0
2024-12-26 11:20:00,61.7,61.72,61.67,61.7,42791.0,60.3997,60.4193,60.3703,60.3997,42791.0
2024-12-26 11:30:00,61.7,61.72,61.65,61.72,30216.0,60.3997,60.4193,60.3508,60.4193,30216.0
2024-12-26 11:40:00,61.72,61.75,61.69,61.75,24338.0,60.4193,60.4487,60.3899,60.4487,24338.0
2024-12-26 11:50:00,61.75,61.77,61.7,61.72,52694.0,60.4487,60.4682,60.3997,60.4193,52694.0
2024-12-26 12:00:00,61.72,61.72,61.68,61.7,20806.0,60.4193,60.4193,60.3801,60.3997,20806.0
2024-12-26 12:10:00,61.71,61.71,61.6,61.61,31711.0,60.4095,60.4095,60.3018,60.3116,31711.0
2024-12-26 12:20:00,61.61,61.62,61.59,61.59,45507.0,60.3116,60.3214,60.292,60.292,45507.0
2024-12-26 12:30:00,61.6,61.62,61.57,61.62,82763.0,60.3018,60.3214,60.2725,60.3214,82763.0
2024-12-26 12:40:00,61.62,61.62,61.49,61.53,100983.0,60.3214,60.3214,60.1941,60.2333,100983.0
2024-12-26 12:50:00,61.53,61.56,61.5,61.53,22747.0,60.2333,60.2627,60.2039,60.2333,22747.0
2024-12-26 13:00:00,61.53,61.58,61.51,61.54,29822.0,60.2333,60.2822,60.2137,60.2431,29822.0
2024-12-26 13:10:00,61.53,61.61,61.5,61.61,42574.0,60.2333,60.3116,60.2039,60.3116,42574.0
2024-12-26 13:20:00,61.61,61.61,61.49,61.5,59450.0,60.3116,60.3116,60.1941,60.2039,59450.0
2024-12-26 13:30:00,61.5,61.51,61.47,61.51,18650.0,60.2039,60.2137,60.1746,60.2137,18650.0
2024-12-26 13:40:00,61.51,61.51,61.44,61.47,18043.0,60.2137,60.2137,60.1452,60.1746,18043.0
2024-12-26 13:50:00,61.46,61.51,61.44,61.48,33106.0,60.1648,60.2137,60.1452,60.1843,33106.0
2024-12-26 14:00:00,61.48,61.49,61.37,61.37,18837.0,60.1843,60.1941,60.0767,60.0767,18837.0
2024-12-26 14:10:00,61.37,61.42,61.35,61.39,35517.0,60.0767,60.1256,60.0571,60.0962,35517.0
2024-12-26 14:20:00,61.39,61.42,61.35,61.42,31821.0,60.0962,60.1256,60.0571,60.1256,31821.0
2024-12-26 14:30:00,61.42,61.42,61.39,61.42,27138.0,60.1256,60.1256,60.0962,60.1256,27138.0
2024-12-26 14:40:00,61.42,61.44,61.39,61.41,29033.0,60.1256,60.1452,60.0962,60.1158,29033.0
2024-12-26 14:50:00,61.41,61.41,61.37,61.37,30946.0,60.1158,60.1158,60.0767,60.0767,30946.0
2024-12-26 15:00:00,61.37,61.41,61.34,61.4,32154.0,60.0767,60.1158,60.0473,60.106,32154.0
2024-12-26 15:10:00,61.4,61.4,61.33,61.37,32497.0,60.106,60.106,60.0375,60.0767,32497.0
2024-12-26 15:20:00,61.37,61.38,61.35,61.36,48400.0,60.0767,60.0865,60.0571,60.0669,48400.0
2024-12-26 15:30:00,61.36,61.37,61.33,61.35,58929.0,60.0669,60.0767,60.0375,60.0571,58929.0
2024-12-26 15:40:00,61.36,61.4,61.32,61.4,74531.0,60.0669,60.106,60.0277,60.106,74531.0
2024-12-26 15:50:00,61.4,61.45,61.35,61.35,230110.0,60.106,60.155,60.0571,60.0571,230110.0
2024-12-27 09:30:00,61.62,61.76,61.43,61.76,279442.0,60.3214,60.4584,60.1354,60.4584,279442.0
2024-12-27 09:40:00,61.75,61.92,61.74,61.92,105243.0,60.4487,60.6151,60.4389,60.6151,105243.0
2024-12-27 09:50:00,61.91,61.98,61.88,61.9,152520.0,60.6053,60.6738,60.5759,60.5955,152520.0
2024-12-27 10:00:00,61.91,61.92,61.8,61.85,174285.0,60.6053,60.6151,60.4976,60.5466,174285.0
2024-12-27 10:10:00,61.86,61.87,61.75,61.8,110154.0,60.5563,60.5661,60.4487,60.4976,110154.0
2024-12-27 10:20:00,61.8,61.89,61.77,61.87,192317.0,60.4976,60.5857,60.4682,60.5661,192317.0
2024-12-27 10:30:00,61.86,61.94,61.85,61.94,112265.0,60.5563,60.6347,60.5466,60.6347,112265.0
2024-12-27 10:40:00,61.95,62.1,61.93,62.1,117729.0,60.6444,60.7913,60.6249,60.7913,117729.0
2024-12-27 10:50:00,62.1,62.12,62.04,62.06,83492.0,60.7913,60.8109,60.7325,60.7521,83492.0
2024-12-27 11:00:00,62.05,62.07,61.99,62.07,56019.0,60.7423,60.7619,60.6836,60.7619,56019.0
2024-12-27 11:10:00,62.07,62.07,61.99,62.01,103257.0,60.7619,60.7619,60.6836,60.7032,103257.0
2024-12-27 11:20:00,62.01,62.09,61.98,61.98,54015.0,60.7032,60.7815,60.6738,60.6738,54015.0
2024-12-27 11:30:00,61.98,62.01,61.95,61.95,68073.0,60.6738,60.7032,60.6444,60.6444,68073.0
2024-12-27 11:40:00,61.96,61.98,61.86,61.87,32085.0,60.6542,60.6738,60.5563,60.5661,32085.0
2024-12-27 11:50:00,61.87,61.87,61.75,61.77,40675.0,60.5661,60.5661,60.4487,60.4682,40675.0
2024-12-27 12:00:00,61.76,61.76,61.6,61.65,32700.0,60.4584,60.4584,60.3018,60.3508,32700.0
2024-12-27 12:10:00,61.65,61.68,61.58,61.67,54494.0,60.3508,60.3801,60.2822,60.3703,54494.0
2024-12-27 12:20:00,61.67,61.67,61.59,61.6,50446.0,60.3703,60.3703,60.292,60.3018,50446.0
2024-12-27 12:30:00,61.59,61.64,61.52,61.53,88503.0,60.292,60.341,60.2235,60.2333,88503.0
2024-12-27 12:40:00,61.53,61.57,61.51,61.54,64683.0,60.2333,60.2725,60.2137,60.2431,64683.0
2024-12-27 12:50:00,61.55,61.58,61.51,61.56,21686.0,60.2529,60.2822,60.2137,60.2627,21686.0
2024-12-27 13:00:00,61.56,61.67,61.55,61.66,22191.0,60.2627,60.3703,60.2529,60.3606,22191.0
2024-12-27 13:10:00,61.66,61.72,61.65,61.7,14828.0,60.3606,60.4193,60.3508,60.3997,14828.0
2024-12-27 13:20:00,61.69,61.74,61.68,61.7,21030.0,60.3899,60.4389,60.3801,60.3997,21030.0
2024-12-27 13:30:00,61.7,61.73,61.68,61.69,14560.0,60.3997,60.4291,60.3801,60.3899,14560.0
2024-12-27 13:40:00,61.69,61.73,61.67,61.71,25654.0,60.3899,60.4291,60.3703,60.4095,25654.0
2024-12-27 13:50:00,61.71,61.75,61.67,61.7,27430.0,60.4095,60.4487,60.3703,60.3997,27430.0
2024-12-27 14:00:00,61.71,61.72,61.65,61.72,28323.0,60.4095,60.4193,60.3508,60.4193,28323.0
2024-12-27 14:10:00,61.71,61.82,61.71,61.82,33559.0,60.4095,60.5172,60.4095,60.5172,33559.0
2024-12-27 14:20:00,61.82,61.82,61.72,61.73,31608.0,60.5172,60.5172,60.4193,60.4291,31608.0
2024-12-27 14:30:00,61.72,61.76,61.69,61.74,36467.0,60.4193,60.4584,60.3899,60.4389,36467.0
2024-12-27 14:40:00,61.73,61.83,61.73,61.78,43277.0,60.4291,60.527,60.4291,60.478,43277.0
2024-12-27 14:50:00,61.78,61.82,61.75,61.81,38800.0,60.478,60.5172,60.4487,60.5074,38800.0
2024-12-27 15:00:00,61.81,61.82,61.68,61.71,36848.0,60.5074,60.5172,60.3801,60.4095,36848.0
2024-12-27 15:10:00,61.71,61.71,61.63,61.67,36472.0,60.4095,60.4095,60.3312,60.3703,36472.0
2024-12-27 15:20:00,61.67,61.67,61.62,61.65,48870.0,60.3703,60.3703,60.3214,60.3508,48870.0
2024-12-27 15:30:00,61.65,61.66,61.61,61.65,56308.0,60.3508,60.3606,60.3116,60.3508,56308.0
2024-12-27 15:40:00,61.65,61.66,61.55,61.61,69965.0,60.3508,60.3606,60.2529,60.3116,69965.0
2024-12-27 15:50:00,61.61,61.7,61.6,61.69,190400.0,60.3116,60.3997,60.3018,60.3899,190400.0
2024-12-30 09:30:00,61.94,61.94,61.66,61.81,362495.0,60.6347,60.6347,60.3606,60.5074,362495.0
2024-12-30 09:40:00,61.82,61.86,61.75,61.8,220982.0,60.5172,60.5563,60.4487,60.4976,220982.0
2024-12-30 09:50:00,61.79,61.94,61.78,61.89,120671.0,60.4878,60.6347,60.478,60.5857,120671.0
2024-12-30 10:00:00,61.89,61.89,61.72,61.77,97109.0,60.5857,60.5857,60.4193,60.4682,97109.0
2024-12-30 10:10:00,61.76,61.77,61.63,61.68,108797.0,60.4584,60.4682,60.3312,60.3801,108797.0
2024-12-30 10:20:00,61.68,61.7,61.65,61.68,71798.0,60.3801,60.3997,60.3508,60.3801,71798.0
2024-12-30 10:30:00,61.68,61.72,61.62,61.69,86527.0,60.3801,60.4193,60.3214,60.3899,86527.0
2024-12-30 10:40:00,61.7,61.73,61.6,61.61,84212.0,60.3997,60.4291,60.3018,60.3116,84212.0
2024-12-30 10:50:00,61.62,61.73,61.62,61.72,90821.0,60.3214,60.4291,60.3214,60.4193,90821.0
2024-12-30 11:00:00,61.72,61.77,61.69,61.73,117405.0,60.4193,60.4682,60.3899,60.4291,117405.0
2024-12-30 11:10:00,61.73,61.78,61.7,61.76,141040.0,60.4291,60.478,60.3997,60.4584,141040.0
2024-12-30 11:20:00,61.77,61.77,61.65,61.66,63104.0,60.4682,60.4682,60.3508,60.3606,63104.0
2024-12-30 11:30:00,61.66,61.7,61.6,61.63,54547.0,60.3606,60.3997,60.3018,60.3312,54547.0
2024-12-30 11:40:00,61.64,61.71,61.61,61.62,23455.0,60.341,60.4095,60.3116,60.3214,23455.0
2024-12-30 11:50:00,61.61,61.64,61.56,61.64,30864.0,60.3116,60.341,60.2627,60.341,30864.0
2024-12-30 12:00:00,61.65,61.94,61.65,61.89,93926.0,60.3508,60.6347,60.3508,60.5857,93926.0
2024-12-30 12:10:00,61.88,61.94,61.87,61.91,41051.0,60.5759,60.6347,60.5661,60.6053,41051.0
2024-12-30 12:20:00,61.91,61.97,61.89,61.9,58824.0,60.6053,60.664,60.5857,60.5955,58824.0
2024-12-30 12:30:00,61.88,61.91,61.86,61.86,17649.0,60.5759,60.6053,60.5563,60.5563,17649.0
2024-12-30 12:40:00,61.86,61.87,61.82,61.84,23580.0,60.5563,60.5661,60.5172,60.5368,23580.0
2024-12-30 12:50:00,61.85,61.91,61.82,61.89,37137.0,60.5466,60.6053,60.5172,60.5857,37137.0
2024-12-30 13:00:00,61.89,61.91,61.84,61.9,37498.0,60.5857,60.6053,60.5368,60.5955,37498.0
2024-12-30 13:10:00,61.9,61.92,61.87,61.88,30393.0,60.5955,60.6151,60.5661,60.5759,30393.0
2024-12-30 13:20:00,61.88,61.88,61.78,61.82,14837.0,60.5759,60.5759,60.478,60.5172,14837.0
2024-12-30 13:30:00,61.81,61.86,61.79,61.85,24182.0,60.5074,60.5563,60.4878,60.5466,24182.0
2024-12-30 13:40:00,61.84,61.88,61.82,61.87,16892.0,60.5368,60.5759,60.5172,60.5661,16892.0
2024-12-30 13:50:00,61.87,61.93,61.84,61.9,27988.0,60.5661,60.6249,60.5368,60.5955,27988.0
2024-12-30 14:00:00,61.89,61.91,61.85,61.86,10165.0,60.5857,60.6053,60.5466,60.5563,10165.0
2024-12-30 14:10:00,61.87,61.87,61.82,61.83,16051.0,60.5661,60.5661,60.5172,60.527,16051.0
2024-12-30 14:20:00,61.83,61.85,61.76,61.82,41269.0,60.527,60.5466,60.4584,60.5172,41269.0
2024-12-30 14:30:00,61.82,61.82,61.77,61.79,25069.0,60.5172,60.5172,60.4682,60.4878,25069.0
2024-12-30 14:40:00,61.79,61.83,61.78,61.8,22507.0,60.4878,60.527,60.478,60.4976,22507.0
2024-12-30 14:50:00,61.8,61.83,61.78,61.79,23030.0,60.4976,60.527,60.478,60.4878,23030.0
2024-12-30 15:00:00,61.78,61.86,61.73,61.86,29144.0,60.478,60.5563,60.4291,60.5563,29144.0
2024-12-30 15:10:00,61.86,61.95,61.85,61.95,37273.0,60.5563,60.6444,60.5466,60.6444,37273.0
2024-12-30 15:20:00,61.95,61.95,61.87,61.88,37466.0,60.6444,60.6444,60.5661,60.5759,37466.0
2024-12-30 15:30:00,61.88,61.9,61.83,61.85,42412.0,60.5759,60.5955,60.527,60.5466,42412.0
2024-12-30 15:40:00,61.85,61.97,61.82,61.94,51845.0,60.5466,60.664,60.5172,60.6347,51845.0
2024-12-30 15:50:00,61.94,61.96,61.75,61.78,205827.0,60.6347,60.6542,60.4487,60.478,205827.0
2024-12-31 09:30:00,62.63,62.67,62.11,62.52,162367.0,61.3101,61.3493,60.8011,61.2024,162367.0
2024-12-31 09:40:00,62.53,62.57,62.33,62.38,78043.0,61.2122,61.2514,61.0164,61.0654,78043.0
2024-12-31 09:50:00,62.38,62.52,62.3,62.45,58401.0,61.0654,61.2024,60.9871,61.1339,58401.0
2024-12-31 10:00:00,62.46,62.53,62.35,62.43,49160.0,61.1437,61.2122,61.036,61.1143,49160.0
2024-12-31 10:10:00,62.42,62.59,62.39,62.54,48133.0,61.1045,61.271,61.0752,61.222,48133.0
2024-12-31 10:20:00,62.53,62.55,62.42,62.48,43834.0,61.2122,61.2318,61.1045,61.1633,43834.0
2024-12-31 10:30:00,62.48,62.52,62.37,62.43,42419.0,61.1633,61.2024,61.0556,61.1143,42419.0
2024-12-31 10:40:00,62.43,62.57,62.42,62.54,42221.0,61.1143,61.2514,61.1045,61.222,42221.0
2024-12-31 10:50:00,62.54,62.6,62.51,62.55,48130.0,61.222,61.2807,61.1926,61.2318,48130.0
2024-12-31 11:00:00,62.55,62.59,62.49,62.59,41590.0,61.2318,61.271,61.1731,61.271,41590.0
2024-12-31 11:10:00,62.59,62.6,62.51,62.53,40389.0,61.271,61.2807,61.1926,61.2122,40389.0
2024-12-31 11:20:00,62.53,62.57,62.45,62.45,37600.0,61.2122,61.2514,61.1339,61.1339,37600.0
2024-12-31 11:30:00,62.45,62.47,62.42,62.45,27398.0,61.1339,61.1535,61.1045,61.1339,27398.0
2024-12-31 11:40:00,62.45,62.46,62.37,62.38,20983.0,61.1339,61.1437,61.0556,61.0654,20983.0
2024-12-31 11:50:00,62.38,62.4,62.31,62.32,26052.0,61.0654,61.085,60.9969,61.0066,26052.0
2024-12-31 12:00:00,62.32,62.34,62.29,62.32,29713.0,61.0066,61.0262,60.9773,61.0066,29713.0
2024-12-31 12:10:00,62.32,62.35,62.24,62.34,29672.0,61.0066,61.036,60.9283,61.0262,29672.0
2024-12-31 12:20:00,62.34,62.34,62.25,62.29,27847.0,61.0262,61.0262,60.9381,60.9773,27847.0
2024-12-31 12:30:00,62.29,62.29,62.24,62.27,27432.0,60.9773,60.9773,60.9283,60.9577,27432.0
2024-12-31 12:40:00,62.28,62.32,62.26,62.29,32807.0,60.9675,61.0066,60.9479,60.9773,32807.0
2024-12-31 12:50:00,62.29,62.41,62.26,62.37,67426.0,60.9773,61.0948,60.9479,61.0556,67426.0
2024-12-31 13:00:00,62.38,62.49,62.35,62.41,31328.0,61.0654,61.1731,61.036,61.0948,31328.0
2024-12-31 13:10:00,62.42,62.43,62.38,62.42,21191.0,61.1045,61.1143,61.0654,61.1045,21191.0
2024-12-31 13:20:00,62.41,62.41,62.33,62.34,25762.0,61.0948,61.0948,61.0164,61.0262,25762.0
2024-12-31 13:30:00,62.33,62.4,62.31,62.39,61224.0,61.0164,61.085,60.9969,61.0752,61224.0
2024-12-31 13:40:00,62.4,62.49,62.39,62.45,41415.0,61.085,61.1731,61.0752,61.1339,41415.0
2024-12-31 13:50:00,62.45,62.49,62.44,62.47,46439.0,61.1339,61.1731,61.1241,61.1535,46439.0
2024-12-31 14:00:00,62.46,62.49,62.39,62.49,65203.0,61.1437,61.1731,61.0752,61.1731,65203.0
2024-12-31 14:10:00,62.49,62.61,62.48,62.6,49015.0,61.1731,61.2905,61.1633,61.2807,49015.0
2024-12-31 14:20:00,62.59,62.63,62.54,62.55,38735.0,61.271,61.3101,61.222,61.2318,38735.0
2024-12-31 14:30:00,62.56,62.61,62.51,62.59,28410.0,61.2416,61.2905,61.1926,61.271,28410.0
2024-12-31 14:40:00,62.6,62.61,62.53,62.55,24130.0,61.2807,61.2905,61.2122,61.2318,24130.0
2024-12-31 14:50:00,62.55,62.66,62.54,62.63,34749.0,61.2318,61.3395,61.222,61.3101,34749.0
2024-12-31 15:00:00,62.62,62.72,62.6,62.72,51830.0,61.3003,61.3982,61.2807,61.3982,51830.0
2024-12-31 15:10:00,62.71,62.71,62.61,62.65,34940.0,61.3884,61.3884,61.2905,61.3297,34940.0
2024-12-31 15:20:00,62.66,62.72,62.65,62.68,43201.0,61.3395,61.3982,61.3297,61.3591,43201.0
2024-12-31 15:30:00,62.69,62.75,62.64,62.67,53855.0,61.3688,61.4276,61.3199,61.3493,53855.0
2024-12-31 15:40:00,62.67,62.72,62.59,62.71,66970.0,61.3493,61.3982,61.271,61.3884,66970.0
2024-12-31 15:50:00,62.7,62.8,62.6,62.67,334960.0,61.3786,61.4765,61.2807,61.3493,334960.0
2025-01-02 09:30:00,62.98,63.29,62.87,63.2,230302.0,61.6527,61.9562,61.5451,61.8681,230302.0
2025-01-02 09:40:00,63.2,63.33,63.16,63.23,62421.0,61.8681,61.9954,61.8289,61.8975,62421.0
2025-01-02 09:50:00,63.23,63.26,63.14,63.21,55375.0,61.8975,61.9268,61.8094,61.8779,55375.0
2025-01-02 10:00:00,63.2,63.2,63.13,63.15,98591.0,61.8681,61.8681,61.7996,61.8192,98591.0
2025-01-02 10:10:00,63.14,63.21,63.12,63.16,96881.0,61.8094,61.8779,61.7898,61.8289,96881.0
2025-01-02 10:20:00,63.16,63.27,63.12,63.21,162778.0,61.8289,61.9366,61.7898,61.8779,162778.0
2025-01-02 10:30:00,63.21,63.27,63.16,63.2,58744.0,61.8779,61.9366,61.8289,61.8681,58744.0
2025-01-02 10:40:00,63.2,63.3,63.19,63.28,53867.0,61.8681,61.966,61.8583,61.9464,53867.0
2025-01-02 10:50:00,63.29,63.3,63.2,63.24,80145.0,61.9562,61.966,61.8681,61.9073,80145.0
2025-01-02 11:00:00,63.24,63.24,63.02,63.1,142102.0,61.9073,61.9073,61.6919,61.7702,142102.0
2025-01-02 11:10:00,63.1,63.15,63.07,63.08,64049.0,61.7702,61.8192,61.7408,61.7506,64049.0
2025-01-02 11:20:00,63.09,63.1,63.03,63.04,43122.0,61.7604,61.7702,61.7017,61.7115,43122.0
2025-01-02 11:30:00,63.03,63.16,62.96,63.14,58331.0,61.7017,61.8289,61.6332,61.8094,58331.0
2025-01-02 11:40:00,63.15,63.25,63.14,63.21,32872.0,61.8192,61.917,61.8094,61.8779,32872.0
2025-01-02 11:50:00,63.2,63.23,63.18,63.2,46477.0,61.8681,61.8975,61.8485,61.8681,46477.0
2025-01-02 12:00:00,63.2,63.3,63.19,63.28,28339.0,61.8681,61.966,61.8583,61.9464,28339.0
2025-01-02 12:10:00,63.29,63.31,63.24,63.24,32072.0,61.9562,61.9758,61.9073,61.9073,32072.0
2025-01-02 12:20:00,63.24,63.24,63.05,63.05,57378.0,61.9073,61.9073,61.7213,61.7213,57378.0
2025-01-02 12:30:00,63.05,63.05,62.92,62.94,39052.0,61.7213,61.7213,61.594,61.6136,39052.0
2025-01-02 12:40:00,62.95,62.98,62.9,62.93,64527.0,61.6234,61.6527,61.5744,61.6038,64527.0
2025-01-02 12:50:00,62.93,63.01,62.91,62.99,36107.0,61.6038,61.6821,61.5842,61.6625,36107.0
2025-01-02 13:00:00,62.99,63.0,62.92,62.95,47406.0,61.6625,61.6723,61.594,61.6234,47406.0
2025-01-02 13:10:00,62.96,62.96,62.87,62.91,27636.0,61.6332,61.6332,61.5451,61.5842,27636.0
2025-01-02 13:20:00,62.9,62.92,62.84,62.89,19822.0,61.5744,61.594,61.5157,61.5646,19822.0
2025-01-02 13:30:00,62.89,62.89,62.81,62.84,28503.0,61.5646,61.5646,61.4863,61.5157,28503.0
2025-01-02 13:40:00,62.82,62.91,62.8,62.84,19650.0,61.4961,61.5842,61.4765,61.5157,19650.0
2025-01-02 13:50:00,62.84,62.88,62.83,62.86,15298.0,61.5157,61.5548,61.5059,61.5353,15298.0
2025-01-02 14:00:00,62.86,62.94,62.8,62.88,22981.0,61.5353,61.6136,61.4765,61.5548,22981.0
2025-01-02 14:10:00,62.88,62.89,62.83,62.84,23142.0,61.5548,61.5646,61.5059,61.5157,23142.0
2025-01-02 14:20:00,62.85,62.96,62.84,62.94,25156.0,61.5255,61.6332,61.5157,61.6136,25156.0
2025-01-02 14:30:00,62.94,62.95,62.91,62.93,31207.0,61.6136,61.6234,61.5842,61.6038,31207.0
2025-01-02 14:40:00,62.93,62.95,62.9,62.94,28597.0,61.6038,61.6234,61.5744,61.6136,28597.0
2025-01-02 14:50:00,62.94,63.0,62.9,62.91,24421.0,61.6136,61.6723,61.5744,61.5842,24421.0
2025-01-02 15:00:00,62.93,63.0,62.9,63.0,28133.0,61.6038,61.6723,61.5744,61.6723,28133.0
2025-01-02 15:10:00,63.0,63.0,62.92,62.98,39323.0,61.6723,61.6723,61.594,61.6527,39323.0
2025-01-02 15:20:00,62.99,63.07,62.98,63.06,48092.0,61.6625,61.7408,61.6527,61.7311,48092.0
2025-01-02 15:30:00,63.06,63.12,63.03,63.05,72385.0,61.7311,61.7898,61.7017,61.7213,72385.0
2025-01-02 15:40:00,63.05,63.21,63.04,63.19,63672.0,61.7213,61.8779,61.7115,61.8583,63672.0
2025-01-02 15:50:00,63.2,63.24,63.07,63.1,226474.0,61.8681,61.9073,61.7408,61.7702,226474.0
2025-01-03 09:30:00,64.45,64.45,64.22,64.41,514956.0,63.0918,63.0918,62.8666,63.0526,514956.0
2025-01-03 09:40:00,64.4,64.52,64.3,64.34,245389.0,63.0428,63.1603,62.9449,62.9841,245389.0
2025-01-03 09:50:00,64.34,64.46,64.29,64.44,177470.0,62.9841,63.1015,62.9351,63.082,177470.0
2025-01-03 10:00:00,64.43,64.52,64.36,64.5,160189.0,63.0722,63.1603,63.0037,63.1407,160189.0
2025-01-03 10:10:00,64.5,64.52,64.37,64.39,277770.0,63.1407,63.1603,63.0134,63.033,277770.0
2025-01-03 10:20:00,64.39,64.46,64.36,64.42,142792.0,63.033,63.1015,63.0037,63.0624,142792.0
2025-01-03 10:30:00,64.42,64.5,64.39,64.49,70134.0,63.0624,63.1407,63.033,63.1309,70134.0
2025-01-03 10:40:00,64.49,64.53,64.4,64.47,90239.0,63.1309,63.1701,63.0428,63.1113,90239.0
2025-01-03 10:50:00,64.49,64.5,64.41,64.47,113916.0,63.1309,63.1407,63.0526,63.1113,113916.0
2025-01-03 11:00:00,64.47,64.51,64.42,64.46,81505.0,63.1113,63.1505,63.0624,63.1015,81505.0
2025-01-03 11:10:00,64.47,64.5,64.43,64.44,166579.0,63.1113,63.1407,63.0722,63.082,166579.0
2025-01-03 11:20:00,64.44,64.46,64.4,64.42,139098.0,63.082,63.1015,63.0428,63.0624,139098.0
2025-01-03 11:30:00,64.41,64.45,64.36,64.39,98524.0,63.0526,63.0918,63.0037,63.033,98524.0
2025-01-03 11:40:00,64.39,64.41,64.33,64.39,20920.0,63.033,63.0526,62.9743,63.033,20920.0
2025-01-03 11:50:00,64.39,64.52,64.39,64.52,87897.0,63.033,63.1603,63.033,63.1603,87897.0
2025-01-03 12:00:00,64.52,64.6,64.49,64.59,27305.0,63.1603,63.2386,63.1309,63.2288,27305.0
2025-01-03 12:10:00,64.59,64.63,64.58,64.61,63337.0,63.2288,63.268,63.219,63.2484,63337.0
2025-01-03 12:20:00,64.62,64.66,64.59,64.62,33959.0,63.2582,63.2973,63.2288,63.2582,33959.0
2025-01-03 12:30:00,64.63,64.67,64.62,64.63,59476.0,63.268,63.3071,63.2582,63.268,59476.0
2025-01-03 12:40:00,64.62,64.65,64.56,64.58,72244.0,63.2582,63.2875,63.1994,63.219,72244.0
2025-01-03 12:50:00,64.58,64.61,64.57,64.6,59184.0,63.219,63.2484,63.2092,63.2386,59184.0
2025-01-03 13:00:00,64.59,64.6,64.53,64.56,37098.0,63.2288,63.2386,63.1701,63.1994,37098.0
2025-01-03 13:10:00,64.56,64.59,64.55,64.58,24487.0,63.1994,63.2288,63.1897,63.219,24487.0
2025-01-03 13:20:00,64.58,64.61,64.55,64.61,37137.0,63.219,63.2484,63.1897,63.2484,37137.0
2025-01-03 13:30:00,64.61,64.64,64.58,64.59,42143.0,63.2484,63.2778,63.219,63.2288,42143.0
2025-01-03 13:40:00,64.58,64.59,64.5,64.56,101168.0,63.219,63.2288,63.1407,63.1994,101168.0
2025-01-03 13:50:00,64.56,64.56,64.52,64.53,42576.0,63.1994,63.1994,63.1603,63.1701,42576.0
2025-01-03 14:00:00,64.53,64.59,64.5,64.59,29378.0,63.1701,63.2288,63.1407,63.2288,29378.0
2025-01-03 14:10:00,64.59,64.68,64.58,64.67,34904.0,63.2288,63.3169,63.219,63.3071,34904.0
2025-01-03 14:20:00,64.67,64.69,64.62,64.65,61113.0,63.3071,63.3267,63.2582,63.2875,61113.0
2025-01-03 14:30:00,64.66,64.68,64.65,64.67,39388.0,63.2973,63.3169,63.2875,63.3071,39388.0
2025-01-03 14:40:00,64.66,64.66,64.62,64.64,36873.0,63.2973,63.2973,63.2582,63.2778,36873.0
2025-01-03 14:50:00,64.64,64.64,64.6,64.63,47218.0,63.2778,63.2778,63.2386,63.268,47218.0
2025-01-03 15:00:00,64.63,64.63,64.6,64.63,42567.0,63.268,63.268,63.2386,63.268,42567.0
2025-01-03 15:10:00,64.63,64.68,64.62,64.64,72565.0,63.268,63.3169,63.2582,63.2778,72565.0
2025-01-03 15:20:00,64.64,64.71,64.63,64.69,85745.0,63.2778,63.3463,63.268,63.3267,85745.0
2025-01-03 15:30:00,64.69,64.7,64.65,64.67,114289.0,63.3267,63.3365,63.2875,63.3071,114289.0
2025-01-03 15:40:00,64.67,64.7,64.54,64.55,120436.0,63.3071,63.3365,63.1799,63.1897,120436.0
2025-01-03 15:50:00,64.55,64.58,64.48,64.53,406684.0,63.1897,63.219,63.1211,63.1701,406684.0
2025-01-06 09:30:00,64.82,65.12,64.74,65.12,188242.0,63.454,63.7476,63.3756,63.7476,188242.0
2025-01-06 09:40:00,65.11,65.23,65.03,65.21,102217.0,63.7378,63.8553,63.6595,63.8357,102217.0
2025-01-06 09:50:00,65.22,65.33,65.19,65.23,57727.0,63.8455,63.9532,63.8162,63.8553,57727.0
2025-01-06 10:00:00,65.23,65.3,65.18,65.25,52233.0,63.8553,63.9238,63.8064,63.8749,52233.0
2025-01-06 10:10:00,65.25,65.28,65.15,65.2,79722.0,63.8749,63.9043,63.777,63.826,79722.0
2025-01-06 10:20:00,65.19,65.23,65.11,65.23,69145.0,63.8162,63.8553,63.7378,63.8553,69145.0
2025-01-06 10:30:00,65.23,65.25,65.02,65.07,83567.0,63.8553,63.8749,63.6497,63.6987,83567.0
2025-01-06 10:40:00,65.08,65.11,64.96,64.97,112083.0,63.7085,63.7378,63.591,63.6008,112083.0
2025-01-06 10:50:00,64.98,65.09,64.98,65.09,61564.0,63.6106,63.7183,63.6106,63.7183,61564.0
2025-01-06 11:00:00,65.09,65.16,65.04,65.09,116128.0,63.7183,63.7868,63.6693,63.7183,116128.0
2025-01-06 11:10:00,65.09,65.15,65.08,65.11,61295.0,63.7183,63.777,63.7085,63.7378,61295.0
2025-01-06 11:20:00,65.13,65.19,65.1,65.14,115446.0,63.7574,63.8162,63.7281,63.7672,115446.0
2025-01-06 11:30:00,65.14,65.27,65.14,65.19,155769.0,63.7672,63.8945,63.7672,63.8162,155769.0
2025-01-06 11:40:00,65.2,65.28,65.17,65.27,96558.0,63.826,63.9043,63.7966,63.8945,96558.0
2025-01-06 11:50:00,65.27,65.32,65.25,65.31,34879.0,63.8945,63.9434,63.8749,63.9336,34879.0
2025-01-06 12:00:00,65.3,65.3,65.22,65.24,32186.0,63.9238,63.9238,63.8455,63.8651,32186.0
2025-01-06 12:10:00,65.25,65.25,65.19,65.22,43293.0,63.8749,63.8749,63.8162,63.8455,43293.0
2025-01-06 12:20:00,65.22,65.23,65.11,65.12,51237.0,63.8455,63.8553,63.7378,63.7476,51237.0
2025-01-06 12:30:00,65.12,65.12,64.94,65.0,45259.0,63.7476,63.7476,63.5714,63.6302,45259.0
2025-01-06 12:40:00,65.0,65.04,64.95,64.97,26843.0,63.6302,63.6693,63.5812,63.6008,26843.0
2025-01-06 12:50:00,64.97,64.97,64.88,64.9,37240.0,63.6008,63.6008,63.5127,63.5323,37240.0
2025-01-06 13:00:00,64.91,64.93,64.84,64.87,22504.0,63.5421,63.5616,63.4735,63.5029,22504.0
2025-01-06 13:10:00,64.86,64.94,64.86,64.88,31321.0,63.4931,63.5714,63.4931,63.5127,31321.0
2025-01-06 13:20:00,64.87,64.87,64.78,64.8,27768.0,63.5029,63.5029,63.4148,63.4344,27768.0
2025-01-06 13:30:00,64.8,64.84,64.78,64.83,24881.0,63.4344,63.4735,63.4148,63.4638,24881.0
2025-01-06 13:40:00,64.83,64.84,64.78,64.78,32925.0,63.4638,63.4735,63.4148,63.4148,32925.0
2025-01-06 13:50:00,64.78,64.84,64.78,64.79,21717.0,63.4148,63.4735,63.4148,63.4246,21717.0
2025-01-06 14:00:00,64.79,64.81,64.7,64.72,67221.0,63.4246,63.4442,63.3365,63.3561,67221.0
2025-01-06 14:10:00,64.73,64.83,64.68,64.8,102823.0,63.3659,63.4638,63.3169,63.4344,102823.0
2025-01-06 14:20:00,64.8,64.8,64.69,64.71,46030.0,63.4344,63.4344,63.3267,63.3463,46030.0
2025-01-06 14:30:00,64.72,64.85,64.71,64.8,32841.0,63.3561,63.4833,63.3463,63.4344,32841.0
2025-01-06 14:40:00,64.8,64.84,64.76,64.76,55562.0,63.4344,63.4735,63.3952,63.3952,55562.0
2025-01-06 14:50:00,64.75,64.76,64.67,64.7,41768.0,63.3854,63.3952,63.3071,63.3365,41768.0
2025-01-06 15:00:00,64.7,64.73,64.66,64.72,37607.0,63.3365,63.3659,63.2973,63.3561,37607.0
2025-01-06 15:10:00,64.72,64.76,64.71,64.72,57256.0,63.3561,63.3952,63.3463,63.3561,57256.0
2025-01-06 15:20:00,64.72,64.74,64.67,64.7,58430.0,63.3561,63.3756,63.3071,63.3365,58430.0
2025-01-06 15:30:00,64.71,64.75,64.67,64.74,78298.0,63.3463,63.3854,63.3071,63.3756,78298.0
2025-01-06 15:40:00,64.74,64.75,64.61,64.66,130995.0,63.3756,63.3854,63.2484,63.2973,130995.0
2025-01-06 15:50:00,64.67,64.77,64.65,64.76,247511.0,63.3071,63.405,63.2875,63.3952,247511.0
2025-01-07 09:30:00,65.99,66.08,65.89,65.95,249880.0,64.5993,64.6874,64.5014,64.5601,249880.0
2025-01-07 09:40:00,65.95,66.0,65.86,65.87,254827.0,64.5601,64.6091,64.472,64.4818,254827.0
2025-01-07 09:50:00,65.86,66.03,65.81,66.02,172293.0,64.472,64.6385,64.4231,64.6287,172293.0
2025-01-07 10:00:00,66.01,66.02,65.73,65.8,89238.0,64.6189,64.6287,64.3448,64.4133,89238.0
2025-01-07 10:10:00,65.8,65.95,65.77,65.94,194908.0,64.4133,64.5601,64.3839,64.5504,194908.0
2025-01-07 10:20:00,65.94,66.09,65.93,66.05,191627.0,64.5504,64.6972,64.5406,64.658,191627.0
2025-01-07 10:30:00,66.06,66.18,65.86,65.87,144884.0,64.6678,64.7853,64.472,64.4818,144884.0
2025-01-07 10:40:00,65.88,65.9,65.66,65.72,175801.0,64.4916,64.5112,64.2763,64.335,175801.0
2025-01-07 10:50:00,65.72,65.83,65.71,65.83,54644.0,64.335,64.4427,64.3252,64.4427,54644.0
2025-01-07 11:00:00,65.84,65.91,65.81,65.88,87908.0,64.4525,64.521,64.4231,64.4916,87908.0
2025-01-07 11:10:00,65.88,65.9,65.83,65.88,78608.0,64.4916,64.5112,64.4427,64.4916,78608.0
2025-01-07 11:20:00,65.88,65.91,65.77,65.81,50491.0,64.4916,64.521,64.3839,64.4231,50491.0
2025-01-07 11:30:00,65.81,65.89,65.77,65.89,55994.0,64.4231,64.5014,64.3839,64.5014,55994.0
2025-01-07 11:40:00,65.88,66.0,65.86,66.0,25761.0,64.4916,64.6091,64.472,64.6091,25761.0
2025-01-07 11:50:00,66.0,66.08,65.95,65.96,54959.0,64.6091,64.6874,64.5601,64.5699,54959.0
2025-01-07 12:00:00,65.97,66.11,65.96,66.05,50293.0,64.5797,64.7168,64.5699,64.658,50293.0
2025-01-07 12:10:00,66.05,66.15,66.0,66.13,50628.0,64.658,64.7559,64.6091,64.7364,50628.0
2025-01-07 12:20:00,66.13,66.18,66.1,66.16,55502.0,64.7364,64.7853,64.707,64.7657,55502.0
2025-01-07 12:30:00,66.15,66.17,66.02,66.03,111144.0,64.7559,64.7755,64.6287,64.6385,111144.0
2025-01-07 12:40:00,66.03,66.06,65.92,65.98,123290.0,64.6385,64.6678,64.5308,64.5895,123290.0
2025-01-07 12:50:00,65.98,66.05,65.96,66.05,145064.0,64.5895,64.658,64.5699,64.658,145064.0
2025-01-07 13:00:00,66.05,66.1,65.96,66.0,73937.0,64.658,64.707,64.5699,64.6091,73937.0
2025-01-07 13:10:00,66.0,66.0,65.92,65.99,108094.0,64.6091,64.6091,64.5308,64.5993,108094.0
2025-01-07 13:20:00,65.98,66.14,65.98,66.14,96051.0,64.5895,64.7461,64.5895,64.7461,96051.0
2025-01-07 13:30:00,66.15,66.17,66.08,66.09,55794.0,64.7559,64.7755,64.6874,64.6972,55794.0
2025-01-07 13:40:00,66.09,66.13,66.04,66.12,33351.0,64.6972,64.7364,64.6483,64.7266,33351.0
2025-01-07 13:50:00,66.11,66.14,66.09,66.12,35226.0,64.7168,64.7461,64.6972,64.7266,35226.0
2025-01-07 14:00:00,66.12,66.24,66.06,66.23,59419.0,64.7266,64.844,64.6678,64.8342,59419.0
2025-01-07 14:10:00,66.23,66.28,66.18,66.19,48512.0,64.8342,64.8832,64.7853,64.7951,48512.0
2025-01-07 14:20:00,66.18,66.22,66.12,66.2,59647.0,64.7853,64.8245,64.7266,64.8049,59647.0
2025-01-07 14:30:00,66.2,66.2,66.08,66.09,50468.0,64.8049,64.8049,64.6874,64.6972,50468.0
2025-01-07 14:40:00,66.09,66.15,66.05,66.06,50941.0,64.6972,64.7559,64.658,64.6678,50941.0
2025-01-07 14:50:00,66.06,66.12,66.02,66.06,66940.0,64.6678,64.7266,64.6287,64.6678,66940.0
2025-01-07 15:00:00,66.06,66.07,65.97,66.0,56498.0,64.6678,64.6776,64.5797,64.6091,56498.0
2025-01-07 15:10:00,65.99,66.0,65.93,65.95,64627.0,64.5993,64.6091,64.5406,64.5601,64627.0
2025-01-07 15:20:00,65.95,65.95,65.87,65.92,46934.0,64.5601,64.5601,64.4818,64.5308,46934.0
2025-01-07 15:30:00,65.92,65.94,65.88,65.91,65267.0,64.5308,64.5504,64.4916,64.521,65267.0
2025-01-07 15:40:00,65.92,65.97,65.87,65.91,91610.0,64.5308,64.5797,64.4818,64.521,91610.0
2025-01-07 15:50:00,65.91,66.0,65.89,65.94,324060.0,64.521,64.6091,64.5014,64.5504,324060.0
2025-01-08 09:30:00,63.89,64.28,63.81,64.25,378803.0,62.5436,62.9253,62.4652,62.896,378803.0
2025-01-08 09:40:00,64.25,64.38,63.96,64.33,207367.0,62.896,63.0232,62.6121,62.9743,207367.0
2025-01-08 09:50:00,64.34,64.49,64.3,64.31,199587.0,62.9841,63.1309,62.9449,62.9547,199587.0
2025-01-08 10:00:00,64.3,64.48,64.29,64.45,88739.0,62.9449,63.1211,62.9351,63.0918,88739.0
2025-01-08 10:10:00,64.46,64.52,64.31,64.35,127352.0,63.1015,63.1603,62.9547,62.9939,127352.0
2025-01-08 10:20:00,64.35,64.42,64.32,64.36,122154.0,62.9939,63.0624,62.9645,63.0037,122154.0
2025-01-08 10:30:00,64.35,64.46,64.28,64.35,117732.0,62.9939,63.1015,62.9253,62.9939,117732.0
2025-01-08 10:40:00,64.36,64.45,64.31,64.42,176787.0,63.0037,63.0918,62.9547,63.0624,176787.0
2025-01-08 10:50:00,64.41,64.42,64.34,64.38,64859.0,63.0526,63.0624,62.9841,63.0232,64859.0
2025-01-08 11:00:00,64.38,64.39,64.16,64.23,87910.0,63.0232,63.033,62.8079,62.8764,87910.0
2025-01-08 11:10:00,64.25,64.29,64.19,64.23,47620.0,62.896,62.9351,62.8372,62.8764,47620.0
2025-01-08 11:20:00,64.24,64.31,64.17,64.22,76123.0,62.8862,62.9547,62.8177,62.8666,76123.0
2025-01-08 11:30:00,64.24,64.39,64.23,64.36,67531.0,62.8862,63.033,62.8764,63.0037,67531.0
2025-01-08 11:40:00,64.36,64.38,64.26,64.35,31051.0,63.0037,63.0232,62.9058,62.9939,31051.0
2025-01-08 11:50:00,64.37,64.59,64.28,64.46,317140.0,63.0134,63.2288,62.9253,63.1015,317140.0
2025-01-08 12:00:00,64.46,64.63,64.42,64.5,364875.0,63.1015,63.268,63.0624,63.1407,364875.0
2025-01-08 12:10:00,64.5,64.52,64.4,64.47,60181.0,63.1407,63.1603,63.0428,63.1113,60181.0
2025-01-08 12:20:00,64.47,64.52,64.36,64.39,58582.0,63.1113,63.1603,63.0037,63.033,58582.0
2025-01-08 12:30:00,64.39,64.43,64.3,64.36,72451.0,63.033,63.0722,62.9449,63.0037,72451.0
2025-01-08 12:40:00,64.35,64.41,64.32,64.34,43391.0,62.9939,63.0526,62.9645,62.9841,43391.0
2025-01-08 12:50:00,64.34,64.38,64.3,64.31,62240.0,62.9841,63.0232,62.9449,62.9547,62240.0
2025-01-08 13:00:00,64.31,64.43,64.3,64.42,44727.0,62.9547,63.0722,62.9449,63.0624,44727.0
2025-01-08 13:10:00,64.42,64.43,64.28,64.29,37793.0,63.0624,63.0722,62.9253,62.9351,37793.0
2025-01-08 13:20:00,64.3,64.38,64.25,64.37,60930.0,62.9449,63.0232,62.896,63.0134,60930.0
2025-01-08 13:30:00,64.37,64.37,64.27,64.34,52177.0,63.0134,63.0134,62.9156,62.9841,52177.0
2025-01-08 13:40:00,64.34,64.36,64.29,64.3,30730.0,62.9841,63.0037,62.9351,62.9449,30730.0
2025-01-08 13:50:00,64.31,64.31,64.17,64.19,37968.0,62.9547,62.9547,62.8177,62.8372,37968.0
2025-01-08 14:00:00,64.19,64.38,64.17,64.37,49480.0,62.8372,63.0232,62.8177,63.0134,49480.0
2025-01-08 14:10:00,64.37,64.49,64.35,64.48,70498.0,63.0134,63.1309,62.9939,63.1211,70498.0
2025-01-08 14:20:00,64.48,64.51,64.4,64.45,103136.0,63.1211,63.1505,63.0428,63.0918,103136.0
2025-01-08 14:30:00,64.44,64.44,64.3,64.31,78906.0,63.082,63.082,62.9449,62.9547,78906.0
2025-01-08 14:40:00,64.3,64.31,64.23,64.28,35009.0,62.9449,62.9547,62.8764,62.9253,35009.0
2025-01-08 14:50:00,64.28,64.31,64.23,64.24,40589.0,62.9253,62.9547,62.8764,62.8862,40589.0
2025-01-08 15:00:00,64.25,64.33,64.21,64.33,52667.0,62.896,62.9743,62.8568,62.9743,52667.0
2025-01-08 15:10:00,64.34,64.43,64.3,64.41,44073.0,62.9841,63.0722,62.9449,63.0526,44073.0
2025-01-08 15:20:00,64.41,64.53,64.41,64.52,123818.0,63.0526,63.1701,63.0526,63.1603,123818.0
2025-01-08 15:30:00,64.52,64.56,64.47,64.53,151173.0,63.1603,63.1994,63.1113,63.1701,151173.0
2025-01-08 15:40:00,64.53,64.57,64.52,64.56,96171.0,63.1701,63.2092,63.1603,63.1994,96171.0
2025-01-08 15:50:00,64.59,64.77,64.56,64.72,563439.0,63.2288,63.405,63.1994,63.3561,563439.0
2025-01-10 09:30:00,65.99,66.13,65.72,65.75,302087.0,64.5993,64.7364,64.335,64.3644,302087.0
2025-01-10 09:40:00,65.75,65.86,65.61,65.66,114425.0,64.3644,64.472,64.2273,64.2763,114425.0
2025-01-10 09:50:00,65.67,65.7,65.56,65.62,87834.0,64.286,64.3154,64.1784,64.2371,87834.0
2025-01-10 10:00:00,65.6,65.62,65.27,65.28,147098.0,64.2175,64.2371,63.8945,63.9043,147098.0
2025-01-10 10:10:00,65.28,65.45,65.27,65.41,173899.0,63.9043,64.0707,63.8945,64.0315,173899.0
2025-01-10 10:20:00,65.42,65.44,65.32,65.36,104217.0,64.0413,64.0609,63.9434,63.9826,104217.0
2025-01-10 10:30:00,65.36,65.36,65.11,65.11,78598.0,63.9826,63.9826,63.7378,63.7378,78598.0
2025-01-10 10:40:00,65.1,65.14,65.03,65.08,93972.0,63.7281,63.7672,63.6595,63.7085,93972.0
2025-01-10 10:50:00,65.07,65.1,64.88,64.88,119531.0,63.6987,63.7281,63.5127,63.5127,119531.0
2025-01-10 11:00:00,64.87,64.87,64.72,64.8,89323.0,63.5029,63.5029,63.3561,63.4344,89323.0
2025-01-10 11:10:00,64.79,64.86,64.61,64.64,74813.0,63.4246,63.4931,63.2484,63.2778,74813.0
2025-01-10 11:20:00,64.66,64.7,64.62,64.68,88445.0,63.2973,63.3365,63.2582,63.3169,88445.0
2025-01-10 11:30:00,64.67,64.67,64.58,64.61,49407.0,63.3071,63.3071,63.219,63.2484,49407.0
2025-01-10 11:40:00,64.61,64.78,64.6,64.77,61786.0,63.2484,63.4148,63.2386,63.405,61786.0
2025-01-10 11:50:00,64.78,64.84,64.72,64.73,73752.0,63.4148,63.4735,63.3561,63.3659,73752.0
2025-01-10 12:00:00,64.73,64.93,64.69,64.91,83537.0,63.3659,63.5616,63.3267,63.5421,83537.0
2025-01-10 12:10:00,64.91,64.91,64.82,64.88,59173.0,63.5421,63.5421,63.454,63.5127,59173.0
2025-01-10 12:20:00,64.88,65.01,64.83,64.99,59194.0,63.5127,63.64,63.4638,63.6204,59194.0
2025-01-10 12:30:00,64.99,65.05,64.95,64.95,41036.0,63.6204,63.6791,63.5812,63.5812,41036.0
2025-01-10 12:40:00,64.95,64.95,64.84,64.89,35869.0,63.5812,63.5812,63.4735,63.5225,35869.0
2025-01-10 12:50:00,64.89,64.95,64.84,64.91,34596.0,63.5225,63.5812,63.4735,63.5421,34596.0
2025-01-10 13:00:00,64.91,65.06,64.89,65.05,69457.0,63.5421,63.6889,63.5225,63.6791,69457.0
2025-01-10 13:10:00,65.06,65.1,65.0,65.09,76079.0,63.6889,63.7281,63.6302,63.7183,76079.0
2025-01-10 13:20:00,65.1,65.17,65.07,65.11,35500.0,63.7281,63.7966,63.6987,63.7378,35500.0
2025-01-10 13:30:00,65.11,65.18,65.07,65.18,29781.0,63.7378,63.8064,63.6987,63.8064,29781.0
2025-01-10 13:40:00,65.17,65.21,65.1,65.12,35899.0,63.7966,63.8357,63.7281,63.7476,35899.0
2025-01-10 13:50:00,65.12,65.21,65.09,65.18,32101.0,63.7476,63.8357,63.7183,63.8064,32101.0
2025-01-10 14:00:00,65.18,65.18,65.07,65.07,42023.0,63.8064,63.8064,63.6987,63.6987,42023.0
2025-01-10 14:10:00,65.06,65.08,64.97,65.01,84579.0,63.6889,63.7085,63.6008,63.64,84579.0
2025-01-10 14:20:00,65.02,65.18,65.01,65.12,61495.0,63.6497,63.8064,63.64,63.7476,61495.0
2025-01-10 14:30:00,65.11,65.13,65.08,65.13,29001.0,63.7378,63.7574,63.7085,63.7574,29001.0
2025-01-10 14:40:00,65.12,65.14,65.03,65.04,37611.0,63.7476,63.7672,63.6595,63.6693,37611.0
2025-01-10 14:50:00,65.03,65.08,65.02,65.06,40043.0,63.6595,63.7085,63.6497,63.6889,40043.0
2025-01-10 15:00:00,65.05,65.05,64.92,64.92,44230.0,63.6791,63.6791,63.5519,63.5519,44230.0
2025-01-10 15:10:00,64.92,64.96,64.84,64.88,60739.0,63.5519,63.591,63.4735,63.5127,60739.0
2025-01-10 15:20:00,64.88,64.91,64.84,64.88,62016.0,63.5127,63.5421,63.4735,63.5127,62016.0
2025-01-10 15:30:00,64.89,64.96,64.81,64.92,72958.0,63.5225,63.591,63.4442,63.5519,72958.0
2025-01-10 15:40:00,64.91,64.96,64.89,64.95,121223.0,63.5421,63.591,63.5225,63.5812,121223.0
2025-01-10 15:50:00,64.94,65.02,64.92,64.95,264024.0,63.5714,63.6497,63.5519,63.5812,264024.0
2025-01-13 09:30:00,64.8,65.17,64.77,65.06,286241.0,63.4344,63.7966,63.405,63.6889,286241.0
2025-01-13 09:40:00,65.07,65.17,65.07,65.14,83992.0,63.6987,63.7966,63.6987,63.7672,83992.0
2025-01-13 09:50:00,65.14,65.28,65.13,65.26,61201.0,63.7672,63.9043,63.7574,63.8847,61201.0
2025-01-13 10:00:00,65.24,65.29,65.12,65.21,110141.0,63.8651,63.9141,63.7476,63.8357,110141.0
2025-01-13 10:10:00,65.2,65.23,65.09,65.23,62793.0,63.826,63.8553,63.7183,63.8553,62793.0
2025-01-13 10:20:00,65.22,65.4,65.22,65.34,67597.0,63.8455,64.0217,63.8455,63.963,67597.0
2025-01-13 10:30:00,65.34,65.4,65.29,65.31,70990.0,63.963,64.0217,63.9141,63.9336,70990.0
2025-01-13 10:40:00,65.32,65.32,65.23,65.28,59991.0,63.9434,63.9434,63.8553,63.9043,59991.0
2025-01-13 10:50:00,65.3,65.31,65.22,65.23,45285.0,63.9238,63.9336,63.8455,63.8553,45285.0
2025-01-13 11:00:00,65.23,65.38,65.22,65.31,162177.0,63.8553,64.0022,63.8455,63.9336,162177.0
2025-01-13 11:10:00,65.32,65.38,65.3,65.3,42181.0,63.9434,64.0022,63.9238,63.9238,42181.0
2025-01-13 11:20:00,65.31,65.38,65.28,65.3,91536.0,63.9336,64.0022,63.9043,63.9238,91536.0
2025-01-13 11:30:00,65.3,65.38,65.27,65.28,52826.0,63.9238,64.0022,63.8945,63.9043,52826.0
2025-01-13 11:40:00,65.29,65.31,65.2,65.25,38865.0,63.9141,63.9336,63.826,63.8749,38865.0
2025-01-13 11:50:00,65.25,65.3,65.2,65.2,27832.0,63.8749,63.9238,63.826,63.826,27832.0
2025-01-13 12:00:00,65.2,65.24,65.13,65.19,26867.0,63.826,63.8651,63.7574,63.8162,26867.0
2025-01-13 12:10:00,65.18,65.2,65.06,65.1,35619.0,63.8064,63.826,63.6889,63.7281,35619.0
2025-01-13 12:20:00,65.09,65.09,64.92,64.97,56613.0,63.7183,63.7183,63.5519,63.6008,56613.0
2025-01-13 12:30:00,64.96,65.01,64.89,64.9,47097.0,63.591,63.64,63.5225,63.5323,47097.0
2025-01-13 12:40:00,64.91,65.02,64.89,65.01,113018.0,63.5421,63.6497,63.5225,63.64,113018.0
2025-01-13 12:50:00,65.02,65.14,64.99,65.12,41985.0,63.6497,63.7672,63.6204,63.7476,41985.0
2025-01-13 13:00:00,65.13,65.13,65.01,65.05,26370.0,63.7574,63.7574,63.64,63.6791,26370.0
2025-01-13 13:10:00,65.05,65.07,65.0,65.03,29785.0,63.6791,63.6987,63.6302,63.6595,29785.0
2025-01-13 13:20:00,65.04,65.06,65.02,65.04,16712.0,63.6693,63.6889,63.6497,63.6693,16712.0
2025-01-13 13:30:00,65.04,65.11,65.03,65.08,34189.0,63.6693,63.7378,63.6595,63.7085,34189.0
2025-01-13 13:40:00,65.08,65.09,65.05,65.09,22455.0,63.7085,63.7183,63.6791,63.7183,22455.0
2025-01-13 13:50:00,65.09,65.12,65.06,65.09,20948.0,63.7183,63.7476,63.6889,63.7183,20948.0
2025-01-13 14:00:00,65.09,65.12,64.99,65.06,105906.0,63.7183,63.7476,63.6204,63.6889,105906.0
2025-01-13 14:10:00,65.06,65.09,65.0,65.01,33550.0,63.6889,63.7183,63.6302,63.64,33550.0
2025-01-13 14:20:00,65.02,65.09,65.0,65.08,49861.0,63.6497,63.7183,63.6302,63.7085,49861.0
2025-01-13 14:30:00,65.09,65.09,64.98,65.02,65214.0,63.7183,63.7183,63.6106,63.6497,65214.0
2025-01-13 14:40:00,65.02,65.04,64.96,64.96,29732.0,63.6497,63.6693,63.591,63.591,29732.0
2025-01-13 14:50:00,64.97,64.98,64.92,64.96,67626.0,63.6008,63.6106,63.5519,63.591,67626.0
2025-01-13 15:00:00,64.95,64.97,64.89,64.95,66006.0,63.5812,63.6008,63.5225,63.5812,66006.0
2025-01-13 15:10:00,64.95,65.01,64.93,64.97,147284.0,63.5812,63.64,63.5616,63.6008,147284.0
2025-01-13 15:20:00,64.97,64.97,64.89,64.92,85504.0,63.6008,63.6008,63.5225,63.5519,85504.0
2025-01-13 15:30:00,64.91,64.95,64.85,64.9,111598.0,63.5421,63.5812,63.4833,63.5323,111598.0
2025-01-13 15:40:00,64.89,64.97,64.89,64.96,155623.0,63.5225,63.6008,63.5225,63.591,155623.0
2025-01-13 15:50:00,64.95,65.01,64.93,64.98,265934.0,63.5812,63.64,63.5616,63.6106,265934.0
2025-01-14 09:30:00,65.2,65.54,65.1,65.36,296782.0,63.826,64.1588,63.7281,63.9826,296782.0
2025-01-14 09:40:00,65.37,65.5,65.29,65.39,108839.0,63.9924,64.1196,63.9141,64.0119,108839.0
2025-01-14 09:50:00,65.4,65.44,65.29,65.3,72875.0,64.0217,64.0609,63.9141,63.9238,72875.0
2025-01-14 10:00:00,65.31,65.42,65.23,65.24,95052.0,63.9336,64.0413,63.8553,63.8651,95052.0
2025-01-14 10:10:00,65.24,65.24,65.15,65.18,95975.0,63.8651,63.8651,63.777,63.8064,95975.0
2025-01-14 10:20:00,65.18,65.25,65.16,65.24,75885.0,63.8064,63.8749,63.7868,63.8651,75885.0
2025-01-14 10:30:00,65.25,65.38,65.24,65.36,108808.0,63.8749,64.0022,63.8651,63.9826,108808.0
2025-01-14 10:40:00,65.36,65.47,65.34,65.38,73722.0,63.9826,64.0903,63.963,64.0022,73722.0
2025-01-14 10:50:00,65.39,65.49,65.34,65.47,41507.0,64.0119,64.1098,63.963,64.0903,41507.0
2025-01-14 11:00:00,65.48,65.49,65.32,65.4,85147.0,64.1001,64.1098,63.9434,64.0217,85147.0
2025-01-14 11:10:00,65.4,65.53,65.37,65.53,87887.0,64.0217,64.149,63.9924,64.149,87887.0
2025-01-14 11:20:00,65.52,65.55,65.47,65.5,97675.0,64.1392,64.1686,64.0903,64.1196,97675.0
2025-01-14 11:30:00,65.5,65.58,65.49,65.55,119382.0,64.1196,64.1979,64.1098,64.1686,119382.0
2025-01-14 11:40:00,65.55,65.61,65.48,65.59,103615.0,64.1686,64.2273,64.1001,64.2077,103615.0
2025-01-14 11:50:00,65.58,65.58,65.49,65.49,39207.0,64.1979,64.1979,64.1098,64.1098,39207.0
2025-01-14 12:00:00,65.46,65.52,65.44,65.45,63245.0,64.0805,64.1392,64.0609,64.0707,63245.0
2025-01-14 12:10:00,65.46,65.65,65.46,65.65,29767.0,64.0805,64.2665,64.0805,64.2665,29767.0
2025-01-14 12:20:00,65.64,65.65,65.6,65.63,40886.0,64.2567,64.2665,64.2175,64.2469,40886.0
2025-01-14 12:30:00,65.62,65.69,65.59,65.69,54262.0,64.2371,64.3056,64.2077,64.3056,54262.0
2025-01-14 12:40:00,65.69,65.69,65.62,65.65,35543.0,64.3056,64.3056,64.2371,64.2665,35543.0
2025-01-14 12:50:00,65.65,65.71,65.64,65.7,23996.0,64.2665,64.3252,64.2567,64.3154,23996.0
2025-01-14 13:00:00,65.7,65.74,65.69,65.73,26874.0,64.3154,64.3546,64.3056,64.3448,26874.0
2025-01-14 13:10:00,65.73,65.78,65.72,65.77,51465.0,64.3448,64.3937,64.335,64.3839,51465.0
2025-01-14 13:20:00,65.77,65.8,65.74,65.76,61279.0,64.3839,64.4133,64.3546,64.3742,61279.0
2025-01-14 13:30:00,65.76,65.85,65.75,65.85,64251.0,64.3742,64.4623,64.3644,64.4623,64251.0
2025-01-14 13:40:00,65.86,65.89,65.86,65.87,31368.0,64.472,64.5014,64.472,64.4818,31368.0
2025-01-14 13:50:00,65.87,65.89,65.84,65.87,26272.0,64.4818,64.5014,64.4525,64.4818,26272.0
2025-01-14 14:00:00,65.87,65.87,65.8,65.81,36269.0,64.4818,64.4818,64.4133,64.4231,36269.0
2025-01-14 14:10:00,65.82,65.89,65.81,65.89,53914.0,64.4329,64.5014,64.4231,64.5014,53914.0
2025-01-14 14:20:00,65.89,65.99,65.89,65.95,59292.0,64.5014,64.5993,64.5014,64.5601,59292.0
2025-01-14 14:30:00,65.95,66.02,65.93,65.98,41353.0,64.5601,64.6287,64.5406,64.5895,41353.0
2025-01-14 14:40:00,65.98,65.99,65.91,65.93,61813.0,64.5895,64.5993,64.521,64.5406,61813.0
2025-01-14 14:50:00,65.94,65.94,65.83,65.84,69722.0,64.5504,64.5504,64.4427,64.4525,69722.0
2025-01-14 15:00:00,65.84,65.88,65.81,65.88,63560.0,64.4525,64.4916,64.4231,64.4916,63560.0
2025-01-14 15:10:00,65.88,65.92,65.86,65.88,70732.0,64.4916,64.5308,64.472,64.4916,70732.0
2025-01-14 15:20:00,65.89,65.92,65.87,65.91,59956.0,64.5014,64.5308,64.4818,64.521,59956.0
2025-01-14 15:30:00,65.91,65.91,65.81,65.81,116593.0,64.521,64.521,64.4231,64.4231,116593.0
2025-01-14 15:40:00,65.81,65.91,65.81,65.89,83151.0,64.4231,64.521,64.4231,64.5014,83151.0
2025-01-14 15:50:00,65.89,66.07,65.86,65.9,394937.0,64.5014,64.6776,64.472,64.5112,394937.0
2025-01-15 09:30:00,66.14,66.23,65.97,66.09,255799.0,64.7461,64.8342,64.5797,64.6972,255799.0
2025-01-15 09:40:00,66.09,66.19,66.07,66.12,41134.0,64.6972,64.7951,64.6776,64.7266,41134.0
2025-01-15 09:50:00,66.09,66.23,66.08,66.19,53831.0,64.6972,64.8342,64.6874,64.7951,53831.0
2025-01-15 10:00:00,66.18,66.22,66.06,66.2,54544.0,64.7853,64.8245,64.6678,64.8049,54544.0
2025-01-15 10:10:00,66.23,66.27,66.21,66.22,71934.0,64.8342,64.8734,64.8147,64.8245,71934.0
2025-01-15 10:20:00,66.21,66.27,66.17,66.22,49210.0,64.8147,64.8734,64.7755,64.8245,49210.0
2025-01-15 10:30:00,66.21,66.23,66.16,66.18,56726.0,64.8147,64.8342,64.7657,64.7853,56726.0
2025-01-15 10:40:00,66.18,66.23,66.13,66.13,51082.0,64.7853,64.8342,64.7364,64.7364,51082.0
2025-01-15 10:50:00,66.13,66.16,66.09,66.12,50476.0,64.7364,64.7657,64.6972,64.7266,50476.0
2025-01-15 11:00:00,66.13,66.16,66.08,66.11,56513.0,64.7364,64.7657,64.6874,64.7168,56513.0
2025-01-15 11:10:00,66.11,66.12,66.04,66.09,42385.0,64.7168,64.7266,64.6483,64.6972,42385.0
2025-01-15 11:20:00,66.09,66.2,66.07,66.13,67433.0,64.6972,64.8049,64.6776,64.7364,67433.0
2025-01-15 11:30:00,66.12,66.13,65.97,65.99,95700.0,64.7266,64.7364,64.5797,64.5993,95700.0
2025-01-15 11:40:00,65.99,66.04,65.93,66.03,27944.0,64.5993,64.6483,64.5406,64.6385,27944.0
2025-01-15 11:50:00,66.03,66.04,65.99,66.03,44481.0,64.6385,64.6483,64.5993,64.6385,44481.0
2025-01-15 12:00:00,66.02,66.03,65.98,65.98,28505.0,64.6287,64.6385,64.5895,64.5895,28505.0
2025-01-15 12:10:00,65.99,66.07,65.96,65.96,46653.0,64.5993,64.6776,64.5699,64.5699,46653.0
2025-01-15 12:20:00,65.96,66.0,65.92,65.98,23176.0,64.5699,64.6091,64.5308,64.5895,23176.0
2025-01-15 12:30:00,65.98,66.04,65.97,66.02,24870.0,64.5895,64.6483,64.5797,64.6287,24870.0
2025-01-15 12:40:00,66.03,66.06,66.0,66.01,23817.0,64.6385,64.6678,64.6091,64.6189,23817.0
2025-01-15 12:50:00,66.01,66.08,66.0,66.05,49375.0,64.6189,64.6874,64.6091,64.658,49375.0
2025-01-15 13:00:00,66.04,66.11,66.01,66.08,40579.0,64.6483,64.7168,64.6189,64.6874,40579.0
2025-01-15 13:10:00,66.08,66.12,66.07,66.12,29788.0,64.6874,64.7266,64.6776,64.7266,29788.0
2025-01-15 13:20:00,66.12,66.14,66.09,66.1,37692.0,64.7266,64.7461,64.6972,64.707,37692.0
2025-01-15 13:30:00,66.11,66.15,66.1,66.15,58632.0,64.7168,64.7559,64.707,64.7559,58632.0
2025-01-15 13:40:00,66.16,66.2,66.15,66.19,26058.0,64.7657,64.8049,64.7559,64.7951,26058.0
2025-01-15 13:50:00,66.2,66.22,66.18,66.22,18697.0,64.8049,64.8245,64.7853,64.8245,18697.0
2025-01-15 14:00:00,66.22,66.27,66.21,66.26,23367.0,64.8245,64.8734,64.8147,64.8636,23367.0
2025-01-15 14:10:00,66.26,66.27,66.2,66.23,46049.0,64.8636,64.8734,64.8049,64.8342,46049.0
2025-01-15 14:20:00,66.23,66.27,66.21,66.27,67148.0,64.8342,64.8734,64.8147,64.8734,67148.0
2025-01-15 14:30:00,66.28,66.35,66.26,66.34,71709.0,64.8832,64.9517,64.8636,64.9419,71709.0
2025-01-15 14:40:00,66.34,66.4,66.31,66.38,70098.0,64.9419,65.0007,64.9126,64.9811,70098.0
2025-01-15 14:50:00,66.38,66.39,66.34,66.37,68563.0,64.9811,64.9909,64.9419,64.9713,68563.0
2025-01-15 15:00:00,66.37,66.41,66.32,66.4,51022.0,64.9713,65.0105,64.9223,65.0007,51022.0
2025-01-15 15:10:00,66.41,66.42,66.34,66.36,49941.0,65.0105,65.0202,64.9419,64.9615,49941.0
2025-01-15 15:20:00,66.36,66.41,66.36,66.37,77383.0,64.9615,65.0105,64.9615,64.9713,77383.0
2025-01-15 15:30:00,66.37,66.44,66.35,66.44,98098.0,64.9713,65.0398,64.9517,65.0398,98098.0
2025-01-15 15:40:00,66.44,66.47,66.38,66.46,74616.0,65.0398,65.0692,64.9811,65.0594,74616.0
2025-01-15 15:50:00,66.45,66.48,66.33,66.37,310151.0,65.0496,65.079,64.9321,64.9713,310151.0
2025-01-16 09:30:00,66.19,66.54,66.15,66.49,173944.0,64.7951,65.1377,64.7559,65.0888,173944.0
2025-01-16 09:40:00,66.48,66.54,66.45,66.49,45202.0,65.079,65.1377,65.0496,65.0888,45202.0
2025-01-16 09:50:00,66.52,66.53,66.39,66.41,33040.0,65.1181,65.1279,64.9909,65.0105,33040.0
2025-01-16 10:00:00,66.41,66.45,66.28,66.41,41446.0,65.0105,65.0496,64.8832,65.0105,41446.0
2025-01-16 10:10:00,66.41,66.43,66.21,66.29,124540.0,65.0105,65.03,64.8147,64.893,124540.0
2025-01-16 10:20:00,66.28,66.32,66.23,66.29,51998.0,64.8832,64.9223,64.8342,64.893,51998.0
2025-01-16 10:30:00,66.28,66.33,66.23,66.25,70476.0,64.8832,64.9321,64.8342,64.8538,70476.0
2025-01-16 10:40:00,66.24,66.29,66.19,66.24,52279.0,64.844,64.893,64.7951,64.844,52279.0
2025-01-16 10:50:00,66.24,66.31,66.2,66.31,45230.0,64.844,64.9126,64.8049,64.9126,45230.0
2025-01-16 11:00:00,66.31,66.31,66.25,66.25,53350.0,64.9126,64.9126,64.8538,64.8538,53350.0
2025-01-16 11:10:00,66.26,66.28,66.16,66.18,43233.0,64.8636,64.8832,64.7657,64.7853,43233.0
2025-01-16 11:20:00,66.19,66.25,66.12,66.24,19880.0,64.7951,64.8538,64.7266,64.844,19880.0
2025-01-16 11:30:00,66.25,66.31,66.2,66.26,70319.0,64.8538,64.9126,64.8049,64.8636,70319.0
2025-01-16 11:40:00,66.26,66.39,66.21,66.39,55695.0,64.8636,64.9909,64.8147,64.9909,55695.0
2025-01-16 11:50:00,66.39,66.41,66.32,66.35,27318.0,64.9909,65.0105,64.9223,64.9517,27318.0
2025-01-16 12:00:00,66.34,66.42,66.3,66.42,44567.0,64.9419,65.0202,64.9028,65.0202,44567.0
2025-01-16 12:10:00,66.41,66.46,66.38,66.44,36287.0,65.0105,65.0594,64.9811,65.0398,36287.0
2025-01-16 12:20:00,66.45,66.55,66.43,66.53,32027.0,65.0496,65.1475,65.03,65.1279,32027.0
2025-01-16 12:30:00,66.52,66.59,66.49,66.59,60054.0,65.1181,65.1867,65.0888,65.1867,60054.0
2025-01-16 12:40:00,66.59,66.64,66.57,66.59,41811.0,65.1867,65.2356,65.1671,65.1867,41811.0
2025-01-16 12:50:00,66.6,66.61,66.54,66.56,46659.0,65.1964,65.2062,65.1377,65.1573,46659.0
2025-01-16 13:00:00,66.55,66.55,66.49,66.51,37888.0,65.1475,65.1475,65.0888,65.1083,37888.0
2025-01-16 13:10:00,66.51,66.58,66.5,66.54,38614.0,65.1083,65.1769,65.0986,65.1377,38614.0
2025-01-16 13:20:00,66.54,66.55,66.48,66.52,42661.0,65.1377,65.1475,65.079,65.1181,42661.0
2025-01-16 13:30:00,66.51,66.51,66.45,66.45,20167.0,65.1083,65.1083,65.0496,65.0496,20167.0
2025-01-16 13:40:00,66.46,66.54,66.44,66.51,52103.0,65.0594,65.1377,65.0398,65.1083,52103.0
2025-01-16 13:50:00,66.51,66.55,66.48,66.52,58651.0,65.1083,65.1475,65.079,65.1181,58651.0
2025-01-16 14:00:00,66.52,66.56,66.49,66.52,55506.0,65.1181,65.1573,65.0888,65.1181,55506.0
2025-01-16 14:10:00,66.52,66.67,66.51,66.66,79950.0,65.1181,65.265,65.1083,65.2552,79950.0
2025-01-16 14:20:00,66.66,66.69,66.6,66.67,51972.0,65.2552,65.2846,65.1964,65.265,51972.0
2025-01-16 14:30:00,66.66,66.71,66.64,66.7,72921.0,65.2552,65.3041,65.2356,65.2943,72921.0
2025-01-16 14:40:00,66.7,66.74,66.68,66.69,43217.0,65.2943,65.3335,65.2748,65.2846,43217.0
2025-01-16 14:50:00,66.69,66.73,66.68,66.69,74656.0,65.2846,65.3237,65.2748,65.2846,74656.0
2025-01-16 15:00:00,66.68,66.72,66.65,66.7,50914.0,65.2748,65.3139,65.2454,65.2943,50914.0
2025-01-16 15:10:00,66.7,66.73,66.65,66.69,56606.0,65.2943,65.3237,65.2454,65.2846,56606.0
2025-01-16 15:20:00,66.69,66.69,66.64,66.64,34074.0,65.2846,65.2846,65.2356,65.2356,34074.0
2025-01-16 15:30:00,66.64,66.66,66.57,66.57,53399.0,65.2356,65.2552,65.1671,65.1671,53399.0
2025-01-16 15:40:00,66.58,66.61,66.5,66.52,74653.0,65.1769,65.2062,65.0986,65.1181,74653.0
2025-01-16 15:50:00,66.52,66.53,66.43,66.47,205975.0,65.1181,65.1279,65.03,65.0692,205975.0
2025-01-17 09:30:00,66.8,66.85,66.56,66.79,236348.0,65.3922,65.4412,65.1573,65.3824,236348.0
2025-01-17 09:40:00,66.79,67.02,66.76,67.0,125135.0,65.3824,65.6076,65.3531,65.588,125135.0
2025-01-17 09:50:00,67.0,67.06,66.93,67.03,144840.0,65.588,65.6468,65.5195,65.6174,144840.0
2025-01-17 10:00:00,67.03,67.28,66.98,67.13,111833.0,65.6174,65.8621,65.5684,65.7153,111833.0
2025-01-17 10:10:00,67.13,67.23,67.03,67.08,76955.0,65.7153,65.8132,65.6174,65.6663,76955.0
2025-01-17 10:20:00,67.09,67.15,67.04,67.11,118743.0,65.6761,65.7349,65.6272,65.6957,118743.0
2025-01-17 10:30:00,67.11,67.12,66.91,66.94,84147.0,65.6957,65.7055,65.4999,65.5293,84147.0
2025-01-17 10:40:00,66.95,67.01,66.89,66.9,102773.0,65.5391,65.5978,65.4803,65.4901,102773.0
2025-01-17 10:50:00,66.9,66.95,66.86,66.88,172210.0,65.4901,65.5391,65.451,65.4705,172210.0
2025-01-17 11:00:00,66.87,66.89,66.74,66.78,101240.0,65.4608,65.4803,65.3335,65.3727,101240.0
2025-01-17 11:10:00,66.77,66.77,66.69,66.71,77531.0,65.3629,65.3629,65.2846,65.3041,77531.0
2025-01-17 11:20:00,66.7,66.77,66.7,66.74,48717.0,65.2943,65.3629,65.2943,65.3335,48717.0
2025-01-17 11:30:00,66.73,66.82,66.7,66.75,75137.0,65.3237,65.4118,65.2943,65.3433,75137.0
2025-01-17 11:40:00,66.75,66.86,66.75,66.85,50521.0,65.3433,65.451,65.3433,65.4412,50521.0
2025-01-17 11:50:00,66.85,66.88,66.8,66.83,25578.0,65.4412,65.4705,65.3922,65.4216,25578.0
2025-01-17 12:00:00,66.83,66.84,66.78,66.8,26074.0,65.4216,65.4314,65.3727,65.3922,26074.0
2025-01-17 12:10:00,66.8,66.81,66.76,66.76,55619.0,65.3922,65.402,65.3531,65.3531,55619.0
2025-01-17 12:20:00,66.76,66.77,66.71,66.75,25012.0,65.3531,65.3629,65.3041,65.3433,25012.0
2025-01-17 12:30:00,66.75,66.79,66.72,66.78,36559.0,65.3433,65.3824,65.3139,65.3727,36559.0
2025-01-17 12:40:00,66.78,66.79,66.72,66.73,27206.0,65.3727,65.3824,65.3139,65.3237,27206.0
2025-01-17 12:50:00,66.73,66.76,66.69,66.7,34242.0,65.3237,65.3531,65.2846,65.2943,34242.0
2025-01-17 13:00:00,66.69,66.7,66.6,66.61,47527.0,65.2846,65.2943,65.1964,65.2062,47527.0
2025-01-17 13:10:00,66.62,66.63,66.56,66.6,21792.0,65.216,65.2258,65.1573,65.1964,21792.0
2025-01-17 13:20:00,66.6,66.69,66.6,66.66,28302.0,65.1964,65.2846,65.1964,65.2552,28302.0
2025-01-17 13:30:00,66.66,66.75,66.65,66.73,36570.0,65.2552,65.3433,65.2454,65.3237,36570.0
2025-01-17 13:40:00,66.73,66.75,66.7,66.73,17545.0,65.3237,65.3433,65.2943,65.3237,17545.0
2025-01-17 13:50:00,66.73,66.74,66.67,66.69,32935.0,65.3237,65.3335,65.265,65.2846,32935.0
2025-01-17 14:00:00,66.69,66.69,66.64,66.68,23511.0,65.2846,65.2846,65.2356,65.2748,23511.0
2025-01-17 14:10:00,66.67,66.7,66.59,66.6,41028.0,65.265,65.2943,65.1867,65.1964,41028.0
2025-01-17 14:20:00,66.6,66.64,66.56,66.56,45360.0,65.1964,65.2356,65.1573,65.1573,45360.0
2025-01-17 14:30:00,66.54,66.61,66.51,66.6,36849.0,65.1377,65.2062,65.1083,65.1964,36849.0
2025-01-17 14:40:00,66.61,66.63,66.57,66.58,25552.0,65.2062,65.2258,65.1671,65.1769,25552.0
2025-01-17 14:50:00,66.58,66.63,66.57,66.59,40888.0,65.1769,65.2258,65.1671,65.1867,40888.0
2025-01-17 15:00:00,66.59,66.61,66.54,66.61,35936.0,65.1867,65.2062,65.1377,65.2062,35936.0
2025-01-17 15:10:00,66.61,66.63,66.56,66.61,37429.0,65.2062,65.2258,65.1573,65.2062,37429.0
2025-01-17 15:20:00,66.6,66.64,66.58,66.63,36835.0,65.1964,65.2356,65.1769,65.2258,36835.0
2025-01-17 15:30:00,66.62,66.64,66.57,66.63,46153.0,65.216,65.2356,65.1671,65.2258,46153.0
2025-01-17 15:40:00,66.63,66.66,66.61,66.66,69175.0,65.2258,65.2552,65.2062,65.2552,69175.0
2025-01-17 15:50:00,66.65,66.76,66.63,66.72,250682.0,65.2454,65.3531,65.2258,65.3139,250682.0
2025-01-21 09:30:00,66.95,66.96,66.73,66.81,326506.0,65.5391,65.5489,65.3237,65.402,326506.0
2025-01-21 09:40:00,66.83,66.91,66.67,66.8,118168.0,65.4216,65.4999,65.265,65.3922,118168.0
2025-01-21 09:50:00,66.79,66.79,66.66,66.69,152317.0,65.3824,65.3824,65.2552,65.2846,152317.0
2025-01-21 10:00:00,66.69,66.72,66.57,66.63,115833.0,65.2846,65.3139,65.1671,65.2258,115833.0
2025-01-21 10:10:00,66.64,66.72,66.6,66.67,107794.0,65.2356,65.3139,65.1964,65.265,107794.0
2025-01-21 10:20:00,66.67,66.72,66.59,66.65,113752.0,65.265,65.3139,65.1867,65.2454,113752.0
2025-01-21 10:30:00,66.65,66.73,66.61,66.71,60048.0,65.2454,65.3237,65.2062,65.3041,60048.0
2025-01-21 10:40:00,66.72,66.74,66.58,66.64,82298.0,65.3139,65.3335,65.1769,65.2356,82298.0
2025-01-21 10:50:00,66.64,66.66,66.58,66.63,43899.0,65.2356,65.2552,65.1769,65.2258,43899.0
2025-01-21 11:00:00,66.62,66.68,66.6,66.67,71119.0,65.216,65.2748,65.1964,65.265,71119.0
2025-01-21 11:10:00,66.68,66.82,66.67,66.81,50991.0,65.2748,65.4118,65.265,65.402,50991.0
2025-01-21 11:20:00,66.81,66.94,66.79,66.92,95906.0,65.402,65.5293,65.3824,65.5097,95906.0
2025-01-21 11:30:00,66.91,66.93,66.79,66.83,83378.0,65.4999,65.5195,65.3824,65.4216,83378.0
2025-01-21 11:40:00,66.84,66.91,66.79,66.84,125353.0,65.4314,65.4999,65.3824,65.4314,125353.0
2025-01-21 11:50:00,66.84,66.9,66.8,66.84,26086.0,65.4314,65.4901,65.3922,65.4314,26086.0
2025-01-21 12:00:00,66.84,66.93,66.82,66.92,37224.0,65.4314,65.5195,65.4118,65.5097,37224.0
2025-01-21 12:10:00,66.93,67.0,66.92,67.0,54462.0,65.5195,65.588,65.5097,65.588,54462.0
2025-01-21 12:20:00,67.0,67.05,66.97,67.02,45207.0,65.588,65.637,65.5587,65.6076,45207.0
2025-01-21 12:30:00,67.02,67.05,66.98,67.03,37618.0,65.6076,65.637,65.5684,65.6174,37618.0
2025-01-21 12:40:00,67.03,67.04,66.98,66.99,41782.0,65.6174,65.6272,65.5684,65.5782,41782.0
2025-01-21 12:50:00,67.0,67.05,66.96,66.97,32181.0,65.588,65.637,65.5489,65.5587,32181.0
2025-01-21 13:00:00,66.98,67.04,66.96,66.98,33584.0,65.5684,65.6272,65.5489,65.5684,33584.0
2025-01-21 13:10:00,66.98,66.98,66.91,66.92,35839.0,65.5684,65.5684,65.4999,65.5097,35839.0
2025-01-21 13:20:00,66.91,66.95,66.9,66.95,25751.0,65.4999,65.5391,65.4901,65.5391,25751.0
2025-01-21 13:30:00,66.94,66.94,66.86,66.86,43586.0,65.5293,65.5293,65.451,65.451,43586.0
2025-01-21 13:40:00,66.86,66.9,66.85,66.89,46466.0,65.451,65.4901,65.4412,65.4803,46466.0
2025-01-21 13:50:00,66.89,66.9,66.84,66.84,19085.0,65.4803,65.4901,65.4314,65.4314,19085.0
2025-01-21 14:00:00,66.84,66.85,66.79,66.8,42192.0,65.4314,65.4412,65.3824,65.3922,42192.0
2025-01-21 14:10:00,66.79,66.85,66.78,66.81,59115.0,65.3824,65.4412,65.3727,65.402,59115.0
2025-01-21 14:20:00,66.81,66.87,66.8,66.86,68643.0,65.402,65.4608,65.3922,65.451,68643.0
2025-01-21 14:30:00,66.87,66.9,66.84,66.89,44350.0,65.4608,65.4901,65.4314,65.4803,44350.0
2025-01-21 14:40:00,66.89,66.89,66.84,66.87,36117.0,65.4803,65.4803,65.4314,65.4608,36117.0
2025-01-21 14:50:00,66.86,66.87,66.81,66.85,29269.0,65.451,65.4608,65.402,65.4412,29269.0
2025-01-21 15:00:00,66.85,66.85,66.81,66.84,37633.0,65.4412,65.4412,65.402,65.4314,37633.0
2025-01-21 15:10:00,66.84,66.86,66.8,66.84,51583.0,65.4314,65.451,65.3922,65.4314,51583.0
2025-01-21 15:20:00,66.84,66.87,66.8,66.81,60159.0,65.4314,65.4608,65.3922,65.402,60159.0
2025-01-21 15:30:00,66.81,66.82,66.7,66.73,99401.0,65.402,65.4118,65.2943,65.3237,99401.0
2025-01-21 15:40:00,66.72,66.74,66.65,66.7,104883.0,65.3139,65.3335,65.2454,65.2943,104883.0
2025-01-21 15:50:00,66.7,66.76,66.67,66.76,434061.0,65.2943,65.3531,65.265,65.3531,434061.0
2025-01-22 09:30:00,66.84,66.85,66.5,66.52,284561.0,65.4314,65.4412,65.0986,65.1181,284561.0
2025-01-22 09:40:00,66.53,66.67,66.52,66.62,115913.0,65.1279,65.265,65.1181,65.216,115913.0
2025-01-22 09:50:00,66.61,66.61,66.39,66.4,207716.0,65.2062,65.2062,64.9909,65.0007,207716.0
2025-01-22 10:00:00,66.39,66.47,66.3,66.46,52410.0,64.9909,65.0692,64.9028,65.0594,52410.0
2025-01-22 10:10:00,66.47,66.57,66.45,66.55,35279.0,65.0692,65.1671,65.0496,65.1475,35279.0
2025-01-22 10:20:00,66.54,66.6,66.5,66.54,41349.0,65.1377,65.1964,65.0986,65.1377,41349.0
2025-01-22 10:30:00,66.53,66.62,66.48,66.59,70796.0,65.1279,65.216,65.079,65.1867,70796.0
2025-01-22 10:40:00,66.59,66.59,66.47,66.53,89291.0,65.1867,65.1867,65.0692,65.1279,89291.0
2025-01-22 10:50:00,66.51,66.59,66.46,66.55,79284.0,65.1083,65.1867,65.0594,65.1475,79284.0
2025-01-22 11:00:00,66.55,66.55,66.47,66.52,83415.0,65.1475,65.1475,65.0692,65.1181,83415.0
2025-01-22 11:10:00,66.53,66.55,66.48,66.54,45549.0,65.1279,65.1475,65.079,65.1377,45549.0
2025-01-22 11:20:00,66.53,66.68,66.52,66.67,77928.0,65.1279,65.2748,65.1181,65.265,77928.0
2025-01-22 11:30:00,66.66,66.73,66.62,66.73,88101.0,65.2552,65.3237,65.216,65.3237,88101.0
2025-01-22 11:40:00,66.74,66.77,66.66,66.74,29821.0,65.3335,65.3629,65.2552,65.3335,29821.0
2025-01-22 11:50:00,66.74,66.74,66.69,66.7,24801.0,65.3335,65.3335,65.2846,65.2943,24801.0
2025-01-22 12:00:00,66.71,66.71,66.63,66.65,13117.0,65.3041,65.3041,65.2258,65.2454,13117.0
2025-01-22 12:10:00,66.65,66.69,66.63,66.69,16261.0,65.2454,65.2846,65.2258,65.2846,16261.0
2025-01-22 12:20:00,66.68,66.69,66.64,66.66,19989.0,65.2748,65.2846,65.2356,65.2552,19989.0
2025-01-22 12:30:00,66.67,66.68,66.64,66.66,21525.0,65.265,65.2748,65.2356,65.2552,21525.0
2025-01-22 12:40:00,66.65,66.66,66.6,66.63,54347.0,65.2454,65.2552,65.1964,65.2258,54347.0
2025-01-22 12:50:00,66.63,66.65,66.54,66.54,29002.0,65.2258,65.2454,65.1377,65.1377,29002.0
2025-01-22 13:00:00,66.55,66.55,66.41,66.48,71602.0,65.1475,65.1475,65.0105,65.079,71602.0
2025-01-22 13:10:00,66.48,66.53,66.45,66.45,28742.0,65.079,65.1279,65.0496,65.0496,28742.0
2025-01-22 13:20:00,66.45,66.56,66.45,66.51,28524.0,65.0496,65.1573,65.0496,65.1083,28524.0
2025-01-22 13:30:00,66.51,66.51,66.44,66.45,35794.0,65.1083,65.1083,65.0398,65.0496,35794.0
2025-01-22 13:40:00,66.46,66.51,66.46,66.5,14498.0,65.0594,65.1083,65.0594,65.0986,14498.0
2025-01-22 13:50:00,66.49,66.5,66.43,66.45,24630.0,65.0888,65.0986,65.03,65.0496,24630.0
2025-01-22 14:00:00,66.44,66.49,66.4,66.46,44224.0,65.0398,65.0888,65.0007,65.0594,44224.0
2025-01-22 14:10:00,66.47,66.49,66.43,66.48,24462.0,65.0692,65.0888,65.03,65.079,24462.0
2025-01-22 14:20:00,66.47,66.5,66.42,66.42,32547.0,65.0692,65.0986,65.0202,65.0202,32547.0
2025-01-22 14:30:00,66.43,66.44,66.4,66.42,28226.0,65.03,65.0398,65.0007,65.0202,28226.0
2025-01-22 14:40:00,66.41,66.42,66.36,66.37,37404.0,65.0105,65.0202,64.9615,64.9713,37404.0
2025-01-22 14:50:00,66.37,66.38,66.31,66.31,47584.0,64.9713,64.9811,64.9126,64.9126,47584.0
2025-01-22 15:00:00,66.32,66.36,66.27,66.36,40040.0,64.9223,64.9615,64.8734,64.9615,40040.0
2025-01-22 15:10:00,66.36,66.36,66.32,66.35,33130.0,64.9615,64.9615,64.9223,64.9517,33130.0
2025-01-22 15:20:00,66.35,66.39,66.29,66.34,35459.0,64.9517,64.9909,64.893,64.9419,35459.0
2025-01-22 15:30:00,66.34,66.35,66.25,66.27,40638.0,64.9419,64.9517,64.8538,64.8734,40638.0
2025-01-22 15:40:00,66.27,66.28,66.17,66.17,66984.0,64.8734,64.8832,64.7755,64.7755,66984.0
2025-01-22 15:50:00,66.18,66.2,65.94,65.97,375559.0,64.7853,64.8049,64.5504,64.5797,375559.0
2025-01-23 09:30:00,66.7,66.84,66.65,66.71,277333.0,65.2943,65.4314,65.2454,65.3041,277333.0
2025-01-23 09:40:00,66.71,66.86,66.64,66.84,52336.0,65.3041,65.451,65.2356,65.4314,52336.0
2025-01-23 09:50:00,66.85,66.91,66.81,66.85,50343.0,65.4412,65.4999,65.402,65.4412,50343.0
2025-01-23 10:00:00,66.86,66.87,66.76,66.81,89956.0,65.451,65.4608,65.3531,65.402,89956.0
2025-01-23 10:10:00,66.81,66.86,66.73,66.85,63460.0,65.402,65.451,65.3237,65.4412,63460.0
2025-01-23 10:20:00,66.84,66.88,66.79,66.84,48863.0,65.4314,65.4705,65.3824,65.4314,48863.0
2025-01-23 10:30:00,66.83,66.86,66.77,66.84,56028.0,65.4216,65.451,65.3629,65.4314,56028.0
2025-01-23 10:40:00,66.84,66.88,66.75,66.76,88434.0,65.4314,65.4705,65.3433,65.3531,88434.0
2025-01-23 10:50:00,66.75,66.86,66.74,66.83,50216.0,65.3433,65.451,65.3335,65.4216,50216.0
2025-01-23 11:00:00,66.82,66.88,66.81,66.87,64168.0,65.4118,65.4705,65.402,65.4608,64168.0
2025-01-23 11:10:00,66.86,66.88,66.58,66.59,135801.0,65.451,65.4705,65.1769,65.1867,135801.0
2025-01-23 11:20:00,66.58,66.65,66.51,66.57,122965.0,65.1769,65.2454,65.1083,65.1671,122965.0
2025-01-23 11:30:00,66.55,66.59,66.46,66.48,225377.0,65.1475,65.1867,65.0594,65.079,225377.0
2025-01-23 11:40:00,66.48,66.62,66.45,66.57,46554.0,65.079,65.216,65.0496,65.1671,46554.0
2025-01-23 11:50:00,66.57,66.6,66.42,66.56,86222.0,65.1671,65.1964,65.0202,65.1573,86222.0
2025-01-23 12:00:00,66.57,66.6,66.54,66.54,40804.0,65.1671,65.1964,65.1377,65.1377,40804.0
2025-01-23 12:10:00,66.54,66.65,66.53,66.65,55402.0,65.1377,65.2454,65.1279,65.2454,55402.0
2025-01-23 12:20:00,66.64,66.71,66.57,66.71,32835.0,65.2356,65.3041,65.1671,65.3041,32835.0
2025-01-23 12:30:00,66.72,66.84,66.69,66.83,51131.0,65.3139,65.4314,65.2846,65.4216,51131.0
2025-01-23 12:40:00,66.83,66.88,66.81,66.84,39500.0,65.4216,65.4705,65.402,65.4314,39500.0
2025-01-23 12:50:00,66.84,66.86,66.79,66.8,39423.0,65.4314,65.451,65.3824,65.3922,39423.0
2025-01-23 13:00:00,66.82,66.83,66.75,66.76,20309.0,65.4118,65.4216,65.3433,65.3531,20309.0
2025-01-23 13:10:00,66.76,66.81,66.71,66.72,22623.0,65.3531,65.402,65.3041,65.3139,22623.0
2025-01-23 13:20:00,66.71,66.78,66.7,66.74,46084.0,65.3041,65.3727,65.2943,65.3335,46084.0
2025-01-23 13:30:00,66.74,66.76,66.67,66.75,26008.0,65.3335,65.3531,65.265,65.3433,26008.0
2025-01-23 13:40:00,66.75,66.82,66.75,66.8,33305.0,65.3433,65.4118,65.3433,65.3922,33305.0
2025-01-23 13:50:00,66.79,66.8,66.74,66.78,28144.0,65.3824,65.3922,65.3335,65.3727,28144.0
2025-01-23 14:00:00,66.78,66.84,66.74,66.83,23786.0,65.3727,65.4314,65.3335,65.4216,23786.0
2025-01-23 14:10:00,66.83,66.87,66.79,66.8,27752.0,65.4216,65.4608,65.3824,65.3922,27752.0
2025-01-23 14:20:00,66.79,66.89,66.78,66.87,116756.0,65.3824,65.4803,65.3727,65.4608,116756.0
2025-01-23 14:30:00,66.87,66.89,66.81,66.82,40745.0,65.4608,65.4803,65.402,65.4118,40745.0
2025-01-23 14:40:00,66.81,66.83,66.75,66.78,38968.0,65.402,65.4216,65.3433,65.3727,38968.0
2025-01-23 14:50:00,66.78,66.78,66.67,66.67,38945.0,65.3727,65.3727,65.265,65.265,38945.0
2025-01-23 15:00:00,66.68,66.7,66.62,66.63,77197.0,65.2748,65.2943,65.216,65.2258,77197.0
2025-01-23 15:10:00,66.63,66.69,66.62,66.69,38470.0,65.2258,65.2846,65.216,65.2846,38470.0
2025-01-23 15:20:00,66.69,66.7,66.56,66.58,41136.0,65.2846,65.2943,65.1573,65.1769,41136.0
2025-01-23 15:30:00,66.57,66.57,66.39,66.39,116603.0,65.1671,65.1671,64.9909,64.9909,116603.0
2025-01-23 15:40:00,66.39,66.49,66.38,66.48,84031.0,64.9909,65.0888,64.9811,65.079,84031.0
2025-01-23 15:50:00,66.49,66.68,66.47,66.66,239230.0,65.0888,65.2748,65.0692,65.2552,239230.0
2025-01-24 09:30:00,66.36,66.46,66.34,66.36,163517.0,64.9615,65.0594,64.9419,64.9615,163517.0
2025-01-24 09:40:00,66.34,66.41,66.15,66.16,99300.0,64.9419,65.0105,64.7559,64.7657,99300.0
2025-01-24 09:50:00,66.15,66.15,65.93,65.96,75999.0,64.7559,64.7559,64.5406,64.5699,75999.0
2025-01-24 10:00:00,65.96,65.96,65.73,65.77,281925.0,64.5699,64.5699,64.3448,64.3839,281925.0
2025-01-24 10:10:00,65.76,65.89,65.72,65.75,105994.0,64.3742,64.5014,64.335,64.3644,105994.0
2025-01-24 10:20:00,65.75,65.79,65.72,65.75,139885.0,64.3644,64.4035,64.335,64.3644,139885.0
2025-01-24 10:30:00,65.75,65.88,65.74,65.83,233270.0,64.3644,64.4916,64.3546,64.4427,233270.0
2025-01-24 10:40:00,65.82,65.85,65.75,65.77,208259.0,64.4329,64.4623,64.3644,64.3839,208259.0
2025-01-24 10:50:00,65.76,65.8,65.66,65.69,111062.0,64.3742,64.4133,64.2763,64.3056,111062.0
2025-01-24 11:00:00,65.68,65.76,65.66,65.7,88870.0,64.2958,64.3742,64.2763,64.3154,88870.0
2025-01-24 11:10:00,65.72,65.72,65.61,65.62,74808.0,64.335,64.335,64.2273,64.2371,74808.0
2025-01-24 11:20:00,65.62,65.72,65.61,65.67,118777.0,64.2371,64.335,64.2273,64.286,118777.0
2025-01-24 11:30:00,65.67,65.73,65.63,65.64,102501.0,64.286,64.3448,64.2469,64.2567,102501.0
2025-01-24 11:40:00,65.64,65.65,65.56,65.58,42773.0,64.2567,64.2665,64.1784,64.1979,42773.0
2025-01-24 11:50:00,65.57,65.59,65.51,65.59,41518.0,64.1882,64.2077,64.1294,64.2077,41518.0
2025-01-24 12:00:00,65.58,65.62,65.53,65.59,26047.0,64.1979,64.2371,64.149,64.2077,26047.0
2025-01-24 12:10:00,65.59,65.6,65.5,65.51,41176.0,64.2077,64.2175,64.1196,64.1294,41176.0
2025-01-24 12:20:00,65.51,65.57,65.49,65.55,68522.0,64.1294,64.1882,64.1098,64.1686,68522.0
2025-01-24 12:30:00,65.55,65.56,65.49,65.5,52326.0,64.1686,64.1784,64.1098,64.1196,52326.0
2025-01-24 12:40:00,65.5,65.54,65.47,65.53,33710.0,64.1196,64.1588,64.0903,64.149,33710.0
2025-01-24 12:50:00,65.52,65.53,65.44,65.45,29041.0,64.1392,64.149,64.0609,64.0707,29041.0
2025-01-24 13:00:00,65.45,65.45,65.39,65.43,53532.0,64.0707,64.0707,64.0119,64.0511,53532.0
2025-01-24 13:10:00,65.42,65.43,65.35,65.41,29276.0,64.0413,64.0511,63.9728,64.0315,29276.0
2025-01-24 13:20:00,65.41,65.41,65.37,65.39,27571.0,64.0315,64.0315,63.9924,64.0119,27571.0
2025-01-24 13:30:00,65.39,65.46,65.38,65.46,34277.0,64.0119,64.0805,64.0022,64.0805,34277.0
2025-01-24 13:40:00,65.45,65.5,65.45,65.48,43905.0,64.0707,64.1196,64.0707,64.1001,43905.0
2025-01-24 13:50:00,65.48,65.51,65.45,65.49,73315.0,64.1001,64.1294,64.0707,64.1098,73315.0
2025-01-24 14:00:00,65.48,65.56,65.47,65.56,56983.0,64.1001,64.1784,64.0903,64.1784,56983.0
2025-01-24 14:10:00,65.56,65.6,65.52,65.56,80781.0,64.1784,64.2175,64.1392,64.1784,80781.0
2025-01-24 14:20:00,65.56,65.66,65.55,65.64,60620.0,64.1784,64.2763,64.1686,64.2567,60620.0
2025-01-24 14:30:00,65.64,65.66,65.59,65.62,53626.0,64.2567,64.2763,64.2077,64.2371,53626.0
2025-01-24 14:40:00,65.62,65.62,65.55,65.58,63003.0,64.2371,64.2371,64.1686,64.1979,63003.0
2025-01-24 14:50:00,65.58,65.58,65.53,65.53,64749.0,64.1979,64.1979,64.149,64.149,64749.0
2025-01-24 15:00:00,65.53,65.55,65.5,65.51,69676.0,64.149,64.1686,64.1196,64.1294,69676.0
2025-01-24 15:10:00,65.51,65.52,65.45,65.45,82638.0,64.1294,64.1392,64.0707,64.0707,82638.0
2025-01-24 15:20:00,65.45,65.47,65.41,65.42,110144.0,64.0707,64.0903,64.0315,64.0413,110144.0
2025-01-24 15:30:00,65.42,65.43,65.38,65.4,101957.0,64.0413,64.0511,64.0022,64.0217,101957.0
2025-01-24 15:40:00,65.4,65.41,65.33,65.35,183431.0,64.0217,64.0315,63.9532,63.9728,183431.0
2025-01-24 15:50:00,65.34,65.4,65.32,65.4,328459.0,63.963,64.0217,63.9434,64.0217,328459.0
2025-01-27 09:30:00,65.28,65.38,65.1,65.14,216915.0,63.9043,64.0022,63.7281,63.7672,216915.0
2025-01-27 09:40:00,65.12,65.22,65.02,65.11,130902.0,63.7476,63.8455,63.6497,63.7378,130902.0
2025-01-27 09:50:00,65.11,65.17,65.08,65.13,85401.0,63.7378,63.7966,63.7085,63.7574,85401.0
2025-01-27 10:00:00,65.13,65.24,65.08,65.23,97843.0,63.7574,63.8651,63.7085,63.8553,97843.0
2025-01-27 10:10:00,65.22,65.27,65.17,65.24,99380.0,63.8455,63.8945,63.7966,63.8651,99380.0
2025-01-27 10:20:00,65.25,65.29,65.17,65.18,138605.0,63.8749,63.9141,63.7966,63.8064,138605.0
2025-01-27 10:30:00,65.17,65.17,64.83,64.88,132643.0,63.7966,63.7966,63.4638,63.5127,132643.0
2025-01-27 10:40:00,64.88,64.95,64.85,64.92,133222.0,63.5127,63.5812,63.4833,63.5519,133222.0
2025-01-27 10:50:00,64.92,64.92,64.81,64.85,149632.0,63.5519,63.5519,63.4442,63.4833,149632.0
2025-01-27 11:00:00,64.85,64.86,64.76,64.84,109851.0,63.4833,63.4931,63.3952,63.4735,109851.0
2025-01-27 11:10:00,64.84,64.92,64.84,64.85,83767.0,63.4735,63.5519,63.4735,63.4833,83767.0
2025-01-27 11:20:00,64.85,64.87,64.78,64.87,89533.0,63.4833,63.5029,63.4148,63.5029,89533.0
2025-01-27 11:30:00,64.87,64.93,64.77,64.88,87156.0,63.5029,63.5616,63.405,63.5127,87156.0
2025-01-27 11:40:00,64.88,64.88,64.68,64.72,37402.0,63.5127,63.5127,63.3169,63.3561,37402.0
2025-01-27 11:50:00,64.71,64.76,64.7,64.73,88857.0,63.3463,63.3952,63.3365,63.3659,88857.0
2025-01-27 12:00:00,64.73,64.79,64.67,64.75,40235.0,63.3659,63.4246,63.3071,63.3854,40235.0
2025-01-27 12:10:00,64.75,64.82,64.72,64.75,31326.0,63.3854,63.454,63.3561,63.3854,31326.0
2025-01-27 12:20:00,64.75,64.8,64.74,64.79,32453.0,63.3854,63.4344,63.3756,63.4246,32453.0
2025-01-27 12:30:00,64.79,64.83,64.73,64.75,40596.0,63.4246,63.4638,63.3659,63.3854,40596.0
2025-01-27 12:40:00,64.75,64.84,64.75,64.8,88236.0,63.3854,63.4735,63.3854,63.4344,88236.0
2025-01-27 12:50:00,64.81,64.92,64.8,64.84,71531.0,63.4442,63.5519,63.4344,63.4735,71531.0
2025-01-27 13:00:00,64.84,64.96,64.84,64.94,44789.0,63.4735,63.591,63.4735,63.5714,44789.0
2025-01-27 13:10:00,64.94,64.97,64.92,64.95,39532.0,63.5714,63.6008,63.5519,63.5812,39532.0
2025-01-27 13:20:00,64.95,65.06,64.94,65.03,31931.0,63.5812,63.6889,63.5714,63.6595,31931.0
2025-01-27 13:30:00,65.03,65.06,65.0,65.05,43290.0,63.6595,63.6889,63.6302,63.6791,43290.0
2025-01-27 13:40:00,65.04,65.1,65.0,65.1,18862.0,63.6693,63.7281,63.6302,63.7281,18862.0
2025-01-27 13:50:00,65.09,65.15,65.07,65.14,37837.0,63.7183,63.777,63.6987,63.7672,37837.0
2025-01-27 14:00:00,65.14,65.22,65.14,65.19,35027.0,63.7672,63.8455,63.7672,63.8162,35027.0
2025-01-27 14:10:00,65.19,65.21,65.17,65.18,29806.0,63.8162,63.8357,63.7966,63.8064,29806.0
2025-01-27 14:20:00,65.17,65.3,65.16,65.28,71548.0,63.7966,63.9238,63.7868,63.9043,71548.0
2025-01-27 14:30:00,65.28,65.29,65.18,65.26,62895.0,63.9043,63.9141,63.8064,63.8847,62895.0
2025-01-27 14:40:00,65.27,65.28,65.15,65.15,151481.0,63.8945,63.9043,63.777,63.777,151481.0
2025-01-27 14:50:00,65.15,65.22,65.13,65.19,30767.0,63.777,63.8455,63.7574,63.8162,30767.0
2025-01-27 15:00:00,65.18,65.28,65.17,65.22,25657.0,63.8064,63.9043,63.7966,63.8455,25657.0
2025-01-27 15:10:00,65.22,65.27,65.2,65.27,33960.0,63.8455,63.8945,63.826,63.8945,33960.0
2025-01-27 15:20:00,65.27,65.32,65.25,65.28,52537.0,63.8945,63.9434,63.8749,63.9043,52537.0
2025-01-27 15:30:00,65.28,65.29,65.13,65.2,69107.0,63.9043,63.9141,63.7574,63.826,69107.0
2025-01-27 15:40:00,65.19,65.24,65.16,65.22,88317.0,63.8162,63.8651,63.7868,63.8455,88317.0
2025-01-27 15:50:00,65.21,65.23,65.11,65.14,414944.0,63.8357,63.8553,63.7378,63.7672,414944.0
2025-01-28 09:30:00,65.15,65.29,65.04,65.24,183220.0,63.777,63.9141,63.6693,63.8651,183220.0
2025-01-28 09:40:00,65.25,65.3,64.96,64.97,75797.0,63.8749,63.9238,63.591,63.6008,75797.0
2025-01-28 09:50:00,64.97,65.03,64.89,64.94,116843.0,63.6008,63.6595,63.5225,63.5714,116843.0
2025-01-28 10:00:00,64.94,64.96,64.77,64.81,145107.0,63.5714,63.591,63.405,63.4442,145107.0
2025-01-28 10:10:00,64.81,64.84,64.68,64.76,111533.0,63.4442,63.4735,63.3169,63.3952,111533.0
2025-01-28 10:20:00,64.75,64.79,64.67,64.68,97218.0,63.3854,63.4246,63.3071,63.3169,97218.0
2025-01-28 10:30:00,64.67,64.81,64.63,64.77,73671.0,63.3071,63.4442,63.268,63.405,73671.0
2025-01-28 10:40:00,64.77,64.78,64.68,64.68,102902.0,63.405,63.4148,63.3169,63.3169,102902.0
2025-01-28 10:50:00,64.68,64.73,64.65,64.66,48292.0,63.3169,63.3659,63.2875,63.2973,48292.0
2025-01-28 11:00:00,64.67,64.77,64.64,64.76,94076.0,63.3071,63.405,63.2778,63.3952,94076.0
2025-01-28 11:10:00,64.76,64.77,64.59,64.63,96066.0,63.3952,63.405,63.2288,63.268,96066.0
2025-01-28 11:20:00,64.62,64.64,64.58,64.6,79907.0,63.2582,63.2778,63.219,63.2386,79907.0
2025-01-28 11:30:00,64.59,64.6,64.47,64.48,103566.0,63.2288,63.2386,63.1113,63.1211,103566.0
2025-01-28 11:40:00,64.48,64.5,64.44,64.46,34113.0,63.1211,63.1407,63.082,63.1015,34113.0
2025-01-28 11:50:00,64.46,64.46,64.39,64.45,36384.0,63.1015,63.1015,63.033,63.0918,36384.0
2025-01-28 12:00:00,64.45,64.46,64.39,64.42,44192.0,63.0918,63.1015,63.033,63.0624,44192.0
2025-01-28 12:10:00,64.43,64.53,64.42,64.47,38243.0,63.0722,63.1701,63.0624,63.1113,38243.0
2025-01-28 12:20:00,64.48,64.49,64.4,64.41,22022.0,63.1211,63.1309,63.0428,63.0526,22022.0
2025-01-28 12:30:00,64.41,64.46,64.36,64.37,29837.0,63.0526,63.1015,63.0037,63.0134,29837.0
2025-01-28 12:40:00,64.37,64.48,64.36,64.47,38652.0,63.0134,63.1211,63.0037,63.1113,38652.0
2025-01-28 12:50:00,64.47,64.48,64.36,64.39,29573.0,63.1113,63.1211,63.0037,63.033,29573.0
2025-01-28 13:00:00,64.39,64.42,64.39,64.41,21057.0,63.033,63.0624,63.033,63.0526,21057.0
2025-01-28 13:10:00,64.41,64.44,64.38,64.42,46306.0,63.0526,63.082,63.0232,63.0624,46306.0
2025-01-28 13:20:00,64.42,64.44,64.4,64.42,38684.0,63.0624,63.082,63.0428,63.0624,38684.0
2025-01-28 13:30:00,64.42,64.5,64.41,64.47,27670.0,63.0624,63.1407,63.0526,63.1113,27670.0
2025-01-28 13:40:00,64.46,64.48,64.4,64.41,34334.0,63.1015,63.1211,63.0428,63.0526,34334.0
2025-01-28 13:50:00,64.42,64.44,64.4,64.42,57861.0,63.0624,63.082,63.0428,63.0624,57861.0
2025-01-28 14:00:00,64.41,64.48,64.38,64.38,48389.0,63.0526,63.1211,63.0232,63.0232,48389.0
2025-01-28 14:10:00,64.38,64.38,64.21,64.23,45599.0,63.0232,63.0232,62.8568,62.8764,45599.0
2025-01-28 14:20:00,64.23,64.31,64.23,64.28,63354.0,62.8764,62.9547,62.8764,62.9253,63354.0
2025-01-28 14:30:00,64.28,64.42,64.28,64.42,56145.0,62.9253,63.0624,62.9253,63.0624,56145.0
2025-01-28 14:40:00,64.42,64.44,64.37,64.42,68018.0,63.0624,63.082,63.0134,63.0624,68018.0
2025-01-28 14:50:00,64.42,64.47,64.39,64.44,63474.0,63.0624,63.1113,63.033,63.082,63474.0
2025-01-28 15:00:00,64.44,64.47,64.38,64.47,33480.0,63.082,63.1113,63.0232,63.1113,33480.0
2025-01-28 15:10:00,64.47,64.51,64.43,64.5,82175.0,63.1113,63.1505,63.0722,63.1407,82175.0
2025-01-28 15:20:00,64.5,64.56,64.47,64.55,76458.0,63.1407,63.1994,63.1113,63.1897,76458.0
2025-01-28 15:30:00,64.55,64.65,64.52,64.64,105337.0,63.1897,63.2875,63.1603,63.2778,105337.0
2025-01-28 15:40:00,64.64,64.74,64.63,64.64,111695.0,63.2778,63.3756,63.268,63.2778,111695.0
2025-01-28 15:50:00,64.65,64.69,64.55,64.61,318002.0,63.2875,63.3267,63.1897,63.2484,318002.0
2025-01-29 09:30:00,64.41,64.56,64.39,64.5,178702.0,63.0526,63.1994,63.033,63.1407,178702.0
2025-01-29 09:40:00,64.51,64.67,64.47,64.66,64148.0,63.1505,63.3071,63.1113,63.2973,64148.0
2025-01-29 09:50:00,64.64,64.84,64.62,64.84,61478.0,63.2778,63.4735,63.2582,63.4735,61478.0
2025-01-29 10:00:00,64.84,64.97,64.82,64.85,122811.0,63.4735,63.6008,63.454,63.4833,122811.0
2025-01-29 10:10:00,64.83,64.84,64.72,64.75,174921.0,63.4638,63.4735,63.3561,63.3854,174921.0
2025-01-29 10:20:00,64.74,64.83,64.67,64.77,94457.0,63.3756,63.4638,63.3071,63.405,94457.0
2025-01-29 10:30:00,64.77,64.85,64.71,64.84,87329.0,63.405,63.4833,63.3463,63.4735,87329.0
2025-01-29 10:40:00,64.84,64.93,64.81,64.83,69059.0,63.4735,63.5616,63.4442,63.4638,69059.0
2025-01-29 10:50:00,64.82,64.82,64.75,64.77,61345.0,63.454,63.454,63.3854,63.405,61345.0
2025-01-29 11:00:00,64.77,64.79,64.66,64.7,63588.0,63.405,63.4246,63.2973,63.3365,63588.0
2025-01-29 11:10:00,64.7,64.76,64.68,64.69,54819.0,63.3365,63.3952,63.3169,63.3267,54819.0
2025-01-29 11:20:00,64.68,64.74,64.65,64.69,49151.0,63.3169,63.3756,63.2875,63.3267,49151.0
2025-01-29 11:30:00,64.69,64.82,64.68,64.76,79176.0,63.3267,63.454,63.3169,63.3952,79176.0
2025-01-29 11:40:00,64.77,64.8,64.65,64.67,32789.0,63.405,63.4344,63.2875,63.3071,32789.0
2025-01-29 11:50:00,64.67,64.73,64.66,64.7,27387.0,63.3071,63.3659,63.2973,63.3365,27387.0
2025-01-29 12:00:00,64.71,64.77,64.67,64.67,27902.0,63.3463,63.405,63.3071,63.3071,27902.0
2025-01-29 12:10:00,64.67,64.71,64.65,64.66,34844.0,63.3071,63.3463,63.2875,63.2973,34844.0
2025-01-29 12:20:00,64.64,64.69,64.57,64.59,72882.0,63.2778,63.3267,63.2092,63.2288,72882.0
2025-01-29 12:30:00,64.58,64.65,64.55,64.63,33186.0,63.219,63.2875,63.1897,63.268,33186.0
2025-01-29 12:40:00,64.63,64.64,64.58,64.61,26981.0,63.268,63.2778,63.219,63.2484,26981.0
2025-01-29 12:50:00,64.61,64.63,64.55,64.56,58222.0,63.2484,63.268,63.1897,63.1994,58222.0
2025-01-29 13:00:00,64.56,64.64,64.55,64.64,28765.0,63.1994,63.2778,63.1897,63.2778,28765.0
2025-01-29 13:10:00,64.64,64.66,64.61,64.66,68228.0,63.2778,63.2973,63.2484,63.2973,68228.0
2025-01-29 13:20:00,64.66,64.71,64.64,64.69,37455.0,63.2973,63.3463,63.2778,63.3267,37455.0
2025-01-29 13:30:00,64.69,64.73,64.68,64.71,30737.0,63.3267,63.3659,63.3169,63.3463,30737.0
2025-01-29 13:40:00,64.71,64.74,64.65,64.67,57068.0,63.3463,63.3756,63.2875,63.3071,57068.0
2025-01-29 13:50:00,64.67,64.72,64.66,64.71,33373.0,63.3071,63.3561,63.2973,63.3463,33373.0
2025-01-29 14:00:00,64.7,64.71,64.52,64.6,54523.0,63.3365,63.3463,63.1603,63.2386,54523.0
2025-01-29 14:10:00,64.6,64.64,64.53,64.55,51429.0,63.2386,63.2778,63.1701,63.1897,51429.0
2025-01-29 14:20:00,64.55,64.55,64.49,64.49,40206.0,63.1897,63.1897,63.1309,63.1309,40206.0
2025-01-29 14:30:00,64.5,64.65,64.49,64.64,71738.0,63.1407,63.2875,63.1309,63.2778,71738.0
2025-01-29 14:40:00,64.65,64.7,64.59,64.6,55372.0,63.2875,63.3365,63.2288,63.2386,55372.0
2025-01-29 14:50:00,64.61,64.68,64.56,64.62,86731.0,63.2484,63.3169,63.1994,63.2582,86731.0
2025-01-29 15:00:00,64.61,64.64,64.54,64.58,45760.0,63.2484,63.2778,63.1799,63.219,45760.0
2025-01-29 15:10:00,64.58,64.63,64.51,64.56,67068.0,63.219,63.268,63.1505,63.1994,67068.0
2025-01-29 15:20:00,64.56,64.67,64.55,64.6,100570.0,63.1994,63.3071,63.1897,63.2386,100570.0
2025-01-29 15:30:00,64.61,64.69,64.58,64.63,127091.0,63.2484,63.3267,63.219,63.268,127091.0
2025-01-29 15:40:00,64.62,64.65,64.57,64.59,208334.0,63.2582,63.2875,63.2092,63.2288,208334.0
2025-01-29 15:50:00,64.59,64.79,64.55,64.79,364812.0,63.2288,63.4246,63.1897,63.4246,364812.0
2025-01-30 09:30:00,66.03,66.26,65.95,66.18,437763.0,64.6385,64.8636,64.5601,64.7853,437763.0
2025-01-30 09:40:00,66.2,66.29,66.11,66.26,217321.0,64.8049,64.893,64.7168,64.8636,217321.0
2025-01-30 09:50:00,66.27,66.32,66.21,66.26,109668.0,64.8734,64.9223,64.8147,64.8636,109668.0
2025-01-30 10:00:00,66.27,66.57,66.22,66.51,307736.0,64.8734,65.1671,64.8245,65.1083,307736.0
2025-01-30 10:10:00,66.51,66.72,66.5,66.66,169401.0,65.1083,65.3139,65.0986,65.2552,169401.0
2025-01-30 10:20:00,66.67,66.81,66.65,66.8,253852.0,65.265,65.402,65.2454,65.3922,253852.0
2025-01-30 10:30:00,66.81,66.94,66.77,66.82,282572.0,65.402,65.5293,65.3629,65.4118,282572.0
2025-01-30 10:40:00,66.82,66.91,66.72,66.73,135205.0,65.4118,65.4999,65.3139,65.3237,135205.0
2025-01-30 10:50:00,66.73,66.77,66.67,66.76,94128.0,65.3237,65.3629,65.265,65.3531,94128.0
2025-01-30 11:00:00,66.76,66.82,66.71,66.73,150254.0,65.3531,65.4118,65.3041,65.3237,150254.0
2025-01-30 11:10:00,66.72,66.77,66.67,66.69,103612.0,65.3139,65.3629,65.265,65.2846,103612.0
2025-01-30 11:20:00,66.69,66.76,66.65,66.74,96340.0,65.2846,65.3531,65.2454,65.3335,96340.0
2025-01-30 11:30:00,66.74,66.78,66.65,66.73,146510.0,65.3335,65.3727,65.2454,65.3237,146510.0
2025-01-30 11:40:00,66.74,66.76,66.59,66.59,41045.0,65.3335,65.3531,65.1867,65.1867,41045.0
2025-01-30 11:50:00,66.6,66.63,66.56,66.57,104151.0,65.1964,65.2258,65.1573,65.1671,104151.0
2025-01-30 12:00:00,66.56,66.71,66.5,66.68,49062.0,65.1573,65.3041,65.0986,65.2748,49062.0
2025-01-30 12:10:00,66.69,66.77,66.47,66.5,84521.0,65.2846,65.3629,65.0692,65.0986,84521.0
2025-01-30 12:20:00,66.5,66.58,66.49,66.55,38708.0,65.0986,65.1769,65.0888,65.1475,38708.0
2025-01-30 12:30:00,66.57,66.66,66.57,66.65,24953.0,65.1671,65.2552,65.1671,65.2454,24953.0
2025-01-30 12:40:00,66.66,66.76,66.64,66.67,37338.0,65.2552,65.3531,65.2356,65.265,37338.0
2025-01-30 12:50:00,66.66,66.79,66.65,66.74,34334.0,65.2552,65.3824,65.2454,65.3335,34334.0
2025-01-30 13:00:00,66.75,66.91,66.73,66.79,77453.0,65.3433,65.4999,65.3237,65.3824,77453.0
2025-01-30 13:10:00,66.8,66.84,66.75,66.81,46817.0,65.3922,65.4314,65.3433,65.402,46817.0
2025-01-30 13:20:00,66.81,66.87,66.79,66.87,43805.0,65.402,65.4608,65.3824,65.4608,43805.0
2025-01-30 13:30:00,66.88,66.92,66.84,66.87,49041.0,65.4705,65.5097,65.4314,65.4608,49041.0
2025-01-30 13:40:00,66.87,66.91,66.73,66.78,71782.0,65.4608,65.4999,65.3237,65.3727,71782.0
2025-01-30 13:50:00,66.78,66.88,66.74,66.88,65624.0,65.3727,65.4705,65.3335,65.4705,65624.0
2025-01-30 14:00:00,66.88,66.92,66.83,66.91,91679.0,65.4705,65.5097,65.4216,65.4999,91679.0
2025-01-30 14:10:00,66.92,66.92,66.8,66.84,48842.0,65.5097,65.5097,65.3922,65.4314,48842.0
2025-01-30 14:20:00,66.84,66.9,66.81,66.87,62537.0,65.4314,65.4901,65.402,65.4608,62537.0
2025-01-30 14:30:00,66.87,66.87,66.76,66.81,52223.0,65.4608,65.4608,65.3531,65.402,52223.0
2025-01-30 14:40:00,66.81,66.81,66.72,66.73,44239.0,65.402,65.402,65.3139,65.3237,44239.0
2025-01-30 14:50:00,66.73,66.79,66.72,66.76,68847.0,65.3237,65.3824,65.3139,65.3531,68847.0
2025-01-30 15:00:00,66.76,66.89,66.74,66.87,45575.0,65.3531,65.4803,65.3335,65.4608,45575.0
2025-01-30 15:10:00,66.87,66.91,66.83,66.9,123727.0,65.4608,65.4999,65.4216,65.4901,123727.0
2025-01-30 15:20:00,66.9,66.95,66.87,66.92,133347.0,65.4901,65.5391,65.4608,65.5097,133347.0
2025-01-30 15:30:00,66.92,66.93,66.54,66.55,171778.0,65.5097,65.5195,65.1377,65.1475,171778.0
2025-01-30 15:40:00,66.53,66.66,66.43,66.66,236667.0,65.1279,65.2552,65.03,65.2552,236667.0
2025-01-30 15:50:00,66.66,66.77,66.56,66.65,498634.0,65.2552,65.3629,65.1573,65.2454,498634.0
2025-01-31 09:30:00,67.11,67.12,66.73,66.78,352587.0,65.6957,65.7055,65.3237,65.3727,352587.0
2025-01-31 09:40:00,66.8,66.87,66.51,66.52,156444.0,65.3922,65.4608,65.1083,65.1181,156444.0
2025-01-31 09:50:00,66.52,66.58,66.24,66.25,287196.0,65.1181,65.1769,64.844,64.8538,287196.0
2025-01-31 10:00:00,66.25,66.38,66.2,66.37,269676.0,64.8538,64.9811,64.8049,64.9713,269676.0
2025-01-31 10:10:00,66.37,66.44,66.32,66.36,151962.0,64.9713,65.0398,64.9223,64.9615,151962.0
2025-01-31 10:20:00,66.36,66.52,66.34,66.51,94818.0,64.9615,65.1181,64.9419,65.1083,94818.0
2025-01-31 10:30:00,66.51,66.58,66.43,66.53,103648.0,65.1083,65.1769,65.03,65.1279,103648.0
2025-01-31 10:40:00,66.53,66.7,66.53,66.67,94107.0,65.1279,65.2943,65.1279,65.265,94107.0
2025-01-31 10:50:00,66.66,66.72,66.64,66.71,64161.0,65.2552,65.3139,65.2356,65.3041,64161.0
2025-01-31 11:00:00,66.72,66.75,66.63,66.65,67804.0,65.3139,65.3433,65.2258,65.2454,67804.0
2025-01-31 11:10:00,66.63,66.67,66.6,66.67,72552.0,65.2258,65.265,65.1964,65.265,72552.0
2025-01-31 11:20:00,66.67,66.8,66.67,66.78,128949.0,65.265,65.3922,65.265,65.3727,128949.0
2025-01-31 11:30:00,66.78,66.79,66.71,66.75,84047.0,65.3727,65.3824,65.3041,65.3433,84047.0
2025-01-31 11:40:00,66.74,66.81,66.6,66.67,48478.0,65.3335,65.402,65.1964,65.265,48478.0
2025-01-31 11:50:00,66.67,66.68,66.59,66.6,39354.0,65.265,65.2748,65.1867,65.1964,39354.0
2025-01-31 12:00:00,66.6,66.69,66.55,66.6,47331.0,65.1964,65.2846,65.1475,65.1964,47331.0
2025-01-31 12:10:00,66.6,66.67,66.54,66.62,35276.0,65.1964,65.265,65.1377,65.216,35276.0
2025-01-31 12:20:00,66.62,66.69,66.57,66.58,78807.0,65.216,65.2846,65.1671,65.1769,78807.0
2025-01-31 12:30:00,66.59,66.71,66.55,66.67,119266.0,65.1867,65.3041,65.1475,65.265,119266.0
2025-01-31 12:40:00,66.68,66.69,66.52,66.56,89164.0,65.2748,65.2846,65.1181,65.1573,89164.0
2025-01-31 12:50:00,66.55,66.68,66.54,66.59,29151.0,65.1475,65.2748,65.1377,65.1867,29151.0
2025-01-31 13:00:00,66.6,66.68,66.55,66.63,42781.0,65.1964,65.2748,65.1475,65.2258,42781.0
2025-01-31 13:10:00,66.63,66.68,66.57,66.59,57811.0,65.2258,65.2748,65.1671,65.1867,57811.0
2025-01-31 13:20:00,66.58,66.62,66.5,66.54,59880.0,65.1769,65.216,65.0986,65.1377,59880.0
2025-01-31 13:30:00,66.53,66.56,66.35,66.4,54697.0,65.1279,65.1573,64.9517,65.0007,54697.0
2025-01-31 13:40:00,66.4,66.51,66.38,66.46,68956.0,65.0007,65.1083,64.9811,65.0594,68956.0
2025-01-31 13:50:00,66.47,66.49,66.38,66.41,37219.0,65.0692,65.0888,64.9811,65.0105,37219.0
2025-01-31 14:00:00,66.41,66.41,66.15,66.16,60992.0,65.0105,65.0105,64.7559,64.7657,60992.0
2025-01-31 14:10:00,66.17,66.19,65.93,65.97,51997.0,64.7755,64.7951,64.5406,64.5797,51997.0
2025-01-31 14:20:00,65.97,65.99,65.88,65.92,73523.0,64.5797,64.5993,64.4916,64.5308,73523.0
2025-01-31 14:30:00,65.92,65.98,65.88,65.91,84668.0,64.5308,64.5895,64.4916,64.521,84668.0
2025-01-31 14:40:00,65.91,65.93,65.81,65.92,138212.0,64.521,64.5406,64.4231,64.5308,138212.0
2025-01-31 14:50:00,65.92,65.95,65.8,65.81,77366.0,64.5308,64.5601,64.4133,64.4231,77366.0
2025-01-31 15:00:00,65.8,65.8,65.69,65.74,58318.0,64.4133,64.4133,64.3056,64.3546,58318.0
2025-01-31 15:10:00,65.75,65.93,65.74,65.92,89084.0,64.3644,64.5406,64.3546,64.5308,89084.0
2025-01-31 15:20:00,65.92,65.97,65.88,65.89,56735.0,64.5308,64.5797,64.4916,64.5014,56735.0
2025-01-31 15:30:00,65.89,65.95,65.84,65.91,91885.0,64.5014,64.5601,64.4525,64.521,91885.0
2025-01-31 15:40:00,65.91,65.97,65.85,65.94,122935.0,64.521,64.5797,64.4623,64.5504,122935.0
2025-01-31 15:50:00,65.95,65.97,65.75,65.87,361417.0,64.5601,64.5797,64.3644,64.4818,361417.0
2025-02-03 09:30:00,65.3,65.33,64.93,65.15,355440.0,63.9238,63.9532,63.5616,63.777,355440.0
2025-02-03 09:40:00,65.15,65.27,65.1,65.13,122130.0,63.777,63.8945,63.7281,63.7574,122130.0
2025-02-03 09:50:00,65.15,65.19,65.01,65.02,82433.0,63.777,63.8162,63.64,63.6497,82433.0
2025-02-03 10:00:00,64.99,65.15,64.95,65.11,115787.0,63.6204,63.777,63.5812,63.7378,115787.0
2025-02-03 10:10:00,65.11,65.17,65.04,65.04,138792.0,63.7378,63.7966,63.6693,63.6693,138792.0
2025-02-03 10:20:00,65.06,65.48,64.96,65.46,228067.0,63.6889,64.1001,63.591,64.0805,228067.0
2025-02-03 10:30:00,65.47,65.51,65.27,65.3,171928.0,64.0903,64.1294,63.8945,63.9238,171928.0
2025-02-03 10:40:00,65.29,65.45,65.18,65.28,147958.0,63.9141,64.0707,63.8064,63.9043,147958.0
2025-02-03 10:50:00,65.3,65.44,65.3,65.33,87315.0,63.9238,64.0609,63.9238,63.9532,87315.0
2025-02-03 11:00:00,65.32,65.41,65.13,65.24,167405.0,63.9434,64.0315,63.7574,63.8651,167405.0
2025-02-03 11:10:00,65.25,65.69,65.22,65.56,164726.0,63.8749,64.3056,63.8455,64.1784,164726.0
2025-02-03 11:20:00,65.56,65.77,65.47,65.5,182905.0,64.1784,64.3839,64.0903,64.1196,182905.0
2025-02-03 11:30:00,65.48,65.52,65.4,65.5,96798.0,64.1001,64.1392,64.0217,64.1196,96798.0
2025-02-03 11:40:00,65.51,65.55,65.37,65.42,39422.0,64.1294,64.1686,63.9924,64.0413,39422.0
2025-02-03 11:50:00,65.42,65.54,65.26,65.31,38075.0,64.0413,64.1588,63.8847,63.9336,38075.0
2025-02-03 12:00:00,65.32,65.35,65.19,65.27,53466.0,63.9434,63.9728,63.8162,63.8945,53466.0
2025-02-03 12:10:00,65.28,65.31,65.11,65.15,60492.0,63.9043,63.9336,63.7378,63.777,60492.0
2025-02-03 12:20:00,65.16,65.28,65.16,65.17,47045.0,63.7868,63.9043,63.7868,63.7966,47045.0
2025-02-03 12:30:00,65.17,65.38,65.16,65.37,26316.0,63.7966,64.0022,63.7868,63.9924,26316.0
2025-02-03 12:40:00,65.37,65.42,65.2,65.21,39617.0,63.9924,64.0413,63.826,63.8357,39617.0
2025-02-03 12:50:00,65.22,65.28,65.02,65.05,59115.0,63.8455,63.9043,63.6497,63.6791,59115.0
2025-02-03 13:00:00,65.03,65.16,64.97,65.1,33640.0,63.6595,63.7868,63.6008,63.7281,33640.0
2025-02-03 13:10:00,65.1,65.17,65.06,65.16,40146.0,63.7281,63.7966,63.6889,63.7868,40146.0
2025-02-03 13:20:00,65.17,65.25,65.15,65.22,29623.0,63.7966,63.8749,63.777,63.8455,29623.0
2025-02-03 13:30:00,65.23,65.32,65.22,65.25,29211.0,63.8553,63.9434,63.8455,63.8749,29211.0
2025-02-03 13:40:00,65.25,65.3,65.22,65.26,28655.0,63.8749,63.9238,63.8455,63.8847,28655.0
2025-02-03 13:50:00,65.26,65.31,65.25,65.26,14633.0,63.8847,63.9336,63.8749,63.8847,14633.0
2025-02-03 14:00:00,65.26,65.38,65.25,65.31,112477.0,63.8847,64.0022,63.8749,63.9336,112477.0
2025-02-03 14:10:00,65.31,65.42,65.3,65.42,33156.0,63.9336,64.0413,63.9238,64.0413,33156.0
2025-02-03 14:20:00,65.42,65.46,65.34,65.36,66122.0,64.0413,64.0805,63.963,63.9826,66122.0
2025-02-03 14:30:00,65.36,65.41,65.34,65.36,38593.0,63.9826,64.0315,63.963,63.9826,38593.0
2025-02-03 14:40:00,65.36,65.46,65.34,65.4,53582.0,63.9826,64.0805,63.963,64.0217,53582.0
2025-02-03 14:50:00,65.39,65.4,65.31,65.33,48804.0,64.0119,64.0217,63.9336,63.9532,48804.0
2025-02-03 15:00:00,65.33,65.34,65.26,65.28,42528.0,63.9532,63.963,63.8847,63.9043,42528.0
2025-02-03 15:10:00,65.26,65.26,65.17,65.17,35683.0,63.8847,63.8847,63.7966,63.7966,35683.0
2025-02-03 15:20:00,65.17,65.25,65.13,65.14,71106.0,63.7966,63.8749,63.7574,63.7672,71106.0
2025-02-03 15:30:00,65.14,65.21,65.11,65.15,55765.0,63.7672,63.8357,63.7378,63.777,55765.0
2025-02-03 15:40:00,65.15,65.2,65.05,65.2,38356.0,63.777,63.826,63.6791,63.826,38356.0
2025-02-03 15:50:00,65.21,65.3,65.17,65.19,241369.0,63.8357,63.9238,63.7966,63.8162,241369.0
2025-02-04 09:30:00,65.18,65.47,65.18,65.46,230568.0,63.8064,64.0903,63.8064,64.0805,230568.0
2025-02-04 09:40:00,65.47,66.15,65.47,66.08,149445.0,64.0903,64.7559,64.0903,64.6874,149445.0
2025-02-04 09:50:00,66.08,66.23,66.03,66.23,78101.0,64.6874,64.8342,64.6385,64.8342,78101.0
2025-02-04 10:00:00,66.22,66.3,66.1,66.17,89542.0,64.8245,64.9028,64.707,64.7755,89542.0
2025-02-04 10:10:00,66.18,66.33,66.1,66.32,86975.0,64.7853,64.9321,64.707,64.9223,86975.0
2025-02-04 10:20:00,66.31,66.49,66.29,66.48,41594.0,64.9126,65.0888,64.893,65.079,41594.0
2025-02-04 10:30:00,66.48,66.51,66.38,66.38,78858.0,65.079,65.1083,64.9811,64.9811,78858.0
2025-02-04 10:40:00,66.39,66.45,66.35,66.42,85490.0,64.9909,65.0496,64.9517,65.0202,85490.0
2025-02-04 10:50:00,66.41,66.46,66.35,66.41,60551.0,65.0105,65.0594,64.9517,65.0105,60551.0
2025-02-04 11:00:00,66.41,66.53,66.39,66.53,49866.0,65.0105,65.1279,64.9909,65.1279,49866.0
2025-02-04 11:10:00,66.52,66.54,66.43,66.49,46753.0,65.1181,65.1377,65.03,65.0888,46753.0
2025-02-04 11:20:00,66.49,66.58,66.45,66.58,73453.0,65.0888,65.1769,65.0496,65.1769,73453.0
2025-02-04 11:30:00,66.58,66.68,66.53,66.56,185685.0,65.1769,65.2748,65.1279,65.1573,185685.0
2025-02-04 11:40:00,66.56,66.57,66.44,66.5,23345.0,65.1573,65.1671,65.0398,65.0986,23345.0
2025-02-04 11:50:00,66.5,66.59,66.47,66.56,23939.0,65.0986,65.1867,65.0692,65.1573,23939.0
2025-02-04 12:00:00,66.57,66.65,66.56,66.6,23312.0,65.1671,65.2454,65.1573,65.1964,23312.0
2025-02-04 12:10:00,66.59,66.6,66.45,66.45,24483.0,65.1867,65.1964,65.0496,65.0496,24483.0
2025-02-04 12:20:00,66.46,66.5,66.37,66.39,26112.0,65.0594,65.0986,64.9713,64.9909,26112.0
2025-02-04 12:30:00,66.39,66.4,66.33,66.34,25984.0,64.9909,65.0007,64.9321,64.9419,25984.0
2025-02-04 12:40:00,66.35,66.38,66.32,66.36,42592.0,64.9517,64.9811,64.9223,64.9615,42592.0
2025-02-04 12:50:00,66.36,66.42,66.33,66.39,20253.0,64.9615,65.0202,64.9321,64.9909,20253.0
2025-02-04 13:00:00,66.38,66.43,66.38,66.39,17725.0,64.9811,65.03,64.9811,64.9909,17725.0
2025-02-04 13:10:00,66.4,66.43,66.37,66.41,21676.0,65.0007,65.03,64.9713,65.0105,21676.0
2025-02-04 13:20:00,66.41,66.41,66.35,66.36,25211.0,65.0105,65.0105,64.9517,64.9615,25211.0
2025-02-04 13:30:00,66.35,66.42,66.33,66.33,34766.0,64.9517,65.0202,64.9321,64.9321,34766.0
2025-02-04 13:40:00,66.34,66.38,66.33,66.38,21115.0,64.9419,64.9811,64.9321,64.9811,21115.0
2025-02-04 13:50:00,66.38,66.41,66.36,66.38,20426.0,64.9811,65.0105,64.9615,64.9811,20426.0
2025-02-04 14:00:00,66.38,66.4,66.34,66.4,18718.0,64.9811,65.0007,64.9419,65.0007,18718.0
2025-02-04 14:10:00,66.4,66.42,66.37,66.41,32764.0,65.0007,65.0202,64.9713,65.0105,32764.0
2025-02-04 14:20:00,66.42,66.44,66.39,66.4,28029.0,65.0202,65.0398,64.9909,65.0007,28029.0
2025-02-04 14:30:00,66.39,66.44,66.39,66.42,34026.0,64.9909,65.0398,64.9909,65.0202,34026.0
2025-02-04 14:40:00,66.42,66.45,66.41,66.43,40946.0,65.0202,65.0496,65.0105,65.03,40946.0
2025-02-04 14:50:00,66.44,66.5,66.3,66.38,126568.0,65.0398,65.0986,64.9028,64.9811,126568.0
2025-02-04 15:00:00,66.38,66.44,66.34,66.44,57606.0,64.9811,65.0398,64.9419,65.0398,57606.0
2025-02-04 15:10:00,66.44,66.46,66.4,66.42,28329.0,65.0398,65.0594,65.0007,65.0202,28329.0
2025-02-04 15:20:00,66.41,66.41,66.29,66.3,29088.0,65.0105,65.0105,64.893,64.9028,29088.0
2025-02-04 15:30:00,66.31,66.45,66.28,66.43,52963.0,64.9126,65.0496,64.8832,65.03,52963.0
2025-02-04 15:40:00,66.42,66.5,66.42,66.48,93978.0,65.0202,65.0986,65.0202,65.079,93978.0
2025-02-04 15:50:00,66.48,66.66,66.48,66.64,355038.0,65.079,65.2552,65.079,65.2356,355038.0
2025-02-05 09:30:00,66.43,66.53,66.22,66.25,121787.0,65.03,65.1279,64.8245,64.8538,121787.0
2025-02-05 09:40:00,66.25,66.5,66.2,66.41,50509.0,64.8538,65.0986,64.8049,65.0105,50509.0
2025-02-05 09:50:00,66.39,66.47,66.33,66.39,63117.0,64.9909,65.0692,64.9321,64.9909,63117.0
2025-02-05 10:00:00,66.39,66.47,66.29,66.32,85892.0,64.9909,65.0692,64.893,64.9223,85892.0
2025-02-05 10:10:00,66.31,66.35,66.22,66.34,101948.0,64.9126,64.9517,64.8245,64.9419,101948.0
2025-02-05 10:20:00,66.35,66.49,66.33,66.44,113738.0,64.9517,65.0888,64.9321,65.0398,113738.0
2025-02-05 10:30:00,66.43,66.55,66.36,66.47,89814.0,65.03,65.1475,64.9615,65.0692,89814.0
2025-02-05 10:40:00,66.47,66.56,66.45,66.56,82537.0,65.0692,65.1573,65.0496,65.1573,82537.0
2025-02-05 10:50:00,66.56,66.66,66.55,66.62,71397.0,65.1573,65.2552,65.1475,65.216,71397.0
2025-02-05 11:00:00,66.62,66.63,66.54,66.58,96099.0,65.216,65.2258,65.1377,65.1769,96099.0
2025-02-05 11:10:00,66.58,66.61,66.51,66.54,63256.0,65.1769,65.2062,65.1083,65.1377,63256.0
2025-02-05 11:20:00,66.52,66.66,66.52,66.64,66834.0,65.1181,65.2552,65.1181,65.2356,66834.0
2025-02-05 11:30:00,66.64,66.67,66.6,66.66,74996.0,65.2356,65.265,65.1964,65.2552,74996.0
2025-02-05 11:40:00,66.65,66.69,66.62,66.65,35140.0,65.2454,65.2846,65.216,65.2454,35140.0
2025-02-05 11:50:00,66.64,66.7,66.59,66.64,62100.0,65.2356,65.2943,65.1867,65.2356,62100.0
2025-02-05 12:00:00,66.63,66.63,66.57,66.58,18449.0,65.2258,65.2258,65.1671,65.1769,18449.0
2025-02-05 12:10:00,66.58,66.6,66.55,66.58,54947.0,65.1769,65.1964,65.1475,65.1769,54947.0
2025-02-05 12:20:00,66.57,66.58,66.39,66.43,233949.0,65.1671,65.1769,64.9909,65.03,233949.0
2025-02-05 12:30:00,66.43,66.45,66.34,66.4,63382.0,65.03,65.0496,64.9419,65.0007,63382.0
2025-02-05 12:40:00,66.4,66.46,66.36,66.43,34184.0,65.0007,65.0594,64.9615,65.03,34184.0
2025-02-05 12:50:00,66.42,66.51,66.42,66.48,70920.0,65.0202,65.1083,65.0202,65.079,70920.0
2025-02-05 13:00:00,66.49,66.52,66.48,66.5,18440.0,65.0888,65.1181,65.079,65.0986,18440.0
2025-02-05 13:10:00,66.5,66.57,66.48,66.57,25541.0,65.0986,65.1671,65.079,65.1671,25541.0
2025-02-05 13:20:00,66.57,66.58,66.54,66.56,17974.0,65.1671,65.1769,65.1377,65.1573,17974.0
2025-02-05 13:30:00,66.56,66.64,66.55,66.64,31478.0,65.1573,65.2356,65.1475,65.2356,31478.0
2025-02-05 13:40:00,66.64,66.67,66.59,66.59,35962.0,65.2356,65.265,65.1867,65.1867,35962.0
2025-02-05 13:50:00,66.59,66.62,66.53,66.55,33381.0,65.1867,65.216,65.1279,65.1475,33381.0
2025-02-05 14:00:00,66.53,66.61,66.53,66.59,30392.0,65.1279,65.2062,65.1279,65.1867,30392.0
2025-02-05 14:10:00,66.58,66.65,66.58,66.63,32402.0,65.1769,65.2454,65.1769,65.2258,32402.0
2025-02-05 14:20:00,66.63,66.64,66.6,66.63,22082.0,65.2258,65.2356,65.1964,65.2258,22082.0
2025-02-05 14:30:00,66.63,66.7,66.63,66.7,22755.0,65.2258,65.2943,65.2258,65.2943,22755.0
2025-02-05 14:40:00,66.7,66.7,66.59,66.59,18961.0,65.2943,65.2943,65.1867,65.1867,18961.0
2025-02-05 14:50:00,66.59,66.64,66.59,66.62,28260.0,65.1867,65.2356,65.1867,65.216,28260.0
2025-02-05 15:00:00,66.62,66.67,66.61,66.63,26155.0,65.216,65.265,65.2062,65.2258,26155.0
2025-02-05 15:10:00,66.63,66.67,66.62,66.66,23623.0,65.2258,65.265,65.216,65.2552,23623.0
2025-02-05 15:20:00,66.66,66.69,66.62,66.62,47732.0,65.2552,65.2846,65.216,65.216,47732.0
2025-02-05 15:30:00,66.63,66.65,66.57,66.63,72450.0,65.2258,65.2454,65.1671,65.2258,72450.0
2025-02-05 15:40:00,66.63,66.71,66.62,66.7,71241.0,65.2258,65.3041,65.216,65.2943,71241.0
2025-02-05 15:50:00,66.7,66.74,66.52,66.53,226939.0,65.2943,65.3335,65.1181,65.1279,226939.0
2025-02-06 09:30:00,66.86,66.9,66.65,66.75,328966.0,65.451,65.4901,65.2454,65.3433,328966.0
2025-02-06 09:40:00,66.74,66.85,66.71,66.74,112881.0,65.3335,65.4412,65.3041,65.3335,112881.0
2025-02-06 09:50:00,66.73,66.73,66.32,66.37,137411.0,65.3237,65.3237,64.9223,64.9713,137411.0
2025-02-06 10:00:00,66.37,66.38,66.14,66.19,139818.0,64.9713,64.9811,64.7461,64.7951,139818.0
2025-02-06 10:10:00,66.19,66.19,65.98,66.02,65143.0,64.7951,64.7951,64.5895,64.6287,65143.0
2025-02-06 10:20:00,66.02,66.27,65.91,66.19,158457.0,64.6287,64.8734,64.521,64.7951,158457.0
2025-02-06 10:30:00,66.19,66.21,65.98,65.98,72524.0,64.7951,64.8147,64.5895,64.5895,72524.0
2025-02-06 10:40:00,65.98,66.12,65.94,66.1,71869.0,64.5895,64.7266,64.5504,64.707,71869.0
2025-02-06 10:50:00,66.12,66.15,66.04,66.07,99203.0,64.7266,64.7559,64.6483,64.6776,99203.0
2025-02-06 11:00:00,66.08,66.19,66.04,66.17,82628.0,64.6874,64.7951,64.6483,64.7755,82628.0
2025-02-06 11:10:00,66.17,66.19,66.09,66.1,89002.0,64.7755,64.7951,64.6972,64.707,89002.0
2025-02-06 11:20:00,66.1,66.22,66.1,66.18,122926.0,64.707,64.8245,64.707,64.7853,122926.0
2025-02-06 11:30:00,66.19,66.34,66.18,66.33,258611.0,64.7951,64.9419,64.7853,64.9321,258611.0
2025-02-06 11:40:00,66.33,66.38,66.23,66.29,66503.0,64.9321,64.9811,64.8342,64.893,66503.0
2025-02-06 11:50:00,66.29,66.29,66.21,66.22,111049.0,64.893,64.893,64.8147,64.8245,111049.0
2025-02-06 12:00:00,66.21,66.22,66.02,66.03,38120.0,64.8147,64.8245,64.6287,64.6385,38120.0
2025-02-06 12:10:00,66.03,66.08,66.01,66.08,46803.0,64.6385,64.6874,64.6189,64.6874,46803.0
2025-02-06 12:20:00,66.08,66.1,66.0,66.02,54991.0,64.6874,64.707,64.6091,64.6287,54991.0
2025-02-06 12:30:00,66.01,66.07,65.99,66.06,26153.0,64.6189,64.6776,64.5993,64.6678,26153.0
2025-02-06 12:40:00,66.06,66.12,66.05,66.09,33017.0,64.6678,64.7266,64.658,64.6972,33017.0
2025-02-06 12:50:00,66.09,66.13,66.06,66.11,19607.0,64.6972,64.7364,64.6678,64.7168,19607.0
2025-02-06 13:00:00,66.1,66.16,66.09,66.12,22588.0,64.707,64.7657,64.6972,64.7266,22588.0
2025-02-06 13:10:00,66.13,66.17,66.1,66.14,27593.0,64.7364,64.7755,64.707,64.7461,27593.0
2025-02-06 13:20:00,66.14,66.15,66.09,66.13,24550.0,64.7461,64.7559,64.6972,64.7364,24550.0
2025-02-06 13:30:00,66.14,66.15,66.07,66.11,27899.0,64.7461,64.7559,64.6776,64.7168,27899.0
2025-02-06 13:40:00,66.11,66.15,66.09,66.11,26842.0,64.7168,64.7559,64.6972,64.7168,26842.0
2025-02-06 13:50:00,66.12,66.12,66.01,66.02,39938.0,64.7266,64.7266,64.6189,64.6287,39938.0
2025-02-06 14:00:00,66.01,66.02,65.92,65.94,73366.0,64.6189,64.6287,64.5308,64.5504,73366.0
2025-02-06 14:10:00,65.94,65.99,65.9,65.96,34667.0,64.5504,64.5993,64.5112,64.5699,34667.0
2025-02-06 14:20:00,65.95,66.03,65.84,65.87,54350.0,64.5601,64.6385,64.4525,64.4818,54350.0
2025-02-06 14:30:00,65.86,65.92,65.81,65.87,37878.0,64.472,64.5308,64.4231,64.4818,37878.0
2025-02-06 14:40:00,65.87,65.93,65.83,65.92,51158.0,64.4818,64.5406,64.4427,64.5308,51158.0
2025-02-06 14:50:00,65.91,65.99,65.89,65.98,65400.0,64.521,64.5993,64.5014,64.5895,65400.0
2025-02-06 15:00:00,65.96,66.04,65.93,66.02,43204.0,64.5699,64.6483,64.5406,64.6287,43204.0
2025-02-06 15:10:00,66.02,66.07,65.95,66.03,52253.0,64.6287,64.6776,64.5601,64.6385,52253.0
2025-02-06 15:20:00,66.03,66.06,66.0,66.03,50333.0,64.6385,64.6678,64.6091,64.6385,50333.0
2025-02-06 15:30:00,66.03,66.06,65.99,66.03,94837.0,64.6385,64.6678,64.5993,64.6385,94837.0
2025-02-06 15:40:00,66.03,66.08,66.02,66.03,62238.0,64.6385,64.6874,64.6287,64.6385,62238.0
2025-02-06 15:50:00,66.03,66.17,66.0,66.16,353116.0,64.6385,64.7755,64.6091,64.7657,353116.0
2025-02-07 09:30:00,66.3,66.31,65.95,66.05,95720.0,64.9028,64.9126,64.5601,64.658,95720.0
2025-02-07 09:40:00,66.05,66.39,66.05,66.38,30193.0,64.658,64.9909,64.658,64.9811,30193.0
2025-02-07 09:50:00,66.4,66.44,66.31,66.36,64511.0,65.0007,65.0398,64.9126,64.9615,64511.0
2025-02-07 10:00:00,66.35,66.36,66.19,66.33,52993.0,64.9517,64.9615,64.7951,64.9321,52993.0
2025-02-07 10:10:00,66.32,66.34,66.24,66.34,66676.0,64.9223,64.9419,64.844,64.9419,66676.0
2025-02-07 10:20:00,66.33,66.35,66.27,66.28,96558.0,64.9321,64.9517,64.8734,64.8832,96558.0
2025-02-07 10:30:00,66.26,66.31,66.16,66.17,84732.0,64.8636,64.9126,64.7657,64.7755,84732.0
2025-02-07 10:40:00,66.17,66.25,66.17,66.24,102796.0,64.7755,64.8538,64.7755,64.844,102796.0
2025-02-07 10:50:00,66.25,66.33,65.93,66.13,177322.0,64.8538,64.9321,64.5406,64.7364,177322.0
2025-02-07 11:00:00,66.14,66.15,65.88,66.08,99273.0,64.7461,64.7559,64.4916,64.6874,99273.0
2025-02-07 11:10:00,66.09,66.17,65.97,66.12,87580.0,64.6972,64.7755,64.5797,64.7266,87580.0
2025-02-07 11:20:00,66.12,66.19,66.02,66.03,55286.0,64.7266,64.7951,64.6287,64.6385,55286.0
2025-02-07 11:30:00,66.04,66.11,65.98,66.02,83481.0,64.6483,64.7168,64.5895,64.6287,83481.0
2025-02-07 11:40:00,66.02,66.04,65.92,65.95,15298.0,64.6287,64.6483,64.5308,64.5601,15298.0
2025-02-07 11:50:00,65.94,65.96,65.84,65.84,18656.0,64.5504,64.5699,64.4525,64.4525,18656.0
2025-02-07 12:00:00,65.81,66.03,65.81,65.98,23795.0,64.4231,64.6385,64.4231,64.5895,23795.0
2025-02-07 12:10:00,65.98,66.06,65.93,66.06,25320.0,64.5895,64.6678,64.5406,64.6678,25320.0
2025-02-07 12:20:00,66.06,66.13,66.04,66.12,21032.0,64.6678,64.7364,64.6483,64.7266,21032.0
2025-02-07 12:30:00,66.11,66.13,66.04,66.1,12384.0,64.7168,64.7364,64.6483,64.707,12384.0
2025-02-07 12:40:00,66.11,66.18,66.09,66.18,18052.0,64.7168,64.7853,64.6972,64.7853,18052.0
2025-02-07 12:50:00,66.17,66.23,66.15,66.2,16696.0,64.7755,64.8342,64.7559,64.8049,16696.0
2025-02-07 13:00:00,66.19,66.27,66.18,66.25,14355.0,64.7951,64.8734,64.7853,64.8538,14355.0
2025-02-07 13:10:00,66.24,66.3,66.23,66.28,19785.0,64.844,64.9028,64.8342,64.8832,19785.0
2025-02-07 13:20:00,66.29,66.35,66.23,66.28,77266.0,64.893,64.9517,64.8342,64.8832,77266.0
2025-02-07 13:30:00,66.28,66.35,66.28,66.35,17886.0,64.8832,64.9517,64.8832,64.9517,17886.0
2025-02-07 13:40:00,66.34,66.35,66.24,66.28,9229.0,64.9419,64.9517,64.844,64.8832,9229.0
2025-02-07 13:50:00,66.28,66.28,66.16,66.17,19032.0,64.8832,64.8832,64.7657,64.7755,19032.0
2025-02-07 14:00:00,66.17,66.26,66.16,66.25,30055.0,64.7755,64.8636,64.7657,64.8538,30055.0
2025-02-07 14:10:00,66.26,66.28,66.24,66.28,14825.0,64.8636,64.8832,64.844,64.8832,14825.0
2025-02-07 14:20:00,66.28,66.29,66.22,66.22,20104.0,64.8832,64.893,64.8245,64.8245,20104.0
2025-02-07 14:30:00,66.22,66.26,66.2,66.25,16452.0,64.8245,64.8636,64.8049,64.8538,16452.0
2025-02-07 14:40:00,66.26,66.36,66.25,66.31,19686.0,64.8636,64.9615,64.8538,64.9126,19686.0
2025-02-07 14:50:00,66.31,66.32,66.25,66.26,15767.0,64.9126,64.9223,64.8538,64.8636,15767.0
2025-02-07 15:00:00,66.26,66.26,66.21,66.23,40344.0,64.8636,64.8636,64.8147,64.8342,40344.0
2025-02-07 15:10:00,66.23,66.24,66.15,66.17,39961.0,64.8342,64.844,64.7559,64.7755,39961.0
2025-02-07 15:20:00,66.17,66.18,66.05,66.08,72071.0,64.7755,64.7853,64.658,64.6874,72071.0
2025-02-07 15:30:00,66.09,66.14,66.07,66.08,44706.0,64.6972,64.7461,64.6776,64.6874,44706.0
2025-02-07 15:40:00,66.09,66.09,66.0,66.03,68711.0,64.6972,64.6972,64.6091,64.6385,68711.0
2025-02-07 15:50:00,66.03,66.07,65.85,65.9,308633.0,64.6385,64.6776,64.4623,64.5112,308633.0
2025-02-10 09:30:00,65.74,66.1,65.74,66.08,319067.0,64.3546,64.707,64.3546,64.6874,319067.0
2025-02-10 09:40:00,66.08,66.09,65.88,65.95,144793.0,64.6874,64.6972,64.4916,64.5601,144793.0
2025-02-10 09:50:00,65.95,66.01,65.86,65.92,27210.0,64.5601,64.6189,64.472,64.5308,27210.0
2025-02-10 10:00:00,65.9,65.97,65.84,65.96,89071.0,64.5112,64.5797,64.4525,64.5699,89071.0
2025-02-10 10:10:00,65.97,66.06,65.9,65.93,97033.0,64.5797,64.6678,64.5112,64.5406,97033.0
2025-02-10 10:20:00,65.93,66.03,65.93,66.0,56793.0,64.5406,64.6385,64.5406,64.6091,56793.0
2025-02-10 10:30:00,65.99,66.09,65.99,66.09,62836.0,64.5993,64.6972,64.5993,64.6972,62836.0
2025-02-10 10:40:00,66.09,66.16,66.04,66.14,90204.0,64.6972,64.7657,64.6483,64.7461,90204.0
2025-02-10 10:50:00,66.14,66.18,66.04,66.06,61311.0,64.7461,64.7853,64.6483,64.6678,61311.0
2025-02-10 11:00:00,66.07,66.1,65.95,66.0,64659.0,64.6776,64.707,64.5601,64.6091,64659.0
2025-02-10 11:10:00,66.0,66.07,65.96,65.97,40904.0,64.6091,64.6776,64.5699,64.5797,40904.0
2025-02-10 11:20:00,65.98,66.04,65.97,66.02,38820.0,64.5895,64.6483,64.5797,64.6287,38820.0
2025-02-10 11:30:00,66.0,66.01,65.9,65.94,54690.0,64.6091,64.6189,64.5112,64.5504,54690.0
2025-02-10 11:40:00,65.94,66.01,65.93,65.95,48744.0,64.5504,64.6189,64.5406,64.5601,48744.0
2025-02-10 11:50:00,65.96,66.0,65.93,65.94,38741.0,64.5699,64.6091,64.5406,64.5504,38741.0
2025-02-10 12:00:00,65.94,66.12,65.94,66.12,50079.0,64.5504,64.7266,64.5504,64.7266,50079.0
2025-02-10 12:10:00,66.11,66.11,66.02,66.08,55043.0,64.7168,64.7168,64.6287,64.6874,55043.0
2025-02-10 12:20:00,66.09,66.12,66.07,66.11,37901.0,64.6972,64.7266,64.6776,64.7168,37901.0
2025-02-10 12:30:00,66.11,66.13,66.09,66.13,21218.0,64.7168,64.7364,64.6972,64.7364,21218.0
2025-02-10 12:40:00,66.12,66.14,66.08,66.14,53933.0,64.7266,64.7461,64.6874,64.7461,53933.0
2025-02-10 12:50:00,66.14,66.24,66.13,66.24,39697.0,64.7461,64.844,64.7364,64.844,39697.0
2025-02-10 13:00:00,66.23,66.26,66.16,66.2,67565.0,64.8342,64.8636,64.7657,64.8049,67565.0
2025-02-10 13:10:00,66.2,66.24,66.16,66.18,37827.0,64.8049,64.844,64.7657,64.7853,37827.0
2025-02-10 13:20:00,66.18,66.21,66.08,66.09,30102.0,64.7853,64.8147,64.6874,64.6972,30102.0
2025-02-10 13:30:00,66.09,66.14,66.09,66.13,28285.0,64.6972,64.7461,64.6972,64.7364,28285.0
2025-02-10 13:40:00,66.13,66.16,66.11,66.15,33062.0,64.7364,64.7657,64.7168,64.7559,33062.0
2025-02-10 13:50:00,66.15,66.21,66.14,66.18,44304.0,64.7559,64.8147,64.7461,64.7853,44304.0
2025-02-10 14:00:00,66.17,66.19,66.14,66.15,66843.0,64.7755,64.7951,64.7461,64.7559,66843.0
2025-02-10 14:10:00,66.15,66.15,66.08,66.09,78149.0,64.7559,64.7559,64.6874,64.6972,78149.0
2025-02-10 14:20:00,66.09,66.14,66.06,66.09,52223.0,64.6972,64.7461,64.6678,64.6972,52223.0
2025-02-10 14:30:00,66.08,66.13,66.07,66.08,84959.0,64.6874,64.7364,64.6776,64.6874,84959.0
2025-02-10 14:40:00,66.09,66.13,66.08,66.12,55006.0,64.6972,64.7364,64.6874,64.7266,55006.0
2025-02-10 14:50:00,66.12,66.13,66.09,66.11,57577.0,64.7266,64.7364,64.6972,64.7168,57577.0
2025-02-10 15:00:00,66.12,66.13,66.06,66.12,67524.0,64.7266,64.7364,64.6678,64.7266,67524.0
2025-02-10 15:10:00,66.12,66.27,66.11,66.25,106151.0,64.7266,64.8734,64.7168,64.8538,106151.0
2025-02-10 15:20:00,66.25,66.3,66.18,66.19,162231.0,64.8538,64.9028,64.7853,64.7951,162231.0
2025-02-10 15:30:00,66.18,66.21,66.13,66.2,116456.0,64.7853,64.8147,64.7364,64.8049,116456.0
2025-02-10 15:40:00,66.2,66.27,66.18,66.23,87183.0,64.8049,64.8734,64.7853,64.8342,87183.0
2025-02-10 15:50:00,66.23,66.23,66.03,66.1,402153.0,64.8342,64.8342,64.6385,64.707,402153.0
2025-02-11 09:30:00,66.91,66.91,66.65,66.78,190421.0,65.4999,65.4999,65.2454,65.3727,190421.0
2025-02-11 09:40:00,66.79,66.94,66.76,66.93,136505.0,65.3824,65.5293,65.3531,65.5195,136505.0
2025-02-11 09:50:00,66.94,67.11,66.88,67.08,108224.0,65.5293,65.6957,65.4705,65.6663,108224.0
2025-02-11 10:00:00,67.09,67.2,67.03,67.19,103257.0,65.6761,65.7838,65.6174,65.774,103257.0
2025-02-11 10:10:00,67.17,67.17,67.04,67.15,96248.0,65.7544,65.7544,65.6272,65.7349,96248.0
2025-02-11 10:20:00,67.14,67.18,67.09,67.17,72817.0,65.7251,65.7642,65.6761,65.7544,72817.0
2025-02-11 10:30:00,67.16,67.25,67.15,67.22,78706.0,65.7446,65.8328,65.7349,65.8034,78706.0
2025-02-11 10:40:00,67.22,67.28,67.19,67.28,61054.0,65.8034,65.8621,65.774,65.8621,61054.0
2025-02-11 10:50:00,67.28,67.51,67.26,67.46,85132.0,65.8621,66.0873,65.8425,66.0383,85132.0
2025-02-11 11:00:00,67.45,67.54,67.42,67.53,43637.0,66.0285,66.1166,65.9992,66.1068,43637.0
2025-02-11 11:10:00,67.54,67.59,67.52,67.55,80096.0,66.1166,66.1656,66.0971,66.1264,80096.0
2025-02-11 11:20:00,67.56,67.57,67.47,67.52,104945.0,66.1362,66.146,66.0481,66.0971,104945.0
2025-02-11 11:30:00,67.53,67.53,67.41,67.45,98654.0,66.1068,66.1068,65.9894,66.0285,98654.0
2025-02-11 11:40:00,67.45,67.57,67.43,67.57,42462.0,66.0285,66.146,66.009,66.146,42462.0
2025-02-11 11:50:00,67.56,67.59,67.51,67.51,38380.0,66.1362,66.1656,66.0873,66.0873,38380.0
2025-02-11 12:00:00,67.52,67.53,67.45,67.49,28141.0,66.0971,66.1068,66.0285,66.0677,28141.0
2025-02-11 12:10:00,67.48,67.5,67.45,67.47,19103.0,66.0579,66.0775,66.0285,66.0481,19103.0
2025-02-11 12:20:00,67.48,67.5,67.45,67.5,18180.0,66.0579,66.0775,66.0285,66.0775,18180.0
2025-02-11 12:30:00,67.5,67.59,67.49,67.54,35484.0,66.0775,66.1656,66.0677,66.1166,35484.0
2025-02-11 12:40:00,67.55,67.58,67.53,67.53,16351.0,66.1264,66.1558,66.1068,66.1068,16351.0
2025-02-11 12:50:00,67.51,67.54,67.49,67.53,21399.0,66.0873,66.1166,66.0677,66.1068,21399.0
2025-02-11 13:00:00,67.53,67.57,67.48,67.55,21872.0,66.1068,66.146,66.0579,66.1264,21872.0
2025-02-11 13:10:00,67.54,67.63,67.52,67.63,24150.0,66.1166,66.2047,66.0971,66.2047,24150.0
2025-02-11 13:20:00,67.63,67.65,67.58,67.62,40707.0,66.2047,66.2243,66.1558,66.195,40707.0
2025-02-11 13:30:00,67.62,67.71,67.61,67.7,64818.0,66.195,66.2831,66.1852,66.2733,64818.0
2025-02-11 13:40:00,67.69,67.72,67.64,67.65,21596.0,66.2635,66.2928,66.2145,66.2243,21596.0
2025-02-11 13:50:00,67.64,67.64,67.57,67.62,24401.0,66.2145,66.2145,66.146,66.195,24401.0
2025-02-11 14:00:00,67.62,67.62,67.53,67.62,17555.0,66.195,66.195,66.1068,66.195,17555.0
2025-02-11 14:10:00,67.62,67.62,67.56,67.59,34776.0,66.195,66.195,66.1362,66.1656,34776.0
2025-02-11 14:20:00,67.6,67.61,67.55,67.56,54388.0,66.1754,66.1852,66.1264,66.1362,54388.0
2025-02-11 14:30:00,67.55,67.64,67.55,67.63,123053.0,66.1264,66.2145,66.1264,66.2047,123053.0
2025-02-11 14:40:00,67.63,67.66,67.5,67.52,30743.0,66.2047,66.2341,66.0775,66.0971,30743.0
2025-02-11 14:50:00,67.52,67.58,67.52,67.53,54611.0,66.0971,66.1558,66.0971,66.1068,54611.0
2025-02-11 15:00:00,67.54,67.57,67.5,67.53,45036.0,66.1166,66.146,66.0775,66.1068,45036.0
2025-02-11 15:10:00,67.53,67.56,67.51,67.53,34419.0,66.1068,66.1362,66.0873,66.1068,34419.0
2025-02-11 15:20:00,67.53,67.53,67.37,67.38,110965.0,66.1068,66.1068,65.9502,65.96,110965.0
2025-02-11 15:30:00,67.38,67.43,67.37,67.4,66462.0,65.96,66.009,65.9502,65.9796,66462.0
2025-02-11 15:40:00,67.4,67.49,67.38,67.45,72966.0,65.9796,66.0677,65.96,66.0285,72966.0
2025-02-11 15:50:00,67.46,67.49,67.33,67.38,278001.0,66.0383,66.0677,65.9111,65.96,278001.0
2025-02-12 09:30:00,66.95,67.14,66.91,67.09,148477.0,65.5391,65.7251,65.4999,65.6761,148477.0
2025-02-12 09:40:00,67.09,67.31,67.08,67.3,25929.0,65.6761,65.8915,65.6663,65.8817,25929.0
2025-02-12 09:50:00,67.28,67.37,67.27,67.36,35364.0,65.8621,65.9502,65.8523,65.9404,35364.0
2025-02-12 10:00:00,67.35,67.44,67.31,67.44,81399.0,65.9306,66.0187,65.8915,66.0187,81399.0
2025-02-12 10:10:00,67.42,67.44,67.27,67.27,76008.0,65.9992,66.0187,65.8523,65.8523,76008.0
2025-02-12 10:20:00,67.27,67.4,67.2,67.34,101897.0,65.8523,65.9796,65.7838,65.9209,101897.0
2025-02-12 10:30:00,67.35,67.49,67.33,67.44,66516.0,65.9306,66.0677,65.9111,66.0187,66516.0
2025-02-12 10:40:00,67.44,67.52,67.38,67.5,47479.0,66.0187,66.0971,65.96,66.0775,47479.0
2025-02-12 10:50:00,67.5,67.52,67.43,67.45,35887.0,66.0775,66.0971,66.009,66.0285,35887.0
2025-02-12 11:00:00,67.45,67.52,67.42,67.43,72764.0,66.0285,66.0971,65.9992,66.009,72764.0
2025-02-12 11:10:00,67.42,67.46,67.35,67.4,40191.0,65.9992,66.0383,65.9306,65.9796,40191.0
2025-02-12 11:20:00,67.39,67.46,67.36,67.45,46540.0,65.9698,66.0383,65.9404,66.0285,46540.0
2025-02-12 11:30:00,67.45,67.47,67.36,67.4,62867.0,66.0285,66.0481,65.9404,65.9796,62867.0
2025-02-12 11:40:00,67.4,67.41,67.32,67.32,19240.0,65.9796,65.9894,65.9013,65.9013,19240.0
2025-02-12 11:50:00,67.32,67.46,67.32,67.43,23078.0,65.9013,66.0383,65.9013,66.009,23078.0
2025-02-12 12:00:00,67.44,67.49,67.15,67.26,60670.0,66.0187,66.0677,65.7349,65.8425,60670.0
2025-02-12 12:10:00,67.25,67.25,67.14,67.2,27801.0,65.8328,65.8328,65.7251,65.7838,27801.0
2025-02-12 12:20:00,67.2,67.25,67.16,67.22,16479.0,65.7838,65.8328,65.7446,65.8034,16479.0
2025-02-12 12:30:00,67.2,67.26,67.17,67.19,64973.0,65.7838,65.8425,65.7544,65.774,64973.0
2025-02-12 12:40:00,67.18,67.23,67.14,67.17,52904.0,65.7642,65.8132,65.7251,65.7544,52904.0
2025-02-12 12:50:00,67.17,67.28,67.17,67.25,34074.0,65.7544,65.8621,65.7544,65.8328,34074.0
2025-02-12 13:00:00,67.27,67.27,67.04,67.08,53003.0,65.8523,65.8523,65.6272,65.6663,53003.0
2025-02-12 13:10:00,67.07,67.11,67.03,67.04,33373.0,65.6565,65.6957,65.6174,65.6272,33373.0
2025-02-12 13:20:00,67.05,67.06,66.92,66.93,46319.0,65.637,65.6468,65.5097,65.5195,46319.0
2025-02-12 13:30:00,66.92,66.94,66.82,66.85,40783.0,65.5097,65.5293,65.4118,65.4412,40783.0
2025-02-12 13:40:00,66.84,66.87,66.78,66.81,34223.0,65.4314,65.4608,65.3727,65.402,34223.0
2025-02-12 13:50:00,66.81,66.89,66.79,66.89,28940.0,65.402,65.4803,65.3824,65.4803,28940.0
2025-02-12 14:00:00,66.88,66.88,66.75,66.77,45433.0,65.4705,65.4705,65.3433,65.3629,45433.0
2025-02-12 14:10:00,66.78,66.83,66.71,66.72,68370.0,65.3727,65.4216,65.3041,65.3139,68370.0
2025-02-12 14:20:00,66.72,66.72,66.64,66.7,36276.0,65.3139,65.3139,65.2356,65.2943,36276.0
2025-02-12 14:30:00,66.69,66.76,66.67,66.71,36723.0,65.2846,65.3531,65.265,65.3041,36723.0
2025-02-12 14:40:00,66.7,66.7,66.65,66.66,24796.0,65.2943,65.2943,65.2454,65.2552,24796.0
2025-02-12 14:50:00,66.66,66.72,66.64,66.67,25090.0,65.2552,65.3139,65.2356,65.265,25090.0
2025-02-12 15:00:00,66.68,66.71,66.66,66.67,26344.0,65.2748,65.3041,65.2552,65.265,26344.0
2025-02-12 15:10:00,66.67,66.68,66.6,66.65,36916.0,65.265,65.2748,65.1964,65.2454,36916.0
2025-02-12 15:20:00,66.65,66.66,66.55,66.55,38723.0,65.2454,65.2552,65.1475,65.1475,38723.0
2025-02-12 15:30:00,66.55,66.61,66.54,66.58,73452.0,65.1475,65.2062,65.1377,65.1769,73452.0
2025-02-12 15:40:00,66.58,66.64,66.56,66.64,76141.0,65.1769,65.2356,65.1573,65.2356,76141.0
2025-02-12 15:50:00,66.64,66.83,66.63,66.77,276062.0,65.2356,65.4216,65.2258,65.3629,276062.0
2025-02-13 09:30:00,66.62,66.69,66.43,66.67,171267.0,65.216,65.2846,65.03,65.265,171267.0
2025-02-13 09:40:00,66.68,66.82,66.61,66.81,56719.0,65.2748,65.4118,65.2062,65.402,56719.0
2025-02-13 09:50:00,66.81,66.91,66.73,66.89,115689.0,65.402,65.4999,65.3237,65.4803,115689.0
2025-02-13 10:00:00,66.88,67.05,66.87,66.99,115594.0,65.4705,65.637,65.4608,65.5782,115594.0
2025-02-13 10:10:00,67.02,67.18,67.01,67.13,50604.0,65.6076,65.7642,65.5978,65.7153,50604.0
2025-02-13 10:20:00,67.13,67.15,67.03,67.03,65985.0,65.7153,65.7349,65.6174,65.6174,65985.0
2025-02-13 10:30:00,67.04,67.06,66.95,67.02,96687.0,65.6272,65.6468,65.5391,65.6076,96687.0
2025-02-13 10:40:00,67.02,67.09,67.0,67.06,65177.0,65.6076,65.6761,65.588,65.6468,65177.0
2025-02-13 10:50:00,67.08,67.11,67.0,67.11,57241.0,65.6663,65.6957,65.588,65.6957,57241.0
2025-02-13 11:00:00,67.1,67.2,67.06,67.19,93577.0,65.6859,65.7838,65.6468,65.774,93577.0
2025-02-13 11:10:00,67.19,67.28,67.15,67.25,68748.0,65.774,65.8621,65.7349,65.8328,68748.0
2025-02-13 11:20:00,67.25,67.35,67.24,67.34,80186.0,65.8328,65.9306,65.823,65.9209,80186.0
2025-02-13 11:30:00,67.34,67.37,67.27,67.33,75433.0,65.9209,65.9502,65.8523,65.9111,75433.0
2025-02-13 11:40:00,67.35,67.36,67.2,67.24,31231.0,65.9306,65.9404,65.7838,65.823,31231.0
2025-02-13 11:50:00,67.24,67.52,67.24,67.37,46746.0,65.823,66.0971,65.823,65.9502,46746.0
2025-02-13 12:00:00,67.38,67.41,67.32,67.33,15631.0,65.96,65.9894,65.9013,65.9111,15631.0
2025-02-13 12:10:00,67.32,67.38,67.31,67.37,19763.0,65.9013,65.96,65.8915,65.9502,19763.0
2025-02-13 12:20:00,67.37,67.51,67.37,67.51,27239.0,65.9502,66.0873,65.9502,66.0873,27239.0
2025-02-13 12:30:00,67.5,67.51,67.44,67.48,26047.0,66.0775,66.0873,66.0187,66.0579,26047.0
2025-02-13 12:40:00,67.48,67.51,67.43,67.44,38881.0,66.0579,66.0873,66.009,66.0187,38881.0
2025-02-13 12:50:00,67.44,67.45,67.33,67.41,32635.0,66.0187,66.0285,65.9111,65.9894,32635.0
2025-02-13 13:00:00,67.4,67.46,67.39,67.45,12577.0,65.9796,66.0383,65.9698,66.0285,12577.0
2025-02-13 13:10:00,67.45,67.48,67.39,67.41,21312.0,66.0285,66.0579,65.9698,65.9894,21312.0
2025-02-13 13:20:00,67.41,67.49,67.41,67.46,25351.0,65.9894,66.0677,65.9894,66.0383,25351.0
2025-02-13 13:30:00,67.45,67.45,67.4,67.44,14961.0,66.0285,66.0285,65.9796,66.0187,14961.0
2025-02-13 13:40:00,67.44,67.47,67.34,67.42,36921.0,66.0187,66.0481,65.9209,65.9992,36921.0
2025-02-13 13:50:00,67.41,67.41,67.34,67.38,31289.0,65.9894,65.9894,65.9209,65.96,31289.0
2025-02-13 14:00:00,67.38,67.46,67.34,67.43,22557.0,65.96,66.0383,65.9209,66.009,22557.0
2025-02-13 14:10:00,67.43,67.54,67.42,67.51,23576.0,66.009,66.1166,65.9992,66.0873,23576.0
2025-02-13 14:20:00,67.51,67.52,67.47,67.49,32527.0,66.0873,66.0971,66.0481,66.0677,32527.0
2025-02-13 14:30:00,67.5,67.58,67.49,67.53,47203.0,66.0775,66.1558,66.0677,66.1068,47203.0
2025-02-13 14:40:00,67.53,67.55,67.5,67.51,28960.0,66.1068,66.1264,66.0775,66.0873,28960.0
2025-02-13 14:50:00,67.51,67.52,67.49,67.5,41155.0,66.0873,66.0971,66.0677,66.0775,41155.0
2025-02-13 15:00:00,67.5,67.52,67.43,67.43,48222.0,66.0775,66.0971,66.009,66.009,48222.0
2025-02-13 15:10:00,67.43,67.5,67.41,67.5,65466.0,66.009,66.0775,65.9894,66.0775,65466.0
2025-02-13 15:20:00,67.5,67.51,67.44,67.51,80631.0,66.0775,66.0873,66.0187,66.0873,80631.0
2025-02-13 15:30:00,67.5,67.51,67.38,67.44,121356.0,66.0775,66.0873,65.96,66.0187,121356.0
2025-02-13 15:40:00,67.44,67.45,67.3,67.31,62830.0,66.0187,66.0285,65.8817,65.8915,62830.0
2025-02-13 15:50:00,67.31,67.38,67.27,67.37,178558.0,65.8915,65.96,65.8523,65.9502,178558.0
2025-02-14 09:30:00,67.84,68.24,67.71,68.07,380597.0,67.1186,67.5144,66.99,67.3462,380597.0
2025-02-14 09:40:00,68.08,68.2,67.97,68.0,131442.0,67.3561,67.4748,67.2473,67.2769,131442.0
2025-02-14 09:50:00,68.01,68.03,67.95,68.01,80753.0,67.2868,67.3066,67.2275,67.2868,80753.0
2025-02-14 10:00:00,68.0,68.0,67.54,67.54,53106.0,67.2769,67.2769,66.8218,66.8218,53106.0
2025-02-14 10:10:00,67.54,67.54,67.4,67.4,57089.0,66.8218,66.8218,66.6833,66.6833,57089.0
2025-02-14 10:20:00,67.42,67.48,67.37,67.37,54456.0,66.7031,66.7625,66.6536,66.6536,54456.0
2025-02-14 10:30:00,67.37,67.58,67.36,67.58,88788.0,66.6536,66.8614,66.6437,66.8614,88788.0
2025-02-14 10:40:00,67.58,67.63,67.53,67.58,97038.0,66.8614,66.9109,66.8119,66.8614,97038.0
2025-02-14 10:50:00,67.59,67.66,67.56,67.63,66492.0,66.8713,66.9406,66.8416,66.9109,66492.0
2025-02-14 11:00:00,67.63,67.72,67.61,67.67,185082.0,66.9109,66.9999,66.8911,66.9504,185082.0
2025-02-14 11:10:00,67.67,67.68,67.5,67.51,74203.0,66.9504,66.9603,66.7823,66.7921,74203.0
2025-02-14 11:20:00,67.5,67.54,67.44,67.52,29278.0,66.7823,66.8218,66.7229,66.802,29278.0
2025-02-14 11:30:00,67.52,67.67,67.51,67.66,40627.0,66.802,66.9504,66.7921,66.9406,40627.0
2025-02-14 11:40:00,67.67,67.7,67.59,67.63,16397.0,66.9504,66.9801,66.8713,66.9109,16397.0
2025-02-14 11:50:00,67.64,67.66,67.62,67.62,13171.0,66.9208,66.9406,66.901,66.901,13171.0
2025-02-14 12:00:00,67.62,67.64,67.54,67.55,15653.0,66.901,66.9208,66.8218,66.8317,15653.0
2025-02-14 12:10:00,67.55,67.55,67.46,67.48,15802.0,66.8317,66.8317,66.7427,66.7625,15802.0
2025-02-14 12:20:00,67.48,67.5,67.41,67.45,35330.0,66.7625,66.7823,66.6932,66.7328,35330.0
2025-02-14 12:30:00,67.44,67.45,67.38,67.38,20754.0,66.7229,66.7328,66.6635,66.6635,20754.0
2025-02-14 12:40:00,67.37,67.39,67.34,67.37,15779.0,66.6536,66.6734,66.624,66.6536,15779.0
2025-02-14 12:50:00,67.37,67.4,67.36,67.36,17083.0,66.6536,66.6833,66.6437,66.6437,17083.0
2025-02-14 13:00:00,67.36,67.38,67.32,67.34,19722.0,66.6437,66.6635,66.6042,66.624,19722.0
2025-02-14 13:10:00,67.34,67.36,67.32,67.36,8906.0,66.624,66.6437,66.6042,66.6437,8906.0
2025-02-14 13:20:00,67.38,67.38,67.32,67.33,16286.0,66.6635,66.6635,66.6042,66.6141,16286.0
2025-02-14 13:30:00,67.34,67.39,67.32,67.34,13672.0,66.624,66.6734,66.6042,66.624,13672.0
2025-02-14 13:40:00,67.32,67.32,67.25,67.26,19635.0,66.6042,66.6042,66.5349,66.5448,19635.0
2025-02-14 13:50:00,67.27,67.31,67.25,67.27,19009.0,66.5547,66.5943,66.5349,66.5547,19009.0
2025-02-14 14:00:00,67.28,67.33,67.26,67.33,11348.0,66.5646,66.6141,66.5448,66.6141,11348.0
2025-02-14 14:10:00,67.34,67.37,67.32,67.34,4700.0,66.624,66.6536,66.6042,66.624,4700.0
2025-02-14 14:20:00,67.34,67.34,67.26,67.27,23245.0,66.624,66.624,66.5448,66.5547,23245.0
2025-02-14 14:30:00,67.28,67.32,67.26,67.31,15913.0,66.5646,66.6042,66.5448,66.5943,15913.0
2025-02-14 14:40:00,67.3,67.32,67.24,67.25,57738.0,66.5844,66.6042,66.525,66.5349,57738.0
2025-02-14 14:50:00,67.25,67.31,67.24,67.28,35528.0,66.5349,66.5943,66.525,66.5646,35528.0
2025-02-14 15:00:00,67.28,67.33,67.27,67.31,54329.0,66.5646,66.6141,66.5547,66.5943,54329.0
2025-02-14 15:10:00,67.3,67.31,67.23,67.25,105252.0,66.5844,66.5943,66.5151,66.5349,105252.0
2025-02-14 15:20:00,67.24,67.25,67.18,67.19,31593.0,66.525,66.5349,66.4657,66.4756,31593.0
2025-02-14 15:30:00,67.19,67.22,67.16,67.2,56314.0,66.4756,66.5052,66.4459,66.4854,56314.0
2025-02-14 15:40:00,67.2,67.21,67.1,67.15,51366.0,66.4854,66.4953,66.3865,66.436,51366.0
2025-02-14 15:50:00,67.15,67.21,67.12,67.13,207121.0,66.436,66.4953,66.4063,66.4162,207121.0
2025-02-18 09:30:00,67.61,67.72,67.45,67.66,282728.0,66.8911,66.9999,66.7328,66.9406,282728.0
2025-02-18 09:40:00,67.66,67.77,67.56,67.73,114672.0,66.9406,67.0494,66.8416,67.0098,114672.0
2025-02-18 09:50:00,67.73,67.89,67.64,67.88,39637.0,67.0098,67.1681,66.9208,67.1582,39637.0
2025-02-18 10:00:00,67.88,68.09,67.88,67.97,104982.0,67.1582,67.366,67.1582,67.2473,104982.0
2025-02-18 10:10:00,67.97,68.0,67.91,67.98,60462.0,67.2473,67.2769,67.1879,67.2572,60462.0
2025-02-18 10:20:00,67.98,68.01,67.91,67.97,78974.0,67.2572,67.2868,67.1879,67.2473,78974.0
2025-02-18 10:30:00,67.97,68.01,67.91,67.97,93593.0,67.2473,67.2868,67.1879,67.2473,93593.0
2025-02-18 10:40:00,67.97,67.97,67.86,67.91,45299.0,67.2473,67.2473,67.1384,67.1879,45299.0
2025-02-18 10:50:00,67.91,67.97,67.82,67.91,81552.0,67.1879,67.2473,67.0989,67.1879,81552.0
2025-02-18 11:00:00,67.91,67.95,67.85,67.95,97995.0,67.1879,67.2275,67.1285,67.2275,97995.0
2025-02-18 11:10:00,67.94,67.95,67.87,67.92,65103.0,67.2176,67.2275,67.1483,67.1978,65103.0
2025-02-18 11:20:00,67.91,67.95,67.87,67.94,54789.0,67.1879,67.2275,67.1483,67.2176,54789.0
2025-02-18 11:30:00,67.94,67.95,67.82,67.84,36733.0,67.2176,67.2275,67.0989,67.1186,36733.0
2025-02-18 11:40:00,67.84,67.97,67.84,67.95,53073.0,67.1186,67.2473,67.1186,67.2275,53073.0
2025-02-18 11:50:00,67.96,67.99,67.91,67.93,11648.0,67.2374,67.267,67.1879,67.2077,11648.0
2025-02-18 12:00:00,67.95,68.0,67.93,67.95,26689.0,67.2275,67.2769,67.2077,67.2275,26689.0
2025-02-18 12:10:00,67.95,67.99,67.94,67.98,17583.0,67.2275,67.267,67.2176,67.2572,17583.0
2025-02-18 12:20:00,67.98,68.02,67.94,68.01,31238.0,67.2572,67.2967,67.2176,67.2868,31238.0
2025-02-18 12:30:00,68.01,68.02,67.95,67.97,22475.0,67.2868,67.2967,67.2275,67.2473,22475.0
2025-02-18 12:40:00,67.98,68.02,67.96,68.01,27126.0,67.2572,67.2967,67.2374,67.2868,27126.0
2025-02-18 12:50:00,68.02,68.02,67.98,68.0,26774.0,67.2967,67.2967,67.2572,67.2769,26774.0
2025-02-18 13:00:00,68.0,68.03,67.97,68.02,25550.0,67.2769,67.3066,67.2473,67.2967,25550.0
2025-02-18 13:10:00,68.02,68.09,68.0,68.05,36875.0,67.2967,67.366,67.2769,67.3264,36875.0
2025-02-18 13:20:00,68.06,68.06,67.96,68.02,48128.0,67.3363,67.3363,67.2374,67.2967,48128.0
2025-02-18 13:30:00,68.02,68.07,68.01,68.05,22483.0,67.2967,67.3462,67.2868,67.3264,22483.0
2025-02-18 13:40:00,68.06,68.09,68.04,68.07,32226.0,67.3363,67.366,67.3165,67.3462,32226.0
2025-02-18 13:50:00,68.07,68.09,68.06,68.06,22135.0,67.3462,67.366,67.3363,67.3363,22135.0
2025-02-18 14:00:00,68.06,68.1,68.01,68.03,20054.0,67.3363,67.3759,67.2868,67.3066,20054.0
2025-02-18 14:10:00,68.03,68.09,68.02,68.06,29775.0,67.3066,67.366,67.2967,67.3363,29775.0
2025-02-18 14:20:00,68.06,68.09,68.0,68.01,35123.0,67.3363,67.366,67.2769,67.2868,35123.0
2025-02-18 14:30:00,68.01,68.01,67.96,67.97,33169.0,67.2868,67.2868,67.2374,67.2473,33169.0
2025-02-18 14:40:00,67.97,68.0,67.93,67.98,78870.0,67.2473,67.2769,67.2077,67.2572,78870.0
2025-02-18 14:50:00,67.98,68.04,67.98,67.98,36254.0,67.2572,67.3165,67.2572,67.2572,36254.0
2025-02-18 15:00:00,67.98,68.01,67.94,67.96,32653.0,67.2572,67.2868,67.2176,67.2374,32653.0
2025-02-18 15:10:00,67.96,67.97,67.9,67.91,34223.0,67.2374,67.2473,67.178,67.1879,34223.0
2025-02-18 15:20:00,67.92,67.93,67.77,67.81,59758.0,67.1978,67.2077,67.0494,67.089,59758.0
2025-02-18 15:30:00,67.81,67.85,67.76,67.81,63477.0,67.089,67.1285,67.0395,67.089,63477.0
2025-02-18 15:40:00,67.81,67.96,67.81,67.91,75831.0,67.089,67.2374,67.089,67.1879,75831.0
2025-02-18 15:50:00,67.91,67.93,67.67,67.83,327534.0,67.1879,67.2077,66.9504,67.1087,327534.0
2025-02-19 09:30:00,67.78,67.89,67.74,67.89,153584.0,67.0593,67.1681,67.0197,67.1681,153584.0
2025-02-19 09:40:00,67.89,68.03,67.82,67.88,69945.0,67.1681,67.3066,67.0989,67.1582,69945.0
2025-02-19 09:50:00,67.88,67.9,67.78,67.82,51045.0,67.1582,67.178,67.0593,67.0989,51045.0
2025-02-19 10:00:00,67.81,67.94,67.75,67.93,54529.0,67.089,67.2176,67.0296,67.2077,54529.0
2025-02-19 10:10:00,67.93,68.12,67.93,68.03,85328.0,67.2077,67.3957,67.2077,67.3066,85328.0
2025-02-19 10:20:00,68.03,68.11,68.0,68.11,54046.0,67.3066,67.3858,67.2769,67.3858,54046.0
2025-02-19 10:30:00,68.1,68.16,68.06,68.11,70503.0,67.3759,67.4352,67.3363,67.3858,70503.0
2025-02-19 10:40:00,68.09,68.11,67.95,67.97,75623.0,67.366,67.3858,67.2275,67.2473,75623.0
2025-02-19 10:50:00,67.96,68.0,67.85,67.89,70426.0,67.2374,67.2769,67.1285,67.1681,70426.0
2025-02-19 11:00:00,67.89,67.96,67.88,67.92,55357.0,67.1681,67.2374,67.1582,67.1978,55357.0
2025-02-19 11:10:00,67.91,67.96,67.84,67.89,66248.0,67.1879,67.2374,67.1186,67.1681,66248.0
2025-02-19 11:20:00,67.89,67.89,67.8,67.83,81747.0,67.1681,67.1681,67.0791,67.1087,81747.0
2025-02-19 11:30:00,67.83,67.88,67.78,67.88,88473.0,67.1087,67.1582,67.0593,67.1582,88473.0
2025-02-19 11:40:00,67.87,67.91,67.8,67.83,23632.0,67.1483,67.1879,67.0791,67.1087,23632.0
2025-02-19 11:50:00,67.83,67.86,67.81,67.83,22031.0,67.1087,67.1384,67.089,67.1087,22031.0
2025-02-19 12:00:00,67.81,67.85,67.77,67.79,19821.0,67.089,67.1285,67.0494,67.0692,19821.0
2025-02-19 12:10:00,67.8,67.81,67.65,67.67,25779.0,67.0791,67.089,66.9307,66.9504,25779.0
2025-02-19 12:20:00,67.67,67.69,67.61,67.66,20131.0,66.9504,66.9702,66.8911,66.9406,20131.0
2025-02-19 12:30:00,67.66,67.7,67.62,67.63,18843.0,66.9406,66.9801,66.901,66.9109,18843.0
2025-02-19 12:40:00,67.64,67.67,67.62,67.65,19945.0,66.9208,66.9504,66.901,66.9307,19945.0
2025-02-19 12:50:00,67.66,67.66,67.58,67.6,19408.0,66.9406,66.9406,66.8614,66.8812,19408.0
2025-02-19 13:00:00,67.6,67.62,67.52,67.53,19774.0,66.8812,66.901,66.802,66.8119,19774.0
2025-02-19 13:10:00,67.53,67.56,67.48,67.55,40151.0,66.8119,66.8416,66.7625,66.8317,40151.0
2025-02-19 13:20:00,67.55,67.57,67.5,67.51,20751.0,66.8317,66.8515,66.7823,66.7921,20751.0
2025-02-19 13:30:00,67.51,67.56,67.5,67.55,8400.0,66.7921,66.8416,66.7823,66.8317,8400.0
2025-02-19 13:40:00,67.55,67.55,67.5,67.51,17888.0,66.8317,66.8317,66.7823,66.7921,17888.0
2025-02-19 13:50:00,67.51,67.51,67.45,67.45,12790.0,66.7921,66.7921,66.7328,66.7328,12790.0
2025-02-19 14:00:00,67.44,67.5,67.44,67.49,14278.0,66.7229,66.7823,66.7229,66.7724,14278.0
2025-02-19 14:10:00,67.5,67.65,67.48,67.65,20080.0,66.7823,66.9307,66.7625,66.9307,20080.0
2025-02-19 14:20:00,67.65,67.65,67.59,67.61,21286.0,66.9307,66.9307,66.8713,66.8911,21286.0
2025-02-19 14:30:00,67.61,67.66,67.56,67.56,37763.0,66.8911,66.9406,66.8416,66.8416,37763.0
2025-02-19 14:40:00,67.56,67.6,67.55,67.58,24967.0,66.8416,66.8812,66.8317,66.8614,24967.0
2025-02-19 14:50:00,67.58,67.62,67.57,67.59,42060.0,66.8614,66.901,66.8515,66.8713,42060.0
2025-02-19 15:00:00,67.59,67.62,67.54,67.54,53267.0,66.8713,66.901,66.8218,66.8218,53267.0
2025-02-19 15:10:00,67.54,67.63,67.53,67.58,62185.0,66.8218,66.9109,66.8119,66.8614,62185.0
2025-02-19 15:20:00,67.58,67.63,67.57,67.58,42492.0,66.8614,66.9109,66.8515,66.8614,42492.0
2025-02-19 15:30:00,67.58,67.66,67.57,67.62,62023.0,66.8614,66.9406,66.8515,66.901,62023.0
2025-02-19 15:40:00,67.63,67.7,67.61,67.69,45929.0,66.9109,66.9801,66.8911,66.9702,45929.0
2025-02-19 15:50:00,67.69,67.73,67.59,67.61,153931.0,66.9702,67.0098,66.8713,66.8911,153931.0
2025-02-20 09:30:00,67.93,68.02,67.78,67.93,131789.0,67.2077,67.2967,67.0593,67.2077,131789.0
2025-02-20 09:40:00,67.95,68.12,67.91,68.12,32393.0,67.2275,67.3957,67.1879,67.3957,32393.0
2025-02-20 09:50:00,68.11,68.23,68.05,68.06,54326.0,67.3858,67.5045,67.3264,67.3363,54326.0
2025-02-20 10:00:00,68.06,68.16,67.94,68.15,44836.0,67.3363,67.4352,67.2176,67.4253,44836.0
2025-02-20 10:10:00,68.16,68.18,68.05,68.09,69112.0,67.4352,67.455,67.3264,67.366,69112.0
2025-02-20 10:20:00,68.1,68.2,68.09,68.14,64912.0,67.3759,67.4748,67.366,67.4155,64912.0
2025-02-20 10:30:00,68.15,68.19,68.09,68.15,68052.0,67.4253,67.4649,67.366,67.4253,68052.0
2025-02-20 10:40:00,68.13,68.19,68.07,68.13,40866.0,67.4056,67.4649,67.3462,67.4056,40866.0
2025-02-20 10:50:00,68.13,68.2,68.11,68.2,42013.0,67.4056,67.4748,67.3858,67.4748,42013.0
2025-02-20 11:00:00,68.21,68.21,68.12,68.18,47401.0,67.4847,67.4847,67.3957,67.455,47401.0
2025-02-20 11:10:00,68.17,68.24,68.15,68.16,59092.0,67.4451,67.5144,67.4253,67.4352,59092.0
2025-02-20 11:20:00,68.15,68.2,68.11,68.2,106998.0,67.4253,67.4748,67.3858,67.4748,106998.0
2025-02-20 11:30:00,68.2,68.26,68.19,68.23,117488.0,67.4748,67.5342,67.4649,67.5045,117488.0
2025-02-20 11:40:00,68.22,68.26,68.2,68.2,27305.0,67.4946,67.5342,67.4748,67.4748,27305.0
2025-02-20 11:50:00,68.2,68.22,68.09,68.14,29094.0,67.4748,67.4946,67.366,67.4155,29094.0
2025-02-20 12:00:00,68.14,68.21,68.1,68.2,30306.0,67.4155,67.4847,67.3759,67.4748,30306.0
2025-02-20 12:10:00,68.2,68.29,68.2,68.27,22830.0,67.4748,67.5639,67.4748,67.5441,22830.0
2025-02-20 12:20:00,68.27,68.42,68.26,68.37,49371.0,67.5441,67.6925,67.5342,67.643,49371.0
2025-02-20 12:30:00,68.38,68.43,68.35,68.4,21923.0,67.6529,67.7024,67.6232,67.6727,21923.0
2025-02-20 12:40:00,68.4,68.41,68.31,68.33,36678.0,67.6727,67.6826,67.5836,67.6034,36678.0
2025-02-20 12:50:00,68.32,68.34,68.26,68.32,33944.0,67.5935,67.6133,67.5342,67.5935,33944.0
2025-02-20 13:00:00,68.33,68.36,68.3,68.31,14611.0,67.6034,67.6331,67.5737,67.5836,14611.0
2025-02-20 13:10:00,68.31,68.36,68.3,68.34,25685.0,67.5836,67.6331,67.5737,67.6133,25685.0
2025-02-20 13:20:00,68.35,68.42,68.34,68.42,21919.0,67.6232,67.6925,67.6133,67.6925,21919.0
2025-02-20 13:30:00,68.42,68.43,68.35,68.37,26460.0,67.6925,67.7024,67.6232,67.643,26460.0
2025-02-20 13:40:00,68.37,68.43,68.36,68.42,24338.0,67.643,67.7024,67.6331,67.6925,24338.0
2025-02-20 13:50:00,68.42,68.44,68.38,68.38,26934.0,67.6925,67.7123,67.6529,67.6529,26934.0
2025-02-20 14:00:00,68.38,68.38,68.29,68.29,24852.0,67.6529,67.6529,67.5639,67.5639,24852.0
2025-02-20 14:10:00,68.3,68.3,68.23,68.29,43161.0,67.5737,67.5737,67.5045,67.5639,43161.0
2025-02-20 14:20:00,68.29,68.32,68.27,68.31,38163.0,67.5639,67.5935,67.5441,67.5836,38163.0
2025-02-20 14:30:00,68.31,68.41,68.31,68.41,29321.0,67.5836,67.6826,67.5836,67.6826,29321.0
2025-02-20 14:40:00,68.41,68.42,68.37,68.41,47851.0,67.6826,67.6925,67.643,67.6826,47851.0
2025-02-20 14:50:00,68.41,68.42,68.38,68.4,51840.0,67.6826,67.6925,67.6529,67.6727,51840.0
2025-02-20 15:00:00,68.4,68.4,68.33,68.34,41688.0,67.6727,67.6727,67.6034,67.6133,41688.0
2025-02-20 15:10:00,68.35,68.41,68.34,68.37,33229.0,67.6232,67.6826,67.6133,67.643,33229.0
2025-02-20 15:20:00,68.37,68.44,68.34,68.42,36160.0,67.643,67.7123,67.6133,67.6925,36160.0
2025-02-20 15:30:00,68.42,68.44,68.36,68.37,51027.0,67.6925,67.7123,67.6331,67.643,51027.0
2025-02-20 15:40:00,68.37,68.45,68.36,68.45,48183.0,67.643,67.7222,67.6331,67.7222,48183.0
2025-02-20 15:50:00,68.46,68.49,68.38,68.39,218050.0,67.732,67.7617,67.6529,67.6628,218050.0
2025-02-21 09:30:00,67.54,67.57,67.26,67.27,188707.0,66.8218,66.8515,66.5448,66.5547,188707.0
2025-02-21 09:40:00,67.28,67.33,67.17,67.24,51075.0,66.5646,66.6141,66.4558,66.525,51075.0
2025-02-21 09:50:00,67.24,67.35,67.21,67.34,31522.0,66.525,66.6339,66.4953,66.624,31522.0
2025-02-21 10:00:00,67.33,67.38,67.22,67.36,85273.0,66.6141,66.6635,66.5052,66.6437,85273.0
2025-02-21 10:10:00,67.36,67.38,67.22,67.27,52782.0,66.6437,66.6635,66.5052,66.5547,52782.0
2025-02-21 10:20:00,67.27,67.3,67.17,67.17,33201.0,66.5547,66.5844,66.4558,66.4558,33201.0
2025-02-21 10:30:00,67.17,67.24,67.12,67.15,110893.0,66.4558,66.525,66.4063,66.436,110893.0
2025-02-21 10:40:00,67.15,67.22,67.08,67.08,58747.0,66.436,66.5052,66.3667,66.3667,58747.0
2025-02-21 10:50:00,67.09,67.13,66.99,67.01,65449.0,66.3766,66.4162,66.2777,66.2975,65449.0
2025-02-21 11:00:00,67.02,67.11,67.01,67.07,50710.0,66.3074,66.3964,66.2975,66.3568,50710.0
2025-02-21 11:10:00,67.07,67.11,67.04,67.1,50675.0,66.3568,66.3964,66.3271,66.3865,50675.0
2025-02-21 11:20:00,67.11,67.24,67.11,67.2,59090.0,66.3964,66.525,66.3964,66.4854,59090.0
2025-02-21 11:30:00,67.21,67.26,67.16,67.19,67766.0,66.4953,66.5448,66.4459,66.4756,67766.0
2025-02-21 11:40:00,67.19,67.23,67.11,67.12,37436.0,66.4756,66.5151,66.3964,66.4063,37436.0
2025-02-21 11:50:00,67.12,67.17,67.09,67.17,20747.0,66.4063,66.4558,66.3766,66.4558,20747.0
2025-02-21 12:00:00,67.17,67.26,67.16,67.24,28093.0,66.4558,66.5448,66.4459,66.525,28093.0
2025-02-21 12:10:00,67.25,67.29,67.21,67.27,14206.0,66.5349,66.5745,66.4953,66.5547,14206.0
2025-02-21 12:20:00,67.25,67.26,67.19,67.21,13944.0,66.5349,66.5448,66.4756,66.4953,13944.0
2025-02-21 12:30:00,67.2,67.3,67.17,67.18,45083.0,66.4854,66.5844,66.4558,66.4657,45083.0
2025-02-21 12:40:00,67.17,67.18,67.11,67.15,5736.0,66.4558,66.4657,66.3964,66.436,5736.0
2025-02-21 12:50:00,67.16,67.18,67.08,67.12,33950.0,66.4459,66.4657,66.3667,66.4063,33950.0
2025-02-21 13:00:00,67.12,67.13,66.91,66.92,24966.0,66.4063,66.4162,66.1985,66.2084,24966.0
2025-02-21 13:10:00,66.92,66.93,66.81,66.9,44970.0,66.2084,66.2183,66.0996,66.1886,44970.0
2025-02-21 13:20:00,66.89,66.92,66.8,66.81,50460.0,66.1787,66.2084,66.0897,66.0996,50460.0
2025-02-21 13:30:00,66.79,66.92,66.76,66.88,54067.0,66.0798,66.2084,66.0501,66.1688,54067.0
2025-02-21 13:40:00,66.88,66.9,66.81,66.84,23636.0,66.1688,66.1886,66.0996,66.1293,23636.0
2025-02-21 13:50:00,66.83,66.86,66.7,66.7,44940.0,66.1194,66.1491,65.9908,65.9908,44940.0
2025-02-21 14:00:00,66.7,66.8,66.66,66.78,35200.0,65.9908,66.0897,65.9512,66.0699,35200.0
2025-02-21 14:10:00,66.79,66.84,66.73,66.84,31084.0,66.0798,66.1293,66.0204,66.1293,31084.0
2025-02-21 14:20:00,66.84,66.84,66.66,66.72,24427.0,66.1293,66.1293,65.9512,66.0106,24427.0
2025-02-21 14:30:00,66.73,66.75,66.58,66.59,31888.0,66.0204,66.0402,65.872,65.8819,31888.0
2025-02-21 14:40:00,66.59,66.67,66.54,66.63,35017.0,65.8819,65.9611,65.8325,65.9215,35017.0
2025-02-21 14:50:00,66.63,66.78,66.63,66.72,32623.0,65.9215,66.0699,65.9215,66.0106,32623.0
2025-02-21 15:00:00,66.69,66.8,66.67,66.8,54551.0,65.9809,66.0897,65.9611,66.0897,54551.0
2025-02-21 15:10:00,66.8,66.83,66.76,66.81,45795.0,66.0897,66.1194,66.0501,66.0996,45795.0
2025-02-21 15:20:00,66.81,66.84,66.8,66.82,37514.0,66.0996,66.1293,66.0897,66.1095,37514.0
2025-02-21 15:30:00,66.81,66.86,66.74,66.86,72738.0,66.0996,66.1491,66.0303,66.1491,72738.0
2025-02-21 15:40:00,66.86,66.88,66.79,66.8,86187.0,66.1491,66.1688,66.0798,66.0897,86187.0
2025-02-21 15:50:00,66.8,66.87,66.65,66.71,440869.0,66.0897,66.159,65.9413,66.0007,440869.0
2025-02-24 09:30:00,66.96,66.96,66.63,66.78,156926.0,66.248,66.248,65.9215,66.0699,156926.0
2025-02-24 09:40:00,66.78,66.82,66.57,66.61,38438.0,66.0699,66.1095,65.8621,65.9017,38438.0
2025-02-24 09:50:00,66.61,66.64,66.48,66.6,27648.0,65.9017,65.9314,65.7731,65.8918,27648.0
2025-02-24 10:00:00,66.6,66.82,66.57,66.7,102625.0,65.8918,66.1095,65.8621,65.9908,102625.0
2025-02-24 10:10:00,66.7,66.79,66.68,66.69,70263.0,65.9908,66.0798,65.971,65.9809,70263.0
2025-02-24 10:20:00,66.7,66.75,66.57,66.61,24442.0,65.9908,66.0402,65.8621,65.9017,24442.0
2025-02-24 10:30:00,66.62,66.84,66.59,66.81,57813.0,65.9116,66.1293,65.8819,66.0996,57813.0
2025-02-24 10:40:00,66.81,66.85,66.76,66.81,54927.0,66.0996,66.1392,66.0501,66.0996,54927.0
2025-02-24 10:50:00,66.83,66.87,66.69,66.76,60110.0,66.1194,66.159,65.9809,66.0501,60110.0
2025-02-24 11:00:00,66.78,66.93,66.75,66.9,69945.0,66.0699,66.2183,66.0402,66.1886,69945.0
2025-02-24 11:10:00,66.9,66.93,66.86,66.92,70421.0,66.1886,66.2183,66.1491,66.2084,70421.0
2025-02-24 11:20:00,66.92,66.98,66.92,66.96,55222.0,66.2084,66.2678,66.2084,66.248,55222.0
2025-02-24 11:30:00,66.95,67.06,66.93,67.04,110946.0,66.2381,66.3469,66.2183,66.3271,110946.0
2025-02-24 11:40:00,67.04,67.07,67.02,67.03,17966.0,66.3271,66.3568,66.3074,66.3173,17966.0
2025-02-24 11:50:00,67.03,67.1,67.01,67.08,13369.0,66.3173,66.3865,66.2975,66.3667,13369.0
2025-02-24 12:00:00,67.07,67.07,67.01,67.02,13029.0,66.3568,66.3568,66.2975,66.3074,13029.0
2025-02-24 12:10:00,67.02,67.1,67.01,67.05,14303.0,66.3074,66.3865,66.2975,66.337,14303.0
2025-02-24 12:20:00,67.07,67.08,66.92,66.92,43018.0,66.3568,66.3667,66.2084,66.2084,43018.0
2025-02-24 12:30:00,66.92,66.98,66.91,66.95,11150.0,66.2084,66.2678,66.1985,66.2381,11150.0
2025-02-24 12:40:00,66.94,67.01,66.93,67.0,18995.0,66.2282,66.2975,66.2183,66.2876,18995.0
2025-02-24 12:50:00,67.0,67.09,66.99,67.06,35922.0,66.2876,66.3766,66.2777,66.3469,35922.0
2025-02-24 13:00:00,67.05,67.08,67.0,67.06,16801.0,66.337,66.3667,66.2876,66.3469,16801.0
2025-02-24 13:10:00,67.08,67.1,67.05,67.09,17899.0,66.3667,66.3865,66.337,66.3766,17899.0
2025-02-24 13:20:00,67.1,67.12,67.08,67.11,13124.0,66.3865,66.4063,66.3667,66.3964,13124.0
2025-02-24 13:30:00,67.11,67.17,67.07,67.15,20828.0,66.3964,66.4558,66.3568,66.436,20828.0
2025-02-24 13:40:00,67.14,67.14,67.05,67.06,12337.0,66.4261,66.4261,66.337,66.3469,12337.0
2025-02-24 13:50:00,67.07,67.1,67.03,67.03,21431.0,66.3568,66.3865,66.3173,66.3173,21431.0
2025-02-24 14:00:00,67.02,67.05,67.0,67.05,25412.0,66.3074,66.337,66.2876,66.337,25412.0
2025-02-24 14:10:00,67.05,67.05,66.92,66.92,16423.0,66.337,66.337,66.2084,66.2084,16423.0
2025-02-24 14:20:00,66.92,66.92,66.87,66.89,27901.0,66.2084,66.2084,66.159,66.1787,27901.0
2025-02-24 14:30:00,66.89,66.95,66.88,66.92,17440.0,66.1787,66.2381,66.1688,66.2084,17440.0
2025-02-24 14:40:00,66.92,66.98,66.91,66.98,27104.0,66.2084,66.2678,66.1985,66.2678,27104.0
2025-02-24 14:50:00,66.98,66.99,66.91,66.94,25158.0,66.2678,66.2777,66.1985,66.2282,25158.0
2025-02-24 15:00:00,66.94,66.97,66.91,66.93,17175.0,66.2282,66.2579,66.1985,66.2183,17175.0
2025-02-24 15:10:00,66.92,66.99,66.91,66.95,30646.0,66.2084,66.2777,66.1985,66.2381,30646.0
2025-02-24 15:20:00,66.96,66.99,66.92,66.92,21290.0,66.248,66.2777,66.2084,66.2084,21290.0
2025-02-24 15:30:00,66.92,67.0,66.91,66.97,19569.0,66.2084,66.2876,66.1985,66.2579,19569.0
2025-02-24 15:40:00,66.96,67.05,66.92,67.04,55686.0,66.248,66.337,66.2084,66.3271,55686.0
2025-02-24 15:50:00,67.04,67.07,66.88,66.89,129397.0,66.3271,66.3568,66.1688,66.1787,129397.0
2025-02-25 09:30:00,67.66,67.67,67.47,67.56,178158.0,66.9406,66.9504,66.7526,66.8416,178158.0
2025-02-25 09:40:00,67.56,67.61,67.36,67.42,161402.0,66.8416,66.8911,66.6437,66.7031,161402.0
2025-02-25 09:50:00,67.42,67.56,67.41,67.43,38790.0,66.7031,66.8416,66.6932,66.713,38790.0
2025-02-25 10:00:00,67.42,67.42,67.15,67.26,82502.0,66.7031,66.7031,66.436,66.5448,82502.0
2025-02-25 10:10:00,67.26,67.26,67.03,67.03,139219.0,66.5448,66.5448,66.3173,66.3173,139219.0
2025-02-25 10:20:00,67.03,67.04,66.93,66.95,66028.0,66.3173,66.3271,66.2183,66.2381,66028.0
2025-02-25 10:30:00,66.97,67.02,66.89,67.01,66078.0,66.2579,66.3074,66.1787,66.2975,66078.0
2025-02-25 10:40:00,67.03,67.11,66.94,67.03,47452.0,66.3173,66.3964,66.2282,66.3173,47452.0
2025-02-25 10:50:00,67.02,67.07,66.89,66.9,55255.0,66.3074,66.3568,66.1787,66.1886,55255.0
2025-02-25 11:00:00,66.89,66.96,66.84,66.88,135836.0,66.1787,66.248,66.1293,66.1688,135836.0
2025-02-25 11:10:00,66.89,66.99,66.89,66.94,31759.0,66.1787,66.2777,66.1787,66.2282,31759.0
2025-02-25 11:20:00,66.94,66.97,66.82,66.84,35588.0,66.2282,66.2579,66.1095,66.1293,35588.0
2025-02-25 11:30:00,66.84,67.04,66.74,67.03,62633.0,66.1293,66.3271,66.0303,66.3173,62633.0
2025-02-25 11:40:00,67.02,67.02,66.86,66.92,59517.0,66.3074,66.3074,66.1491,66.2084,59517.0
2025-02-25 11:50:00,66.92,66.94,66.83,66.84,19939.0,66.2084,66.2282,66.1194,66.1293,19939.0
2025-02-25 12:00:00,66.84,66.9,66.79,66.81,19313.0,66.1293,66.1886,66.0798,66.0996,19313.0
2025-02-25 12:10:00,66.81,66.86,66.75,66.76,55962.0,66.0996,66.1491,66.0402,66.0501,55962.0
2025-02-25 12:20:00,66.75,66.82,66.73,66.78,61744.0,66.0402,66.1095,66.0204,66.0699,61744.0
2025-02-25 12:30:00,66.78,66.84,66.76,66.81,53560.0,66.0699,66.1293,66.0501,66.0996,53560.0
2025-02-25 12:40:00,66.81,66.87,66.81,66.86,50906.0,66.0996,66.159,66.0996,66.1491,50906.0
2025-02-25 12:50:00,66.86,66.88,66.82,66.86,23366.0,66.1491,66.1688,66.1095,66.1491,23366.0
2025-02-25 13:00:00,66.86,67.01,66.86,66.97,19453.0,66.1491,66.2975,66.1491,66.2579,19453.0
2025-02-25 13:10:00,66.96,67.01,66.92,66.97,23669.0,66.248,66.2975,66.2084,66.2579,23669.0
2025-02-25 13:20:00,66.96,66.98,66.86,66.87,36549.0,66.248,66.2678,66.1491,66.159,36549.0
2025-02-25 13:30:00,66.87,66.97,66.86,66.97,41195.0,66.159,66.2579,66.1491,66.2579,41195.0
2025-02-25 13:40:00,66.97,67.06,66.95,67.0,21069.0,66.2579,66.3469,66.2381,66.2876,21069.0
2025-02-25 13:50:00,67.0,67.02,66.96,66.97,31796.0,66.2876,66.3074,66.248,66.2579,31796.0
2025-02-25 14:00:00,66.97,66.97,66.89,66.9,27239.0,66.2579,66.2579,66.1787,66.1886,27239.0
2025-02-25 14:10:00,66.9,66.93,66.85,66.87,21473.0,66.1886,66.2183,66.1392,66.159,21473.0
2025-02-25 14:20:00,66.86,66.87,66.81,66.81,26962.0,66.1491,66.159,66.0996,66.0996,26962.0
2025-02-25 14:30:00,66.82,66.91,66.77,66.91,20035.0,66.1095,66.1985,66.06,66.1985,20035.0
2025-02-25 14:40:00,66.91,67.02,66.9,66.99,35184.0,66.1985,66.3074,66.1886,66.2777,35184.0
2025-02-25 14:50:00,67.0,67.04,66.94,67.02,27189.0,66.2876,66.3271,66.2282,66.3074,27189.0
2025-02-25 15:00:00,67.01,67.11,67.0,67.06,42243.0,66.2975,66.3964,66.2876,66.3469,42243.0
2025-02-25 15:10:00,67.06,67.13,67.01,67.12,48391.0,66.3469,66.4162,66.2975,66.4063,48391.0
2025-02-25 15:20:00,67.12,67.25,67.11,67.21,51214.0,66.4063,66.5349,66.3964,66.4953,51214.0
2025-02-25 15:30:00,67.2,67.21,67.09,67.11,53116.0,66.4854,66.4953,66.3766,66.3964,53116.0
2025-02-25 15:40:00,67.1,67.11,67.01,67.02,48329.0,66.3865,66.3964,66.2975,66.3074,48329.0
2025-02-25 15:50:00,67.02,67.07,66.89,66.89,307841.0,66.3074,66.3568,66.1787,66.1787,307841.0
2025-02-26 09:30:00,67.13,67.13,66.74,66.76,216456.0,66.4162,66.4162,66.0303,66.0501,216456.0
2025-02-26 09:40:00,66.76,67.02,66.7,67.02,50979.0,66.0501,66.3074,65.9908,66.3074,50979.0
2025-02-26 09:50:00,67.0,67.2,67.0,67.12,46923.0,66.2876,66.4854,66.2876,66.4063,46923.0
2025-02-26 10:00:00,67.11,67.14,67.03,67.09,61122.0,66.3964,66.4261,66.3173,66.3766,61122.0
2025-02-26 10:10:00,67.09,67.21,67.09,67.15,51281.0,66.3766,66.4953,66.3766,66.436,51281.0
2025-02-26 10:20:00,67.15,67.22,67.07,67.22,77383.0,66.436,66.5052,66.3568,66.5052,77383.0
2025-02-26 10:30:00,67.22,67.28,67.17,67.2,110886.0,66.5052,66.5646,66.4558,66.4854,110886.0
2025-02-26 10:40:00,67.2,67.25,67.15,67.17,94035.0,66.4854,66.5349,66.436,66.4558,94035.0
2025-02-26 10:50:00,67.16,67.29,67.16,67.25,69216.0,66.4459,66.5745,66.4459,66.5349,69216.0
2025-02-26 11:00:00,67.25,67.42,67.25,67.39,48581.0,66.5349,66.7031,66.5349,66.6734,48581.0
2025-02-26 11:10:00,67.39,67.46,67.37,67.43,61506.0,66.6734,66.7427,66.6536,66.713,61506.0
2025-02-26 11:20:00,67.43,67.54,67.43,67.5,88771.0,66.713,66.8218,66.713,66.7823,88771.0
2025-02-26 11:30:00,67.51,67.51,67.35,67.4,83676.0,66.7921,66.7921,66.6339,66.6833,83676.0
2025-02-26 11:40:00,67.39,67.39,67.28,67.28,39845.0,66.6734,66.6734,66.5646,66.5646,39845.0
2025-02-26 11:50:00,67.28,67.35,67.26,67.32,32382.0,66.5646,66.6339,66.5448,66.6042,32382.0
2025-02-26 12:00:00,67.33,67.38,67.31,67.37,33544.0,66.6141,66.6635,66.5943,66.6536,33544.0
2025-02-26 12:10:00,67.38,67.38,67.29,67.33,36264.0,66.6635,66.6635,66.5745,66.6141,36264.0
2025-02-26 12:20:00,67.34,67.41,67.29,67.39,32126.0,66.624,66.6932,66.5745,66.6734,32126.0
2025-02-26 12:30:00,67.39,67.4,67.25,67.27,44846.0,66.6734,66.6833,66.5349,66.5547,44846.0
2025-02-26 12:40:00,67.27,67.38,67.25,67.36,43106.0,66.5547,66.6635,66.5349,66.6437,43106.0
2025-02-26 12:50:00,67.36,67.37,67.26,67.29,33564.0,66.6437,66.6536,66.5448,66.5745,33564.0
2025-02-26 13:00:00,67.29,67.39,67.28,67.39,46224.0,66.5745,66.6734,66.5646,66.6734,46224.0
2025-02-26 13:10:00,67.39,67.4,67.34,67.4,31918.0,66.6734,66.6833,66.624,66.6833,31918.0
2025-02-26 13:20:00,67.39,67.42,67.31,67.31,32376.0,66.6734,66.7031,66.5943,66.5943,32376.0
2025-02-26 13:30:00,67.31,67.39,67.29,67.37,59718.0,66.5943,66.6734,66.5745,66.6536,59718.0
2025-02-26 13:40:00,67.37,67.37,67.28,67.29,43705.0,66.6536,66.6536,66.5646,66.5745,43705.0
2025-02-26 13:50:00,67.3,67.32,67.25,67.28,38630.0,66.5844,66.6042,66.5349,66.5646,38630.0
2025-02-26 14:00:00,67.28,67.32,67.26,67.26,49411.0,66.5646,66.6042,66.5448,66.5448,49411.0
2025-02-26 14:10:00,67.27,67.41,67.24,67.38,48796.0,66.5547,66.6932,66.525,66.6635,48796.0
2025-02-26 14:20:00,67.39,67.43,67.34,67.37,158704.0,66.6734,66.713,66.624,66.6536,158704.0
2025-02-26 14:30:00,67.37,67.42,67.35,67.41,30855.0,66.6536,66.7031,66.6339,66.6932,30855.0
2025-02-26 14:40:00,67.4,67.47,67.4,67.44,17719.0,66.6833,66.7526,66.6833,66.7229,17719.0
2025-02-26 14:50:00,67.44,67.45,67.33,67.33,40026.0,66.7229,66.7328,66.6141,66.6141,40026.0
2025-02-26 15:00:00,67.34,67.35,67.29,67.31,22291.0,66.624,66.6339,66.5745,66.5943,22291.0
2025-02-26 15:10:00,67.31,67.33,67.26,67.3,28561.0,66.5943,66.6141,66.5448,66.5844,28561.0
2025-02-26 15:20:00,67.31,67.34,67.27,67.3,50623.0,66.5943,66.624,66.5547,66.5844,50623.0
2025-02-26 15:30:00,67.29,67.4,67.24,67.38,65576.0,66.5745,66.6833,66.525,66.6635,65576.0
2025-02-26 15:40:00,67.37,67.51,67.37,67.45,73488.0,66.6536,66.7921,66.6536,66.7328,73488.0
2025-02-26 15:50:00,67.46,67.53,67.39,67.42,370546.0,66.7427,66.8119,66.6734,66.7031,370546.0
2025-02-27 09:30:00,67.06,67.31,66.97,67.23,371741.0,66.3469,66.5943,66.2579,66.5151,371741.0
2025-02-27 09:40:00,67.23,67.41,67.22,67.41,181961.0,66.5151,66.6932,66.5052,66.6932,181961.0
2025-02-27 09:50:00,67.4,67.55,67.27,67.31,117322.0,66.6833,66.8317,66.5547,66.5943,117322.0
2025-02-27 10:00:00,67.32,67.54,67.27,67.32,118098.0,66.6042,66.8218,66.5547,66.6042,118098.0
2025-02-27 10:10:00,67.31,67.61,67.29,67.58,51801.0,66.5943,66.8911,66.5745,66.8614,51801.0
2025-02-27 10:20:00,67.59,67.84,67.59,67.7,74771.0,66.8713,67.1186,66.8713,66.9801,74771.0
2025-02-27 10:30:00,67.7,67.75,67.59,67.69,99393.0,66.9801,67.0296,66.8713,66.9702,99393.0
2025-02-27 10:40:00,67.68,67.7,67.61,67.63,68587.0,66.9603,66.9801,66.8911,66.9109,68587.0
2025-02-27 10:50:00,67.62,67.65,67.5,67.53,61236.0,66.901,66.9307,66.7823,66.8119,61236.0
2025-02-27 11:00:00,67.53,67.58,67.46,67.5,87347.0,66.8119,66.8614,66.7427,66.7823,87347.0
2025-02-27 11:10:00,67.51,67.55,67.47,67.54,30919.0,66.7921,66.8317,66.7526,66.8218,30919.0
2025-02-27 11:20:00,67.54,67.55,67.36,67.39,119238.0,66.8218,66.8317,66.6437,66.6734,119238.0
2025-02-27 11:30:00,67.39,67.49,67.36,67.45,57141.0,66.6734,66.7724,66.6437,66.7328,57141.0
2025-02-27 11:40:00,67.45,67.46,67.33,67.44,22767.0,66.7328,66.7427,66.6141,66.7229,22767.0
2025-02-27 11:50:00,67.43,67.44,67.37,67.4,24966.0,66.713,66.7229,66.6536,66.6833,24966.0
2025-02-27 12:00:00,67.39,67.54,67.38,67.5,20219.0,66.6734,66.8218,66.6635,66.7823,20219.0
2025-02-27 12:10:00,67.5,67.54,67.46,67.48,36541.0,66.7823,66.8218,66.7427,66.7625,36541.0
2025-02-27 12:20:00,67.48,67.58,67.47,67.57,17584.0,66.7625,66.8614,66.7526,66.8515,17584.0
2025-02-27 12:30:00,67.58,67.59,67.55,67.58,23772.0,66.8614,66.8713,66.8317,66.8614,23772.0
2025-02-27 12:40:00,67.58,67.6,67.52,67.56,68150.0,66.8614,66.8812,66.802,66.8416,68150.0
2025-02-27 12:50:00,67.56,67.62,67.49,67.61,32594.0,66.8416,66.901,66.7724,66.8911,32594.0
2025-02-27 13:00:00,67.61,67.74,67.61,67.7,27983.0,66.8911,67.0197,66.8911,66.9801,27983.0
2025-02-27 13:10:00,67.71,67.75,67.69,67.75,24207.0,66.99,67.0296,66.9702,67.0296,24207.0
2025-02-27 13:20:00,67.75,67.81,67.74,67.78,20555.0,67.0296,67.089,67.0197,67.0593,20555.0
2025-02-27 13:30:00,67.78,67.85,67.76,67.84,29466.0,67.0593,67.1285,67.0395,67.1186,29466.0
2025-02-27 13:40:00,67.84,67.85,67.79,67.81,28004.0,67.1186,67.1285,67.0692,67.089,28004.0
2025-02-27 13:50:00,67.81,67.88,67.79,67.82,31849.0,67.089,67.1582,67.0692,67.0989,31849.0
2025-02-27 14:00:00,67.81,67.85,67.77,67.81,46026.0,67.089,67.1285,67.0494,67.089,46026.0
2025-02-27 14:10:00,67.81,67.83,67.75,67.78,37579.0,67.089,67.1087,67.0296,67.0593,37579.0
2025-02-27 14:20:00,67.78,67.81,67.72,67.73,36671.0,67.0593,67.089,66.9999,67.0098,36671.0
2025-02-27 14:30:00,67.73,67.75,67.66,67.67,43357.0,67.0098,67.0296,66.9406,66.9504,43357.0
2025-02-27 14:40:00,67.66,67.67,67.46,67.49,74118.0,66.9406,66.9504,66.7427,66.7724,74118.0
2025-02-27 14:50:00,67.48,67.55,67.39,67.41,76724.0,66.7625,66.8317,66.6734,66.6932,76724.0
2025-02-27 15:00:00,67.41,67.46,67.34,67.34,93433.0,66.6932,66.7427,66.624,66.624,93433.0
2025-02-27 15:10:00,67.34,67.35,67.25,67.28,78510.0,66.624,66.6339,66.5349,66.5646,78510.0
2025-02-27 15:20:00,67.29,67.35,67.25,67.26,102257.0,66.5745,66.6339,66.5349,66.5448,102257.0
2025-02-27 15:30:00,67.26,67.44,67.25,67.35,124656.0,66.5448,66.7229,66.5349,66.6339,124656.0
2025-02-27 15:40:00,67.36,67.42,67.31,67.36,120357.0,66.6437,66.7031,66.5943,66.6437,120357.0
2025-02-27 15:50:00,67.37,67.44,67.22,67.28,352414.0,66.6536,66.7229,66.5052,66.5646,352414.0
2025-02-28 09:30:00,66.7,66.71,66.38,66.67,191260.0,65.9908,66.0007,65.6742,65.9611,191260.0
2025-02-28 09:40:00,66.68,66.83,66.62,66.73,69817.0,65.971,66.1194,65.9116,66.0204,69817.0
2025-02-28 09:50:00,66.75,66.83,66.71,66.81,71514.0,66.0402,66.1194,66.0007,66.0996,71514.0
2025-02-28 10:00:00,66.81,67.02,66.78,67.01,102815.0,66.0996,66.3074,66.0699,66.2975,102815.0
2025-02-28 10:10:00,67.0,67.01,66.88,66.9,40093.0,66.2876,66.2975,66.1688,66.1886,40093.0
2025-02-28 10:20:00,66.89,67.01,66.86,66.98,49378.0,66.1787,66.2975,66.1491,66.2678,49378.0
2025-02-28 10:30:00,66.98,67.06,66.92,67.01,92674.0,66.2678,66.3469,66.2084,66.2975,92674.0
2025-02-28 10:40:00,67.0,67.04,66.93,66.93,72990.0,66.2876,66.3271,66.2183,66.2183,72990.0
2025-02-28 10:50:00,66.93,67.08,66.93,67.03,188359.0,66.2183,66.3667,66.2183,66.3173,188359.0
2025-02-28 11:00:00,67.03,67.13,67.03,67.09,53991.0,66.3173,66.4162,66.3173,66.3766,53991.0
2025-02-28 11:10:00,67.09,67.11,66.95,66.95,64089.0,66.3766,66.3964,66.2381,66.2381,64089.0
2025-02-28 11:20:00,66.95,67.01,66.91,66.92,21902.0,66.2381,66.2975,66.1985,66.2084,21902.0
2025-02-28 11:30:00,66.92,67.02,66.87,66.97,99613.0,66.2084,66.3074,66.159,66.2579,99613.0
2025-02-28 11:40:00,66.96,67.01,66.92,66.95,36267.0,66.248,66.2975,66.2084,66.2381,36267.0
2025-02-28 11:50:00,66.95,66.99,66.87,66.92,28163.0,66.2381,66.2777,66.159,66.2084,28163.0
2025-02-28 12:00:00,66.91,66.98,66.88,66.96,15944.0,66.1985,66.2678,66.1688,66.248,15944.0
2025-02-28 12:10:00,66.95,67.12,66.92,67.12,25483.0,66.2381,66.4063,66.2084,66.4063,25483.0
2025-02-28 12:20:00,67.12,67.17,67.02,67.05,60848.0,66.4063,66.4558,66.3074,66.337,60848.0
2025-02-28 12:30:00,67.05,67.07,67.0,67.01,34023.0,66.337,66.3568,66.2876,66.2975,34023.0
2025-02-28 12:40:00,67.01,67.04,66.89,66.9,35924.0,66.2975,66.3271,66.1787,66.1886,35924.0
2025-02-28 12:50:00,66.9,66.97,66.86,66.92,50997.0,66.1886,66.2579,66.1491,66.2084,50997.0
2025-02-28 13:00:00,66.92,66.94,66.86,66.87,19897.0,66.2084,66.2282,66.1491,66.159,19897.0
2025-02-28 13:10:00,66.86,66.88,66.67,66.7,38675.0,66.1491,66.1688,65.9611,65.9908,38675.0
2025-02-28 13:20:00,66.7,67.07,66.7,67.06,126359.0,65.9908,66.3568,65.9908,66.3469,126359.0
2025-02-28 13:30:00,67.06,67.27,67.05,67.27,97872.0,66.3469,66.5547,66.337,66.5547,97872.0
2025-02-28 13:40:00,67.28,67.36,67.27,67.35,81469.0,66.5646,66.6437,66.5547,66.6339,81469.0
2025-02-28 13:50:00,67.34,67.35,67.21,67.22,169971.0,66.624,66.6339,66.4953,66.5052,169971.0
2025-02-28 14:00:00,67.22,67.38,67.2,67.29,91368.0,66.5052,66.6635,66.4854,66.5745,91368.0
2025-02-28 14:10:00,67.28,67.33,67.25,67.33,52484.0,66.5646,66.6141,66.5349,66.6141,52484.0
2025-02-28 14:20:00,67.33,67.35,67.27,67.28,68157.0,66.6141,66.6339,66.5547,66.5646,68157.0
2025-02-28 14:30:00,67.27,67.31,67.2,67.22,76270.0,66.5547,66.5943,66.4854,66.5052,76270.0
2025-02-28 14:40:00,67.22,67.34,67.21,67.34,79121.0,66.5052,66.624,66.4953,66.624,79121.0
2025-02-28 14:50:00,67.34,67.35,67.27,67.31,62027.0,66.624,66.6339,66.5547,66.5943,62027.0
2025-02-28 15:00:00,67.31,67.35,67.27,67.31,36088.0,66.5943,66.6339,66.5547,66.5943,36088.0
2025-02-28 15:10:00,67.31,67.36,67.28,67.33,66617.0,66.5943,66.6437,66.5646,66.6141,66617.0
2025-02-28 15:20:00,67.32,67.38,67.28,67.36,45266.0,66.6042,66.6635,66.5646,66.6437,45266.0
2025-02-28 15:30:00,67.35,67.35,67.25,67.34,56083.0,66.6339,66.6339,66.5349,66.624,56083.0
2025-02-28 15:40:00,67.34,67.37,67.3,67.34,97108.0,66.624,66.6536,66.5844,66.624,97108.0
2025-02-28 15:50:00,67.34,67.45,67.25,67.45,310857.0,66.624,66.7328,66.5349,66.7328,310857.0
2025-03-03 09:30:00,68.42,68.53,68.36,68.36,209376.0,67.6925,67.8013,67.6331,67.6331,209376.0
2025-03-03 09:40:00,68.35,68.38,68.23,68.31,77226.0,67.6232,67.6529,67.5045,67.5836,77226.0
2025-03-03 09:50:00,68.31,68.35,68.19,68.23,51697.0,67.5836,67.6232,67.4649,67.5045,51697.0
2025-03-03 10:00:00,68.23,68.23,68.06,68.12,108989.0,67.5045,67.5045,67.3363,67.3957,108989.0
2025-03-03 10:10:00,68.12,68.23,68.03,68.12,94529.0,67.3957,67.5045,67.3066,67.3957,94529.0
2025-03-03 10:20:00,68.11,68.16,68.05,68.12,209863.0,67.3858,67.4352,67.3264,67.3957,209863.0
2025-03-03 10:30:00,68.09,68.15,67.94,67.98,82831.0,67.366,67.4253,67.2176,67.2572,82831.0
2025-03-03 10:40:00,67.98,68.09,67.96,68.06,48326.0,67.2572,67.366,67.2374,67.3363,48326.0
2025-03-03 10:50:00,68.06,68.26,68.04,68.23,84160.0,67.3363,67.5342,67.3165,67.5045,84160.0
2025-03-03 11:00:00,68.23,68.32,68.21,68.28,197619.0,67.5045,67.5935,67.4847,67.554,197619.0
2025-03-03 11:10:00,68.28,68.29,68.13,68.17,56676.0,67.554,67.5639,67.4056,67.4451,56676.0
2025-03-03 11:20:00,68.17,68.2,68.04,68.06,64060.0,67.4451,67.4748,67.3165,67.3363,64060.0
2025-03-03 11:30:00,68.07,68.08,67.97,68.08,128235.0,67.3462,67.3561,67.2473,67.3561,128235.0
2025-03-03 11:40:00,68.07,68.17,68.04,68.16,45376.0,67.3462,67.4451,67.3165,67.4352,45376.0
2025-03-03 11:50:00,68.15,68.17,68.06,68.12,35460.0,67.4253,67.4451,67.3363,67.3957,35460.0
2025-03-03 12:00:00,68.12,68.18,68.07,68.15,32027.0,67.3957,67.455,67.3462,67.4253,32027.0
2025-03-03 12:10:00,68.17,68.27,68.16,68.27,23932.0,67.4451,67.5441,67.4352,67.5441,23932.0
2025-03-03 12:20:00,68.27,68.32,68.25,68.26,27998.0,67.5441,67.5935,67.5243,67.5342,27998.0
2025-03-03 12:30:00,68.27,68.27,68.2,68.25,23431.0,67.5441,67.5441,67.4748,67.5243,23431.0
2025-03-03 12:40:00,68.25,68.27,68.21,68.23,16786.0,67.5243,67.5441,67.4847,67.5045,16786.0
2025-03-03 12:50:00,68.23,68.24,68.16,68.19,16810.0,67.5045,67.5144,67.4352,67.4649,16810.0
2025-03-03 13:00:00,68.17,68.18,68.0,68.03,20868.0,67.4451,67.455,67.2769,67.3066,20868.0
2025-03-03 13:10:00,68.03,68.03,66.93,66.99,301490.0,67.3066,67.3066,66.2183,66.2777,301490.0
2025-03-03 13:20:00,66.97,67.16,66.65,66.7,167409.0,66.2579,66.4459,65.9413,65.9908,167409.0
2025-03-03 13:30:00,66.7,66.78,66.31,66.45,215325.0,65.9908,66.0699,65.6049,65.7434,215325.0
2025-03-03 13:40:00,66.44,66.76,66.42,66.56,102392.0,65.7335,66.0501,65.7137,65.8523,102392.0
2025-03-03 13:50:00,66.56,66.75,66.51,66.73,77102.0,65.8523,66.0402,65.8028,66.0204,77102.0
2025-03-03 14:00:00,66.73,66.87,66.7,66.83,65276.0,66.0204,66.159,65.9908,66.1194,65276.0
2025-03-03 14:10:00,66.83,66.98,66.77,66.92,85501.0,66.1194,66.2678,66.06,66.2084,85501.0
2025-03-03 14:20:00,66.92,66.95,66.79,66.86,107284.0,66.2084,66.2381,66.0798,66.1491,107284.0
2025-03-03 14:30:00,66.86,66.95,66.86,66.86,184341.0,66.1491,66.2381,66.1491,66.1491,184341.0
2025-03-03 14:40:00,66.87,66.92,66.69,66.72,76572.0,66.159,66.2084,65.9809,66.0106,76572.0
2025-03-03 14:50:00,66.72,66.75,66.43,66.52,106270.0,66.0106,66.0402,65.7236,65.8127,106270.0
2025-03-03 15:00:00,66.5,66.5,66.32,66.39,66458.0,65.7929,65.7929,65.6148,65.6841,66458.0
2025-03-03 15:10:00,66.39,66.39,66.21,66.23,143694.0,65.6841,65.6841,65.506,65.5258,143694.0
2025-03-03 15:20:00,66.22,66.26,66.12,66.12,82815.0,65.5159,65.5554,65.4169,65.4169,82815.0
2025-03-03 15:30:00,66.12,66.23,65.97,66.0,158309.0,65.4169,65.5258,65.2685,65.2982,158309.0
2025-03-03 15:40:00,66.01,66.2,65.99,66.15,219820.0,65.3081,65.4961,65.2883,65.4466,219820.0
2025-03-03 15:50:00,66.14,66.65,66.13,66.42,374495.0,65.4367,65.9413,65.4268,65.7137,374495.0
2025-03-04 09:30:00,65.48,65.66,65.39,65.51,421276.0,64.7837,64.9618,64.6947,64.8134,421276.0
2025-03-04 09:40:00,65.5,65.63,65.33,65.4,206365.0,64.8035,64.9321,64.6353,64.7046,206365.0
2025-03-04 09:50:00,65.39,65.47,65.14,65.16,129138.0,64.6947,64.7738,64.4474,64.4671,129138.0
2025-03-04 10:00:00,65.14,65.31,65.07,65.29,113776.0,64.4474,64.6155,64.3781,64.5958,113776.0
2025-03-04 10:10:00,65.29,65.52,65.25,65.27,179731.0,64.5958,64.8233,64.5562,64.576,179731.0
2025-03-04 10:20:00,65.27,65.45,65.22,65.42,184819.0,64.576,64.7541,64.5265,64.7244,184819.0
2025-03-04 10:30:00,65.41,65.58,65.38,65.38,147246.0,64.7145,64.8827,64.6848,64.6848,147246.0
2025-03-04 10:40:00,65.38,65.51,65.35,65.51,114278.0,64.6848,64.8134,64.6551,64.8134,114278.0
2025-03-04 10:50:00,65.51,65.61,65.49,65.5,142498.0,64.8134,64.9124,64.7936,64.8035,142498.0
2025-03-04 11:00:00,65.5,65.65,65.4,65.44,90886.0,64.8035,64.9519,64.7046,64.7442,90886.0
2025-03-04 11:10:00,65.44,65.66,65.42,65.59,59819.0,64.7442,64.9618,64.7244,64.8926,59819.0
2025-03-04 11:20:00,65.58,65.66,65.48,65.53,79956.0,64.8827,64.9618,64.7837,64.8332,79956.0
2025-03-04 11:30:00,65.53,65.71,65.53,65.7,126034.0,64.8332,65.0113,64.8332,65.0014,126034.0
2025-03-04 11:40:00,65.7,65.89,65.69,65.78,81597.0,65.0014,65.1894,64.9915,65.0805,81597.0
2025-03-04 11:50:00,65.78,65.83,65.67,65.8,57727.0,65.0805,65.13,64.9717,65.1003,57727.0
2025-03-04 12:00:00,65.81,66.06,65.76,65.98,144753.0,65.1102,65.3576,65.0608,65.2784,144753.0
2025-03-04 12:10:00,65.98,66.06,65.93,66.01,49911.0,65.2784,65.3576,65.229,65.3081,49911.0
2025-03-04 12:20:00,66.0,66.08,65.95,65.99,48877.0,65.2982,65.3774,65.2487,65.2883,48877.0
2025-03-04 12:30:00,65.98,66.11,65.88,66.06,60962.0,65.2784,65.407,65.1795,65.3576,60962.0
2025-03-04 12:40:00,66.06,66.09,65.93,65.98,92953.0,65.3576,65.3872,65.229,65.2784,92953.0
2025-03-04 12:50:00,65.98,65.98,65.8,65.91,66139.0,65.2784,65.2784,65.1003,65.2092,66139.0
2025-03-04 13:00:00,65.9,66.02,65.86,65.98,53940.0,65.1993,65.318,65.1597,65.2784,53940.0
2025-03-04 13:10:00,65.98,66.06,65.97,66.03,68261.0,65.2784,65.3576,65.2685,65.3279,68261.0
2025-03-04 13:20:00,66.03,66.05,65.9,65.92,59741.0,65.3279,65.3477,65.1993,65.2191,59741.0
2025-03-04 13:30:00,65.92,65.99,65.87,65.98,65000.0,65.2191,65.2883,65.1696,65.2784,65000.0
2025-03-04 13:40:00,65.98,66.01,65.91,65.92,76533.0,65.2784,65.3081,65.2092,65.2191,76533.0
2025-03-04 13:50:00,65.92,66.1,65.91,66.03,80278.0,65.2191,65.3971,65.2092,65.3279,80278.0
2025-03-04 14:00:00,66.03,66.22,66.02,66.19,72703.0,65.3279,65.5159,65.318,65.4862,72703.0
2025-03-04 14:10:00,66.19,66.21,66.09,66.2,71396.0,65.4862,65.506,65.3872,65.4961,71396.0
2025-03-04 14:20:00,66.21,66.27,66.14,66.16,109225.0,65.506,65.5653,65.4367,65.4565,109225.0
2025-03-04 14:30:00,66.16,66.25,66.1,66.22,86794.0,65.4565,65.5455,65.3971,65.5159,86794.0
2025-03-04 14:40:00,66.21,66.23,66.12,66.15,83898.0,65.506,65.5258,65.4169,65.4466,83898.0
2025-03-04 14:50:00,66.16,66.28,66.15,66.25,76639.0,65.4565,65.5752,65.4466,65.5455,76639.0
2025-03-04 15:00:00,66.24,66.35,66.23,66.33,58933.0,65.5357,65.6445,65.5258,65.6247,58933.0
2025-03-04 15:10:00,66.33,66.42,66.01,66.41,274743.0,65.6247,65.7137,65.3081,65.7038,274743.0
2025-03-04 15:20:00,66.42,66.56,66.33,66.53,131756.0,65.7137,65.8523,65.6247,65.8226,131756.0
2025-03-04 15:30:00,66.52,66.56,66.21,66.26,154205.0,65.8127,65.8523,65.506,65.5554,154205.0
2025-03-04 15:40:00,66.26,66.27,65.96,66.11,198189.0,65.5554,65.5653,65.2586,65.407,198189.0
2025-03-04 15:50:00,66.11,66.26,65.82,66.19,1256039.0,65.407,65.5554,65.1201,65.4862,1256039.0
2025-03-05 09:30:00,66.45,66.6,66.26,66.31,200532.0,65.7434,65.8918,65.5554,65.6049,200532.0
2025-03-05 09:40:00,66.31,66.41,65.91,65.93,206473.0,65.6049,65.7038,65.2092,65.229,206473.0
2025-03-05 09:50:00,65.92,66.19,65.91,66.0,99442.0,65.2191,65.4862,65.2092,65.2982,99442.0
2025-03-05 10:00:00,66.01,66.41,66.0,66.3,146781.0,65.3081,65.7038,65.2982,65.595,146781.0
2025-03-05 10:10:00,66.29,66.31,66.01,66.02,98714.0,65.5851,65.6049,65.3081,65.318,98714.0
2025-03-05 10:20:00,66.06,66.09,65.96,66.01,96794.0,65.3576,65.3872,65.2586,65.3081,96794.0
2025-03-05 10:30:00,66.01,66.05,65.84,65.87,92933.0,65.3081,65.3477,65.1399,65.1696,92933.0
2025-03-05 10:40:00,65.88,65.89,65.73,65.75,102479.0,65.1795,65.1894,65.0311,65.0509,102479.0
2025-03-05 10:50:00,65.74,65.84,65.69,65.78,104731.0,65.041,65.1399,64.9915,65.0805,104731.0
2025-03-05 11:00:00,65.77,65.8,65.63,65.75,102652.0,65.0707,65.1003,64.9321,65.0509,102652.0
2025-03-05 11:10:00,65.74,65.74,65.5,65.56,80740.0,65.041,65.041,64.8035,64.8629,80740.0
2025-03-05 11:20:00,65.57,65.75,65.56,65.7,165842.0,64.8728,65.0509,64.8629,65.0014,165842.0
2025-03-05 11:30:00,65.69,65.7,65.39,65.4,71431.0,64.9915,65.0014,64.6947,64.7046,71431.0
2025-03-05 11:40:00,65.4,65.43,65.28,65.31,62356.0,64.7046,64.7343,64.5859,64.6155,62356.0
2025-03-05 11:50:00,65.31,65.51,65.24,65.45,56236.0,64.6155,64.8134,64.5463,64.7541,56236.0
2025-03-05 12:00:00,65.41,65.6,65.41,65.53,44039.0,64.7145,64.9025,64.7145,64.8332,44039.0
2025-03-05 12:10:00,65.52,65.61,65.44,65.5,71851.0,64.8233,64.9124,64.7442,64.8035,71851.0
2025-03-05 12:20:00,65.52,65.71,65.49,65.69,45332.0,64.8233,65.0113,64.7936,64.9915,45332.0
2025-03-05 12:30:00,65.69,65.75,65.63,65.73,56306.0,64.9915,65.0509,64.9321,65.0311,56306.0
2025-03-05 12:40:00,65.73,65.73,65.61,65.66,83708.0,65.0311,65.0311,64.9124,64.9618,83708.0
2025-03-05 12:50:00,65.66,65.78,65.64,65.74,52197.0,64.9618,65.0805,64.942,65.041,52197.0
2025-03-05 13:00:00,65.75,65.81,65.5,65.53,70358.0,65.0509,65.1102,64.8035,64.8332,70358.0
2025-03-05 13:10:00,65.53,65.66,65.52,65.6,77699.0,64.8332,64.9618,64.8233,64.9025,77699.0
2025-03-05 13:20:00,65.61,65.8,65.61,65.74,54952.0,64.9124,65.1003,64.9124,65.041,54952.0
2025-03-05 13:30:00,65.74,65.76,65.55,65.63,69547.0,65.041,65.0608,64.853,64.9321,69547.0
2025-03-05 13:40:00,65.64,65.75,65.54,65.74,64634.0,64.942,65.0509,64.8431,65.041,64634.0
2025-03-05 13:50:00,65.75,65.87,65.71,65.86,63336.0,65.0509,65.1696,65.0113,65.1597,63336.0
2025-03-05 14:00:00,65.85,66.09,65.82,66.07,123073.0,65.1498,65.3872,65.1201,65.3675,123073.0
2025-03-05 14:10:00,66.07,66.15,65.98,66.02,115778.0,65.3675,65.4466,65.2784,65.318,115778.0
2025-03-05 14:20:00,66.02,66.2,66.01,66.19,89284.0,65.318,65.4961,65.3081,65.4862,89284.0
2025-03-05 14:30:00,66.2,66.22,66.06,66.1,76486.0,65.4961,65.5159,65.3576,65.3971,76486.0
2025-03-05 14:40:00,66.09,66.11,66.0,66.05,53118.0,65.3872,65.407,65.2982,65.3477,53118.0
2025-03-05 14:50:00,66.05,66.14,66.04,66.09,52521.0,65.3477,65.4367,65.3378,65.3872,52521.0
2025-03-05 15:00:00,66.09,66.18,66.08,66.17,55199.0,65.3872,65.4763,65.3774,65.4664,55199.0
2025-03-05 15:10:00,66.17,66.22,66.07,66.12,71429.0,65.4664,65.5159,65.3675,65.4169,71429.0
2025-03-05 15:20:00,66.12,66.19,66.1,66.15,74136.0,65.4169,65.4862,65.3971,65.4466,74136.0
2025-03-05 15:30:00,66.14,66.15,66.04,66.09,95506.0,65.4367,65.4466,65.3378,65.3872,95506.0
2025-03-05 15:40:00,66.09,66.14,66.03,66.09,110025.0,65.3872,65.4367,65.3279,65.3872,110025.0
2025-03-05 15:50:00,66.08,66.1,65.97,66.1,435774.0,65.3774,65.3971,65.2685,65.3971,435774.0
2025-03-06 09:30:00,65.25,65.7,65.25,65.54,269055.0,64.5562,65.0014,64.5562,64.8431,269055.0
2025-03-06 09:40:00,65.52,65.84,65.51,65.67,173575.0,64.8233,65.1399,64.8134,64.9717,173575.0
2025-03-06 09:50:00,65.65,65.84,65.65,65.84,74293.0,64.9519,65.1399,64.9519,65.1399,74293.0
2025-03-06 10:00:00,65.83,66.24,65.78,66.08,227936.0,65.13,65.5357,65.0805,65.3774,227936.0
2025-03-06 10:10:00,66.08,66.13,65.8,65.86,173557.0,65.3774,65.4268,65.1003,65.1597,173557.0
2025-03-06 10:20:00,65.87,65.93,65.8,65.86,113398.0,65.1696,65.229,65.1003,65.1597,113398.0
2025-03-06 10:30:00,65.86,65.89,65.76,65.87,66205.0,65.1597,65.1894,65.0608,65.1696,66205.0
2025-03-06 10:40:00,65.86,65.93,65.82,65.88,106644.0,65.1597,65.229,65.1201,65.1795,106644.0
2025-03-06 10:50:00,65.88,66.03,65.82,66.01,124002.0,65.1795,65.3279,65.1201,65.3081,124002.0
2025-03-06 11:00:00,66.01,66.17,66.01,66.13,88883.0,65.3081,65.4664,65.3081,65.4268,88883.0
2025-03-06 11:10:00,66.13,66.26,66.12,66.22,128341.0,65.4268,65.5554,65.4169,65.5159,128341.0
2025-03-06 11:20:00,66.2,66.25,66.15,66.23,237530.0,65.4961,65.5455,65.4466,65.5258,237530.0
2025-03-06 11:30:00,66.23,66.25,65.93,65.94,270633.0,65.5258,65.5455,65.229,65.2388,270633.0
2025-03-06 11:40:00,65.95,66.05,65.94,65.98,50436.0,65.2487,65.3477,65.2388,65.2784,50436.0
2025-03-06 11:50:00,65.98,65.99,65.65,65.66,79764.0,65.2784,65.2883,64.9519,64.9618,79764.0
2025-03-06 12:00:00,65.66,65.68,65.54,65.64,76481.0,64.9618,64.9816,64.8431,64.942,76481.0
2025-03-06 12:10:00,65.66,65.67,65.5,65.56,49081.0,64.9618,64.9717,64.8035,64.8629,49081.0
2025-03-06 12:20:00,65.57,65.8,65.57,65.69,76797.0,64.8728,65.1003,64.8728,64.9915,76797.0
2025-03-06 12:30:00,65.68,65.71,65.55,65.59,40381.0,64.9816,65.0113,64.853,64.8926,40381.0
2025-03-06 12:40:00,65.58,65.65,65.4,65.42,72424.0,64.8827,64.9519,64.7046,64.7244,72424.0
2025-03-06 12:50:00,65.42,65.61,65.41,65.59,84904.0,64.7244,64.9124,64.7145,64.8926,84904.0
2025-03-06 13:00:00,65.59,65.68,65.57,65.61,60378.0,64.8926,64.9816,64.8728,64.9124,60378.0
2025-03-06 13:10:00,65.62,65.68,65.57,65.67,37038.0,64.9222,64.9816,64.8728,64.9717,37038.0
2025-03-06 13:20:00,65.66,65.69,65.59,65.61,73418.0,64.9618,64.9915,64.8926,64.9124,73418.0
2025-03-06 13:30:00,65.61,65.72,65.58,65.66,77604.0,64.9124,65.0212,64.8827,64.9618,77604.0
2025-03-06 13:40:00,65.66,65.77,65.6,65.64,53850.0,64.9618,65.0707,64.9025,64.942,53850.0
2025-03-06 13:50:00,65.64,65.73,65.58,65.65,154167.0,64.942,65.0311,64.8827,64.9519,154167.0
2025-03-06 14:00:00,65.64,65.75,65.62,65.72,93163.0,64.942,65.0509,64.9222,65.0212,93163.0
2025-03-06 14:10:00,65.73,65.82,65.71,65.73,78254.0,65.0311,65.1201,65.0113,65.0311,78254.0
2025-03-06 14:20:00,65.73,65.81,65.73,65.78,38689.0,65.0311,65.1102,65.0311,65.0805,38689.0
2025-03-06 14:30:00,65.78,65.91,65.78,65.87,62746.0,65.0805,65.2092,65.0805,65.1696,62746.0
2025-03-06 14:40:00,65.86,66.08,65.85,66.05,52970.0,65.1597,65.3774,65.1498,65.3477,52970.0
2025-03-06 14:50:00,66.06,66.25,65.86,65.86,65393.0,65.3576,65.5455,65.1597,65.1597,65393.0
2025-03-06 15:00:00,65.85,66.08,65.81,66.0,43058.0,65.1498,65.3774,65.1102,65.2982,43058.0
2025-03-06 15:10:00,65.99,66.08,65.99,66.03,60646.0,65.2883,65.3774,65.2883,65.3279,60646.0
2025-03-06 15:20:00,66.02,66.05,65.8,65.86,115056.0,65.318,65.3477,65.1003,65.1597,115056.0
2025-03-06 15:30:00,65.85,65.92,65.76,65.77,131542.0,65.1498,65.2191,65.0608,65.0707,131542.0
2025-03-06 15:40:00,65.77,65.87,65.69,65.87,194304.0,65.0707,65.1696,64.9915,65.1696,194304.0
2025-03-06 15:50:00,65.88,66.05,65.86,66.0,531351.0,65.1795,65.3477,65.1597,65.2982,531351.0
2025-03-07 09:30:00,66.59,67.02,66.57,66.94,278856.0,65.8819,66.3074,65.8621,66.2282,278856.0
2025-03-07 09:40:00,66.93,67.07,66.89,66.95,152845.0,66.2183,66.3568,66.1787,66.2381,152845.0
2025-03-07 09:50:00,66.94,67.02,66.85,66.88,107741.0,66.2282,66.3074,66.1392,66.1688,107741.0
2025-03-07 10:00:00,66.88,66.97,66.76,66.9,127417.0,66.1688,66.2579,66.0501,66.1886,127417.0
2025-03-07 10:10:00,66.91,67.0,66.86,66.87,107127.0,66.1985,66.2876,66.1491,66.159,107127.0
2025-03-07 10:20:00,66.87,66.95,66.86,66.93,95574.0,66.159,66.2381,66.1491,66.2183,95574.0
2025-03-07 10:30:00,66.93,66.94,66.62,66.65,98905.0,66.2183,66.2282,65.9116,65.9413,98905.0
2025-03-07 10:40:00,66.64,67.01,66.63,66.94,134977.0,65.9314,66.2975,65.9215,66.2282,134977.0
2025-03-07 10:50:00,66.93,66.96,66.6,66.68,496742.0,66.2183,66.248,65.8918,65.971,496742.0
2025-03-07 11:00:00,66.67,66.69,66.57,66.6,70540.0,65.9611,65.9809,65.8621,65.8918,70540.0
2025-03-07 11:10:00,66.6,66.79,66.56,66.73,45214.0,65.8918,66.0798,65.8523,66.0204,45214.0
2025-03-07 11:20:00,66.74,66.8,66.46,66.53,68425.0,66.0303,66.0897,65.7533,65.8226,68425.0
2025-03-07 11:30:00,66.54,66.55,66.43,66.52,103762.0,65.8325,65.8424,65.7236,65.8127,103762.0
2025-03-07 11:40:00,66.53,66.55,66.37,66.42,54936.0,65.8226,65.8424,65.6643,65.7137,54936.0
2025-03-07 11:50:00,66.42,66.56,66.39,66.45,48597.0,65.7137,65.8523,65.6841,65.7434,48597.0
2025-03-07 12:00:00,66.45,66.61,66.37,66.42,38413.0,65.7434,65.9017,65.6643,65.7137,38413.0
2025-03-07 12:10:00,66.43,66.43,66.18,66.33,83820.0,65.7236,65.7236,65.4763,65.6247,83820.0
2025-03-07 12:20:00,66.33,66.6,66.33,66.54,25242.0,65.6247,65.8918,65.6247,65.8325,25242.0
2025-03-07 12:30:00,66.54,66.77,66.51,66.72,40102.0,65.8325,66.06,65.8028,66.0106,40102.0
2025-03-07 12:40:00,66.71,66.9,66.68,66.81,36833.0,66.0007,66.1886,65.971,66.0996,36833.0
2025-03-07 12:50:00,66.81,66.86,66.65,66.68,22919.0,66.0996,66.1491,65.9413,65.971,22919.0
2025-03-07 13:00:00,66.68,66.86,66.67,66.79,25684.0,65.971,66.1491,65.9611,66.0798,25684.0
2025-03-07 13:10:00,66.79,66.83,66.73,66.81,30449.0,66.0798,66.1194,66.0204,66.0996,30449.0
2025-03-07 13:20:00,66.81,66.84,66.68,66.69,16363.0,66.0996,66.1293,65.971,65.9809,16363.0
2025-03-07 13:30:00,66.69,66.85,66.66,66.85,32739.0,65.9809,66.1392,65.9512,66.1392,32739.0
2025-03-07 13:40:00,66.86,66.86,66.79,66.81,23651.0,66.1491,66.1491,66.0798,66.0996,23651.0
2025-03-07 13:50:00,66.81,66.89,66.8,66.86,31158.0,66.0996,66.1787,66.0897,66.1491,31158.0
2025-03-07 14:00:00,66.85,66.91,66.83,66.84,24732.0,66.1392,66.1985,66.1194,66.1293,24732.0
2025-03-07 14:10:00,66.86,66.96,66.85,66.95,23796.0,66.1491,66.248,66.1392,66.2381,23796.0
2025-03-07 14:20:00,66.96,67.06,66.84,66.94,46193.0,66.248,66.3469,66.1293,66.2282,46193.0
2025-03-07 14:30:00,66.94,67.01,66.87,66.89,26822.0,66.2282,66.2975,66.159,66.1787,26822.0
2025-03-07 14:40:00,66.91,66.92,66.72,66.77,39505.0,66.1985,66.2084,66.0106,66.06,39505.0
2025-03-07 14:50:00,66.76,66.86,66.75,66.76,23367.0,66.0501,66.1491,66.0402,66.0501,23367.0
2025-03-07 15:00:00,66.76,66.87,66.75,66.84,26103.0,66.0501,66.159,66.0402,66.1293,26103.0
2025-03-07 15:10:00,66.84,66.91,66.74,66.9,31727.0,66.1293,66.1985,66.0303,66.1886,31727.0
2025-03-07 15:20:00,66.89,66.91,66.83,66.85,41875.0,66.1787,66.1985,66.1194,66.1392,41875.0
2025-03-07 15:30:00,66.85,66.9,66.73,66.79,57000.0,66.1392,66.1886,66.0204,66.0798,57000.0
2025-03-07 15:40:00,66.78,66.87,66.68,66.87,86785.0,66.0699,66.159,65.971,66.159,86785.0
2025-03-07 15:50:00,66.87,66.93,66.77,66.8,268388.0,66.159,66.2183,66.06,66.0897,268388.0
2025-03-10 09:30:00,66.93,67.22,66.89,67.1,195940.0,66.2183,66.5052,66.1787,66.3865,195940.0
2025-03-10 09:40:00,67.1,67.17,66.74,66.83,87600.0,66.3865,66.4558,66.0303,66.1194,87600.0
2025-03-10 09:50:00,66.81,66.92,66.63,66.81,106386.0,66.0996,66.2084,65.9215,66.0996,106386.0
2025-03-10 10:00:00,66.83,67.02,66.76,66.97,100641.0,66.1194,66.3074,66.0501,66.2579,100641.0
2025-03-10 10:10:00,66.97,67.03,66.86,66.9,86150.0,66.2579,66.3173,66.1491,66.1886,86150.0
2025-03-10 10:20:00,66.91,67.0,66.85,66.89,89724.0,66.1985,66.2876,66.1392,66.1787,89724.0
2025-03-10 10:30:00,66.89,67.07,66.87,67.04,82251.0,66.1787,66.3568,66.159,66.3271,82251.0
2025-03-10 10:40:00,67.03,67.12,66.97,67.03,96153.0,66.3173,66.4063,66.2579,66.3173,96153.0
2025-03-10 10:50:00,67.03,67.12,66.9,66.95,98661.0,66.3173,66.4063,66.1886,66.2381,98661.0
2025-03-10 11:00:00,66.95,67.11,66.94,67.03,86791.0,66.2381,66.3964,66.2282,66.3173,86791.0
2025-03-10 11:10:00,67.03,67.08,66.98,66.98,71401.0,66.3173,66.3667,66.2678,66.2678,71401.0
2025-03-10 11:20:00,66.98,67.02,66.91,66.96,66205.0,66.2678,66.3074,66.1985,66.248,66205.0
2025-03-10 11:30:00,66.98,67.03,66.85,66.86,91107.0,66.2678,66.3173,66.1392,66.1491,91107.0
2025-03-10 11:40:00,66.85,66.87,66.75,66.81,53787.0,66.1392,66.159,66.0402,66.0996,53787.0
2025-03-10 11:50:00,66.81,66.88,66.71,66.74,59906.0,66.0996,66.1688,66.0007,66.0303,59906.0
2025-03-10 12:00:00,66.74,66.76,66.67,66.7,90091.0,66.0303,66.0501,65.9611,65.9908,90091.0
2025-03-10 12:10:00,66.7,66.75,66.59,66.6,39978.0,65.9908,66.0402,65.8819,65.8918,39978.0
2025-03-10 12:20:00,66.61,66.66,66.55,66.59,73183.0,65.9017,65.9512,65.8424,65.8819,73183.0
2025-03-10 12:30:00,66.59,66.78,66.59,66.75,52492.0,65.8819,66.0699,65.8819,66.0402,52492.0
2025-03-10 12:40:00,66.75,66.86,66.74,66.79,51276.0,66.0402,66.1491,66.0303,66.0798,51276.0
2025-03-10 12:50:00,66.8,66.87,66.76,66.77,26367.0,66.0897,66.159,66.0501,66.06,26367.0
2025-03-10 13:00:00,66.77,66.83,66.72,66.76,33871.0,66.06,66.1194,66.0106,66.0501,33871.0
2025-03-10 13:10:00,66.75,66.82,66.71,66.77,22791.0,66.0402,66.1095,66.0007,66.06,22791.0
2025-03-10 13:20:00,66.77,66.88,66.76,66.81,26932.0,66.06,66.1688,66.0501,66.0996,26932.0
2025-03-10 13:30:00,66.81,66.83,66.74,66.81,24523.0,66.0996,66.1194,66.0303,66.0996,24523.0
2025-03-10 13:40:00,66.81,66.89,66.78,66.83,71717.0,66.0996,66.1787,66.0699,66.1194,71717.0
2025-03-10 13:50:00,66.84,66.84,66.76,66.78,46163.0,66.1293,66.1293,66.0501,66.0699,46163.0
2025-03-10 14:00:00,66.78,66.8,66.59,66.64,28297.0,66.0699,66.0897,65.8819,65.9314,28297.0
2025-03-10 14:10:00,66.64,66.69,66.51,66.53,42269.0,65.9314,65.9809,65.8028,65.8226,42269.0
2025-03-10 14:20:00,66.53,66.57,66.42,66.45,56303.0,65.8226,65.8621,65.7137,65.7434,56303.0
2025-03-10 14:30:00,66.45,66.51,66.44,66.45,53372.0,65.7434,65.8028,65.7335,65.7434,53372.0
2025-03-10 14:40:00,66.45,66.48,66.4,66.41,54762.0,65.7434,65.7731,65.694,65.7038,54762.0
2025-03-10 14:50:00,66.4,66.42,66.26,66.32,59467.0,65.694,65.7137,65.5554,65.6148,59467.0
2025-03-10 15:00:00,66.33,66.36,66.25,66.28,40766.0,65.6247,65.6544,65.5455,65.5752,40766.0
2025-03-10 15:10:00,66.28,66.59,66.24,66.58,68594.0,65.5752,65.8819,65.5357,65.872,68594.0
2025-03-10 15:20:00,66.58,66.66,66.52,66.53,47687.0,65.872,65.9512,65.8127,65.8226,47687.0
2025-03-10 15:30:00,66.53,66.68,66.53,66.6,66793.0,65.8226,65.971,65.8226,65.8918,66793.0
2025-03-10 15:40:00,66.6,66.7,66.51,66.7,100862.0,65.8918,65.9908,65.8028,65.9908,100862.0
2025-03-10 15:50:00,66.71,66.88,66.71,66.79,270672.0,66.0007,66.1688,66.0007,66.0798,270672.0
2025-03-11 09:30:00,66.99,67.36,66.95,67.32,191547.0,66.2777,66.6437,66.2381,66.6042,191547.0
2025-03-11 09:40:00,67.31,67.4,67.13,67.23,104915.0,66.5943,66.6833,66.4162,66.5151,104915.0
2025-03-11 09:50:00,67.23,67.26,67.01,67.04,96640.0,66.5151,66.5448,66.2975,66.3271,96640.0
2025-03-11 10:00:00,67.01,67.17,66.85,67.09,150079.0,66.2975,66.4558,66.1392,66.3766,150079.0
2025-03-11 10:10:00,67.07,67.11,66.88,66.95,88314.0,66.3568,66.3964,66.1688,66.2381,88314.0
2025-03-11 10:20:00,66.95,67.03,66.84,66.87,147909.0,66.2381,66.3173,66.1293,66.159,147909.0
2025-03-11 10:30:00,66.86,66.97,66.63,66.66,131228.0,66.1491,66.2579,65.9215,65.9512,131228.0
2025-03-11 10:40:00,66.67,66.75,66.57,66.7,98375.0,65.9611,66.0402,65.8621,65.9908,98375.0
2025-03-11 10:50:00,66.7,66.77,66.58,66.6,83807.0,65.9908,66.06,65.872,65.8918,83807.0
2025-03-11 11:00:00,66.6,66.68,66.54,66.66,117645.0,65.8918,65.971,65.8325,65.9512,117645.0
2025-03-11 11:10:00,66.66,66.83,66.55,66.81,195092.0,65.9512,66.1194,65.8424,66.0996,195092.0
2025-03-11 11:20:00,66.81,66.91,66.7,66.73,152125.0,66.0996,66.1985,65.9908,66.0204,152125.0
2025-03-11 11:30:00,66.71,66.9,66.69,66.78,79564.0,66.0007,66.1886,65.9809,66.0699,79564.0
2025-03-11 11:40:00,66.78,66.86,66.67,66.77,45923.0,66.0699,66.1491,65.9611,66.06,45923.0
2025-03-11 11:50:00,66.77,66.84,66.7,66.71,34090.0,66.06,66.1293,65.9908,66.0007,34090.0
2025-03-11 12:00:00,66.71,66.71,66.63,66.63,75901.0,66.0007,66.0007,65.9215,65.9215,75901.0
2025-03-11 12:10:00,66.64,66.75,66.6,66.73,260573.0,65.9314,66.0402,65.8918,66.0204,260573.0
2025-03-11 12:20:00,66.73,66.74,66.65,66.67,124697.0,66.0204,66.0303,65.9413,65.9611,124697.0
2025-03-11 12:30:00,66.68,66.71,66.63,66.66,84703.0,65.971,66.0007,65.9215,65.9512,84703.0
2025-03-11 12:40:00,66.67,66.81,66.63,66.7,29031.0,65.9611,66.0996,65.9215,65.9908,29031.0
2025-03-11 12:50:00,66.68,66.69,66.52,66.58,32535.0,65.971,65.9809,65.8127,65.872,32535.0
2025-03-11 13:00:00,66.58,66.58,66.38,66.42,22110.0,65.872,65.872,65.6742,65.7137,22110.0
2025-03-11 13:10:00,66.42,66.53,66.36,66.53,37468.0,65.7137,65.8226,65.6544,65.8226,37468.0
2025-03-11 13:20:00,66.52,66.61,66.49,66.56,50616.0,65.8127,65.9017,65.783,65.8523,50616.0
2025-03-11 13:30:00,66.57,66.65,66.49,66.57,34225.0,65.8621,65.9413,65.783,65.8621,34225.0
2025-03-11 13:40:00,66.56,66.62,66.49,66.49,37634.0,65.8523,65.9116,65.783,65.783,37634.0
2025-03-11 13:50:00,66.48,66.55,66.35,66.4,47093.0,65.7731,65.8424,65.6445,65.694,47093.0
2025-03-11 14:00:00,66.39,66.5,66.33,66.44,79581.0,65.6841,65.7929,65.6247,65.7335,79581.0
2025-03-11 14:10:00,66.45,66.59,66.44,66.56,23264.0,65.7434,65.8819,65.7335,65.8523,23264.0
2025-03-11 14:20:00,66.55,66.67,66.55,66.62,29316.0,65.8424,65.9611,65.8424,65.9116,29316.0
2025-03-11 14:30:00,66.61,66.67,66.55,66.64,36624.0,65.9017,65.9611,65.8424,65.9314,36624.0
2025-03-11 14:40:00,66.64,66.94,66.62,66.93,38440.0,65.9314,66.2282,65.9116,66.2183,38440.0
2025-03-11 14:50:00,66.94,67.01,66.9,66.98,63618.0,66.2282,66.2975,66.1886,66.2678,63618.0
2025-03-11 15:00:00,66.98,67.07,66.9,67.01,71318.0,66.2678,66.3568,66.1886,66.2975,71318.0
2025-03-11 15:10:00,67.0,67.08,66.94,66.95,44654.0,66.2876,66.3667,66.2282,66.2381,44654.0
2025-03-11 15:20:00,66.95,67.0,66.84,66.86,58557.0,66.2381,66.2876,66.1293,66.1491,58557.0
2025-03-11 15:30:00,66.86,67.0,66.84,66.91,70641.0,66.1491,66.2876,66.1293,66.1985,70641.0
2025-03-11 15:40:00,66.91,67.0,66.87,66.99,119029.0,66.1985,66.2876,66.159,66.2777,119029.0
2025-03-11 15:50:00,66.98,66.99,66.75,66.84,340372.0,66.2678,66.2777,66.0402,66.1293,340372.0
2025-03-12 09:30:00,66.26,66.61,66.2,66.42,302223.0,65.5554,65.9017,65.4961,65.7137,302223.0
2025-03-12 09:40:00,66.41,66.49,66.32,66.45,110918.0,65.7038,65.783,65.6148,65.7434,110918.0
2025-03-12 09:50:00,66.45,66.57,66.37,66.56,180162.0,65.7434,65.8621,65.6643,65.8523,180162.0
2025-03-12 10:00:00,66.57,66.71,66.5,66.53,144185.0,65.8621,66.0007,65.7929,65.8226,144185.0
2025-03-12 10:10:00,66.52,66.66,66.44,66.61,162600.0,65.8127,65.9512,65.7335,65.9017,162600.0
2025-03-12 10:20:00,66.62,66.66,66.42,66.55,75891.0,65.9116,65.9512,65.7137,65.8424,75891.0
2025-03-12 10:30:00,66.55,66.82,66.55,66.73,153388.0,65.8424,66.1095,65.8424,66.0204,153388.0
2025-03-12 10:40:00,66.73,66.86,66.67,66.85,79088.0,66.0204,66.1491,65.9611,66.1392,79088.0
2025-03-12 10:50:00,66.86,67.01,66.84,66.98,94594.0,66.1491,66.2975,66.1293,66.2678,94594.0
2025-03-12 11:00:00,66.98,67.01,66.81,66.87,133013.0,66.2678,66.2975,66.0996,66.159,133013.0
2025-03-12 11:10:00,66.86,66.92,66.78,66.88,78426.0,66.1491,66.2084,66.0699,66.1688,78426.0
2025-03-12 11:20:00,66.88,66.98,66.8,66.95,84227.0,66.1688,66.2678,66.0897,66.2381,84227.0
2025-03-12 11:30:00,66.94,67.1,66.94,67.08,98265.0,66.2282,66.3865,66.2282,66.3667,98265.0
2025-03-12 11:40:00,67.08,67.17,67.03,67.17,109721.0,66.3667,66.4558,66.3173,66.4558,109721.0
2025-03-12 11:50:00,67.17,67.2,67.1,67.16,92381.0,66.4558,66.4854,66.3865,66.4459,92381.0
2025-03-12 12:00:00,67.17,67.26,67.12,67.26,65706.0,66.4558,66.5448,66.4063,66.5448,65706.0
2025-03-12 12:10:00,67.24,67.28,67.16,67.23,59882.0,66.525,66.5646,66.4459,66.5151,59882.0
2025-03-12 12:20:00,67.25,67.29,67.21,67.26,110827.0,66.5349,66.5745,66.4953,66.5448,110827.0
2025-03-12 12:30:00,67.26,67.33,67.23,67.3,101612.0,66.5448,66.6141,66.5151,66.5844,101612.0
2025-03-12 12:40:00,67.3,67.31,67.1,67.31,51254.0,66.5844,66.5943,66.3865,66.5943,51254.0
2025-03-12 12:50:00,67.3,67.3,67.07,67.09,44831.0,66.5844,66.5844,66.3568,66.3766,44831.0
2025-03-12 13:00:00,67.1,67.15,67.06,67.14,34974.0,66.3865,66.436,66.3469,66.4261,34974.0
2025-03-12 13:10:00,67.14,67.29,67.09,67.23,48993.0,66.4261,66.5745,66.3766,66.5151,48993.0
2025-03-12 13:20:00,67.24,67.3,67.23,67.29,44796.0,66.525,66.5844,66.5151,66.5745,44796.0
2025-03-12 13:30:00,67.29,67.48,67.25,67.45,188082.0,66.5745,66.7625,66.5349,66.7328,188082.0
2025-03-12 13:40:00,67.46,67.5,67.43,67.43,60724.0,66.7427,66.7823,66.713,66.713,60724.0
2025-03-12 13:50:00,67.43,67.48,67.33,67.39,66017.0,66.713,66.7625,66.6141,66.6734,66017.0
2025-03-12 14:00:00,67.38,67.52,67.36,67.43,39458.0,66.6635,66.802,66.6437,66.713,39458.0
2025-03-12 14:10:00,67.44,67.52,67.43,67.44,42864.0,66.7229,66.802,66.713,66.7229,42864.0
2025-03-12 14:20:00,67.45,67.59,67.44,67.56,53344.0,66.7328,66.8713,66.7229,66.8416,53344.0
2025-03-12 14:30:00,67.56,67.61,67.51,67.55,65313.0,66.8416,66.8911,66.7921,66.8317,65313.0
2025-03-12 14:40:00,67.56,67.57,67.49,67.5,58546.0,66.8416,66.8515,66.7724,66.7823,58546.0
2025-03-12 14:50:00,67.5,67.57,67.49,67.53,76987.0,66.7823,66.8515,66.7724,66.8119,76987.0
2025-03-12 15:00:00,67.52,67.6,67.44,67.57,51499.0,66.802,66.8812,66.7229,66.8515,51499.0
2025-03-12 15:10:00,67.57,67.61,67.46,67.55,51206.0,66.8515,66.8911,66.7427,66.8317,51206.0
2025-03-12 15:20:00,67.54,67.55,67.3,67.31,56142.0,66.8218,66.8317,66.5844,66.5943,56142.0
2025-03-12 15:30:00,67.31,67.42,67.29,67.4,89259.0,66.5943,66.7031,66.5745,66.6833,89259.0
2025-03-12 15:40:00,67.4,67.56,67.36,67.54,130519.0,66.6833,66.8416,66.6437,66.8218,130519.0
2025-03-12 15:50:00,67.54,67.54,67.28,67.4,385221.0,66.8218,66.8218,66.5646,66.6833,385221.0
2025-03-13 09:30:00,67.56,68.14,67.53,68.03,489713.0,66.8416,67.4155,66.8119,67.3066,489713.0
2025-03-13 09:40:00,68.03,68.12,67.94,68.11,136867.0,67.3066,67.3957,67.2176,67.3858,136867.0
2025-03-13 09:50:00,68.11,68.19,67.86,67.86,120642.0,67.3858,67.4649,67.1384,67.1384,120642.0
2025-03-13 10:00:00,67.84,67.96,67.69,67.84,133526.0,67.1186,67.2374,66.9702,67.1186,133526.0
2025-03-13 10:10:00,67.84,67.92,67.71,67.9,150168.0,67.1186,67.1978,66.99,67.178,150168.0
2025-03-13 10:20:00,67.88,67.97,67.77,67.8,113558.0,67.1582,67.2473,67.0494,67.0791,113558.0
2025-03-13 10:30:00,67.8,67.89,67.79,67.88,80582.0,67.0791,67.1681,67.0692,67.1582,80582.0
2025-03-13 10:40:00,67.88,67.97,67.88,67.97,102088.0,67.1582,67.2473,67.1582,67.2473,102088.0
2025-03-13 10:50:00,67.98,68.03,67.93,67.97,103828.0,67.2572,67.3066,67.2077,67.2473,103828.0
2025-03-13 11:00:00,67.99,68.02,67.76,67.83,127190.0,67.267,67.2967,67.0395,67.1087,127190.0
2025-03-13 11:10:00,67.83,67.87,67.74,67.77,118935.0,67.1087,67.1483,67.0197,67.0494,118935.0
2025-03-13 11:20:00,67.77,67.84,67.76,67.81,93736.0,67.0494,67.1186,67.0395,67.089,93736.0
2025-03-13 11:30:00,67.8,67.99,67.79,67.93,129405.0,67.0791,67.267,67.0692,67.2077,129405.0
2025-03-13 11:40:00,67.93,68.07,67.89,68.05,214908.0,67.2077,67.3462,67.1681,67.3264,214908.0
2025-03-13 11:50:00,68.06,68.09,67.9,67.92,241742.0,67.3363,67.366,67.178,67.1978,241742.0
2025-03-13 12:00:00,67.92,68.0,67.75,67.94,127494.0,67.1978,67.2769,67.0296,67.2176,127494.0
2025-03-13 12:10:00,67.94,67.96,67.82,67.9,93145.0,67.2176,67.2374,67.0989,67.178,93145.0
2025-03-13 12:20:00,67.9,67.94,67.85,67.85,151540.0,67.178,67.2176,67.1285,67.1285,151540.0
2025-03-13 12:30:00,67.86,68.02,67.82,68.02,91952.0,67.1384,67.2967,67.0989,67.2967,91952.0
2025-03-13 12:40:00,68.04,68.1,67.78,67.86,47821.0,67.3165,67.3759,67.0593,67.1384,47821.0
2025-03-13 12:50:00,67.85,67.91,67.8,67.91,36550.0,67.1285,67.1879,67.0791,67.1879,36550.0
2025-03-13 13:00:00,67.92,68.01,67.89,68.0,51978.0,67.1978,67.2868,67.1681,67.2769,51978.0
2025-03-13 13:10:00,68.0,68.01,67.83,67.85,44272.0,67.2769,67.2868,67.1087,67.1285,44272.0
2025-03-13 13:20:00,67.86,67.94,67.73,67.73,163762.0,67.1384,67.2176,67.0098,67.0098,163762.0
2025-03-13 13:30:00,67.73,67.74,67.59,67.59,117586.0,67.0098,67.0197,66.8713,66.8713,117586.0
2025-03-13 13:40:00,67.6,67.69,67.53,67.63,59285.0,66.8812,66.9702,66.8119,66.9109,59285.0
2025-03-13 13:50:00,67.64,67.74,67.63,67.67,53727.0,66.9208,67.0197,66.9109,66.9504,53727.0
2025-03-13 14:00:00,67.67,67.71,67.59,67.66,40765.0,66.9504,66.99,66.8713,66.9406,40765.0
2025-03-13 14:10:00,67.65,67.79,67.64,67.73,56683.0,66.9307,67.0692,66.9208,67.0098,56683.0
2025-03-13 14:20:00,67.73,67.87,67.71,67.87,64893.0,67.0098,67.1483,66.99,67.1483,64893.0
2025-03-13 14:30:00,67.86,67.9,67.8,67.82,34187.0,67.1384,67.178,67.0791,67.0989,34187.0
2025-03-13 14:40:00,67.83,67.9,67.81,67.84,52600.0,67.1087,67.178,67.089,67.1186,52600.0
2025-03-13 14:50:00,67.84,67.85,67.76,67.8,80800.0,67.1186,67.1285,67.0395,67.0791,80800.0
2025-03-13 15:00:00,67.8,67.84,67.68,67.71,72254.0,67.0791,67.1186,66.9603,66.99,72254.0
2025-03-13 15:10:00,67.71,67.79,67.7,67.73,54707.0,66.99,67.0692,66.9801,67.0098,54707.0
2025-03-13 15:20:00,67.73,67.76,67.57,67.65,90273.0,67.0098,67.0395,66.8515,66.9307,90273.0
2025-03-13 15:30:00,67.65,67.72,67.62,67.7,102237.0,66.9307,66.9999,66.901,66.9801,102237.0
2025-03-13 15:40:00,67.71,67.86,67.71,67.83,93644.0,66.99,67.1384,66.99,67.1087,93644.0
2025-03-13 15:50:00,67.8,67.85,67.74,67.74,297653.0,67.0791,67.1285,67.0197,67.0197,297653.0
2025-03-14 09:30:00,67.9,67.92,67.71,67.89,173304.0,67.178,67.1978,66.99,67.1681,173304.0
2025-03-14 09:40:00,67.9,68.1,67.9,68.09,96495.0,67.178,67.3759,67.178,67.366,96495.0
2025-03-14 09:50:00,68.1,68.25,68.05,68.16,70400.0,67.3759,67.5243,67.3264,67.4352,70400.0
2025-03-14 10:00:00,68.15,68.2,67.98,68.18,91293.0,67.4253,67.4748,67.2572,67.455,91293.0
2025-03-14 10:10:00,68.19,68.25,68.12,68.14,74861.0,67.4649,67.5243,67.3957,67.4155,74861.0
2025-03-14 10:20:00,68.14,68.24,68.09,68.15,106596.0,67.4155,67.5144,67.366,67.4253,106596.0
2025-03-14 10:30:00,68.13,68.21,68.08,68.17,103664.0,67.4056,67.4847,67.3561,67.4451,103664.0
2025-03-14 10:40:00,68.17,68.26,68.15,68.22,54195.0,67.4451,67.5342,67.4253,67.4946,54195.0
2025-03-14 10:50:00,68.22,68.36,68.2,68.28,50324.0,67.4946,67.6331,67.4748,67.554,50324.0
2025-03-14 11:00:00,68.29,68.35,68.26,68.32,85054.0,67.5639,67.6232,67.5342,67.5935,85054.0
2025-03-14 11:10:00,68.33,68.39,68.28,68.39,37905.0,67.6034,67.6628,67.554,67.6628,37905.0
2025-03-14 11:20:00,68.4,68.42,68.34,68.35,50664.0,67.6727,67.6925,67.6133,67.6232,50664.0
2025-03-14 11:30:00,68.35,68.46,68.34,68.42,227808.0,67.6232,67.732,67.6133,67.6925,227808.0
2025-03-14 11:40:00,68.42,68.49,68.4,68.48,144883.0,67.6925,67.7617,67.6727,67.7518,144883.0
2025-03-14 11:50:00,68.48,68.53,68.45,68.48,61005.0,67.7518,67.8013,67.7222,67.7518,61005.0
2025-03-14 12:00:00,68.48,68.56,68.46,68.52,56279.0,67.7518,67.831,67.732,67.7914,56279.0
2025-03-14 12:10:00,68.52,68.57,68.48,68.51,72382.0,67.7914,67.8409,67.7518,67.7815,72382.0
2025-03-14 12:20:00,68.51,68.54,68.43,68.47,76910.0,67.7815,67.8112,67.7024,67.7419,76910.0
2025-03-14 12:30:00,68.47,68.58,68.41,68.54,92620.0,67.7419,67.8508,67.6826,67.8112,92620.0
2025-03-14 12:40:00,68.53,68.58,68.52,68.56,37404.0,67.8013,67.8508,67.7914,67.831,37404.0
2025-03-14 12:50:00,68.56,68.6,68.55,68.59,21529.0,67.831,67.8706,67.8211,67.8607,21529.0
2025-03-14 13:00:00,68.59,68.76,68.59,68.71,47464.0,67.8607,68.0289,67.8607,67.9794,47464.0
2025-03-14 13:10:00,68.72,68.72,68.63,68.65,28459.0,67.9893,67.9893,67.9002,67.92,28459.0
2025-03-14 13:20:00,68.65,68.69,68.64,68.67,21091.0,67.92,67.9596,67.9101,67.9398,21091.0
2025-03-14 13:30:00,68.67,68.69,68.63,68.66,35925.0,67.9398,67.9596,67.9002,67.9299,35925.0
2025-03-14 13:40:00,68.66,68.69,68.64,68.64,12686.0,67.9299,67.9596,67.9101,67.9101,12686.0
2025-03-14 13:50:00,68.65,68.71,68.58,68.58,13765.0,67.92,67.9794,67.8508,67.8508,13765.0
2025-03-14 14:00:00,68.59,68.66,68.58,68.62,110314.0,67.8607,67.9299,67.8508,67.8903,110314.0
2025-03-14 14:10:00,68.62,68.71,68.6,68.7,19186.0,67.8903,67.9794,67.8706,67.9695,19186.0
2025-03-14 14:20:00,68.7,68.71,68.67,68.68,14360.0,67.9695,67.9794,67.9398,67.9497,14360.0
2025-03-14 14:30:00,68.66,68.72,68.66,68.71,11331.0,67.9299,67.9893,67.9299,67.9794,11331.0
2025-03-14 14:40:00,68.7,68.73,68.65,68.73,24748.0,67.9695,67.9992,67.92,67.9992,24748.0
2025-03-14 14:50:00,68.73,68.73,68.68,68.69,20044.0,67.9992,67.9992,67.9497,67.9596,20044.0
2025-03-14 15:00:00,68.69,68.78,68.65,68.78,28975.0,67.9596,68.0486,67.92,68.0486,28975.0
2025-03-14 15:10:00,68.78,68.8,68.69,68.71,36060.0,68.0486,68.0684,67.9596,67.9794,36060.0
2025-03-14 15:20:00,68.7,68.71,68.64,68.66,63960.0,67.9695,67.9794,67.9101,67.9299,63960.0
2025-03-14 15:30:00,68.66,68.69,68.61,68.62,43488.0,67.9299,67.9596,67.8805,67.8903,43488.0
2025-03-14 15:40:00,68.62,68.72,68.58,68.72,93087.0,67.8903,67.9893,67.8508,67.9893,93087.0
2025-03-14 15:50:00,68.72,68.79,68.66,68.74,278799.0,67.9893,68.0585,67.9299,68.0091,278799.0
2025-03-17 09:30:00,69.61,69.83,69.56,69.78,242726.0,68.8698,69.0875,68.8204,69.038,242726.0
2025-03-17 09:40:00,69.75,69.88,69.71,69.87,54678.0,69.0083,69.1369,68.9688,69.1271,54678.0
2025-03-17 09:50:00,69.85,69.89,69.72,69.75,73971.0,69.1073,69.1468,68.9787,69.0083,73971.0
2025-03-17 10:00:00,69.74,69.78,69.52,69.54,92776.0,68.9984,69.038,68.7808,68.8006,92776.0
2025-03-17 10:10:00,69.54,69.55,69.4,69.46,189864.0,68.8006,68.8105,68.6621,68.7214,189864.0
2025-03-17 10:20:00,69.47,69.53,69.41,69.47,122085.0,68.7313,68.7907,68.6719,68.7313,122085.0
2025-03-17 10:30:00,69.46,69.53,69.39,69.43,88708.0,68.7214,68.7907,68.6522,68.6917,88708.0
2025-03-17 10:40:00,69.44,69.48,69.33,69.36,107056.0,68.7016,68.7412,68.5928,68.6225,107056.0
2025-03-17 10:50:00,69.37,69.42,69.32,69.4,31554.0,68.6324,68.6818,68.5829,68.6621,31554.0
2025-03-17 11:00:00,69.4,69.49,69.39,69.47,46722.0,68.6621,68.7511,68.6522,68.7313,46722.0
2025-03-17 11:10:00,69.47,69.64,69.46,69.62,48522.0,68.7313,68.8995,68.7214,68.8797,48522.0
2025-03-17 11:20:00,69.62,69.69,69.56,69.67,35559.0,68.8797,68.949,68.8204,68.9292,35559.0
2025-03-17 11:30:00,69.68,69.72,69.63,69.67,83341.0,68.9391,68.9787,68.8896,68.9292,83341.0
2025-03-17 11:40:00,69.68,69.78,69.68,69.78,51045.0,68.9391,69.038,68.9391,69.038,51045.0
2025-03-17 11:50:00,69.77,69.79,69.74,69.77,78112.0,69.0281,69.0479,68.9984,69.0281,78112.0
2025-03-17 12:00:00,69.76,69.76,69.69,69.72,63591.0,69.0182,69.0182,68.949,68.9787,63591.0
2025-03-17 12:10:00,69.71,69.82,69.67,69.82,65202.0,68.9688,69.0776,68.9292,69.0776,65202.0
2025-03-17 12:20:00,69.81,69.93,69.79,69.91,61096.0,69.0677,69.1864,69.0479,69.1666,61096.0
2025-03-17 12:30:00,69.9,69.92,69.82,69.85,100229.0,69.1567,69.1765,69.0776,69.1073,100229.0
2025-03-17 12:40:00,69.85,69.92,69.84,69.92,31329.0,69.1073,69.1765,69.0974,69.1765,31329.0
2025-03-17 12:50:00,69.92,69.99,69.89,69.97,52639.0,69.1765,69.2458,69.1468,69.226,52639.0
2025-03-17 13:00:00,69.97,70.02,69.92,69.99,225108.0,69.226,69.2755,69.1765,69.2458,225108.0
2025-03-17 13:10:00,69.98,70.04,69.98,70.02,38236.0,69.2359,69.2952,69.2359,69.2755,38236.0
2025-03-17 13:20:00,70.01,70.08,69.96,69.98,68710.0,69.2656,69.3348,69.2161,69.2359,68710.0
2025-03-17 13:30:00,69.99,70.02,69.96,70.0,32311.0,69.2458,69.2755,69.2161,69.2557,32311.0
2025-03-17 13:40:00,70.0,70.01,69.95,70.0,30212.0,69.2557,69.2656,69.2062,69.2557,30212.0
2025-03-17 13:50:00,70.0,70.05,69.98,70.03,29056.0,69.2557,69.3051,69.2359,69.2854,29056.0
2025-03-17 14:00:00,70.03,70.13,70.01,70.11,57794.0,69.2854,69.3843,69.2656,69.3645,57794.0
2025-03-17 14:10:00,70.11,70.12,70.06,70.08,30301.0,69.3645,69.3744,69.315,69.3348,30301.0
2025-03-17 14:20:00,70.08,70.08,70.0,70.03,49410.0,69.3348,69.3348,69.2557,69.2854,49410.0
2025-03-17 14:30:00,70.03,70.09,70.03,70.08,27433.0,69.2854,69.3447,69.2854,69.3348,27433.0
2025-03-17 14:40:00,70.07,70.14,70.06,70.13,60861.0,69.3249,69.3942,69.315,69.3843,60861.0
2025-03-17 14:50:00,70.12,70.15,70.09,70.12,34350.0,69.3744,69.4041,69.3447,69.3744,34350.0
2025-03-17 15:00:00,70.12,70.17,70.09,70.09,74152.0,69.3744,69.4239,69.3447,69.3447,74152.0
2025-03-17 15:10:00,70.09,70.12,70.04,70.11,112585.0,69.3447,69.3744,69.2952,69.3645,112585.0
2025-03-17 15:20:00,70.11,70.16,70.1,70.12,73008.0,69.3645,69.414,69.3546,69.3744,73008.0
2025-03-17 15:30:00,70.12,70.14,70.09,70.1,174082.0,69.3744,69.3942,69.3447,69.3546,174082.0
2025-03-17 15:40:00,70.1,70.15,70.09,70.11,98072.0,69.3546,69.4041,69.3447,69.3645,98072.0
2025-03-17 15:50:00,70.11,70.13,70.07,70.1,516148.0,69.3645,69.3843,69.3249,69.3546,516148.0
2025-03-18 09:30:00,70.41,70.53,70.35,70.35,159750.0,69.6613,69.78,69.602,69.602,159750.0
2025-03-18 09:40:00,70.36,70.44,70.33,70.4,63064.0,69.6118,69.691,69.5822,69.6514,63064.0
2025-03-18 09:50:00,70.39,70.49,70.27,70.33,59028.0,69.6415,69.7405,69.5228,69.5822,59028.0
2025-03-18 10:00:00,70.32,70.37,70.28,70.34,58096.0,69.5723,69.6217,69.5327,69.5921,58096.0
2025-03-18 10:10:00,70.34,70.4,70.3,70.34,46159.0,69.5921,69.6514,69.5525,69.5921,46159.0
2025-03-18 10:20:00,70.35,70.39,70.24,70.25,74286.0,69.602,69.6415,69.4931,69.503,74286.0
2025-03-18 10:30:00,70.25,70.27,70.12,70.26,48534.0,69.503,69.5228,69.3744,69.5129,48534.0
2025-03-18 10:40:00,70.27,70.33,70.23,70.33,56468.0,69.5228,69.5822,69.4832,69.5822,56468.0
2025-03-18 10:50:00,70.33,70.41,70.33,70.37,42551.0,69.5822,69.6613,69.5822,69.6217,42551.0
2025-03-18 11:00:00,70.38,70.43,70.32,70.36,107182.0,69.6316,69.6811,69.5723,69.6118,107182.0
2025-03-18 11:10:00,70.36,70.51,70.33,70.5,128370.0,69.6118,69.7603,69.5822,69.7504,128370.0
2025-03-18 11:20:00,70.5,70.55,70.48,70.53,123205.0,69.7504,69.7998,69.7306,69.78,123205.0
2025-03-18 11:30:00,70.52,70.63,70.5,70.62,96582.0,69.7701,69.879,69.7504,69.8691,96582.0
2025-03-18 11:40:00,70.62,70.62,70.44,70.45,114113.0,69.8691,69.8691,69.691,69.7009,114113.0
2025-03-18 11:50:00,70.44,70.53,70.42,70.45,66483.0,69.691,69.78,69.6712,69.7009,66483.0
2025-03-18 12:00:00,70.45,70.53,70.43,70.48,75985.0,69.7009,69.78,69.6811,69.7306,75985.0
2025-03-18 12:10:00,70.48,70.52,70.47,70.5,67547.0,69.7306,69.7701,69.7207,69.7504,67547.0
2025-03-18 12:20:00,70.5,70.55,70.46,70.54,98842.0,69.7504,69.7998,69.7108,69.7899,98842.0
2025-03-18 12:30:00,70.55,70.59,70.48,70.51,98065.0,69.7998,69.8394,69.7306,69.7603,98065.0
2025-03-18 12:40:00,70.49,70.51,70.41,70.42,44638.0,69.7405,69.7603,69.6613,69.6712,44638.0
2025-03-18 12:50:00,70.42,70.48,70.37,70.42,53593.0,69.6712,69.7306,69.6217,69.6712,53593.0
2025-03-18 13:00:00,70.42,70.5,70.41,70.48,55666.0,69.6712,69.7504,69.6613,69.7306,55666.0
2025-03-18 13:10:00,70.48,70.52,70.44,70.47,87643.0,69.7306,69.7701,69.691,69.7207,87643.0
2025-03-18 13:20:00,70.48,70.66,70.47,70.56,47571.0,69.7306,69.9087,69.7207,69.8097,47571.0
2025-03-18 13:30:00,70.56,70.67,70.53,70.65,26723.0,69.8097,69.9185,69.78,69.8988,26723.0
2025-03-18 13:40:00,70.65,70.69,70.62,70.66,35934.0,69.8988,69.9383,69.8691,69.9087,35934.0
2025-03-18 13:50:00,70.66,70.7,70.63,70.7,43255.0,69.9087,69.9482,69.879,69.9482,43255.0
2025-03-18 14:00:00,70.69,70.73,70.65,70.73,39519.0,69.9383,69.9779,69.8988,69.9779,39519.0
2025-03-18 14:10:00,70.72,70.72,70.65,70.68,50705.0,69.968,69.968,69.8988,69.9284,50705.0
2025-03-18 14:20:00,70.69,70.77,70.69,70.73,73283.0,69.9383,70.0175,69.9383,69.9779,73283.0
2025-03-18 14:30:00,70.73,70.81,70.72,70.77,69182.0,69.9779,70.0571,69.968,70.0175,69182.0
2025-03-18 14:40:00,70.76,70.79,70.74,70.76,43469.0,70.0076,70.0373,69.9878,70.0076,43469.0
2025-03-18 14:50:00,70.76,70.79,70.72,70.78,87531.0,70.0076,70.0373,69.968,70.0274,87531.0
2025-03-18 15:00:00,70.78,70.81,70.75,70.78,71219.0,70.0274,70.0571,69.9977,70.0274,71219.0
2025-03-18 15:10:00,70.78,70.81,70.74,70.81,67885.0,70.0274,70.0571,69.9878,70.0571,67885.0
2025-03-18 15:20:00,70.81,70.83,70.78,70.8,64839.0,70.0571,70.0768,70.0274,70.0472,64839.0
2025-03-18 15:30:00,70.8,70.89,70.77,70.88,105082.0,70.0472,70.1362,70.0175,70.1263,105082.0
2025-03-18 15:40:00,70.88,70.88,70.81,70.86,98556.0,70.1263,70.1263,70.0571,70.1065,98556.0
2025-03-18 15:50:00,70.87,70.98,70.85,70.97,633616.0,70.1164,70.2253,70.0966,70.2154,633616.0
2025-03-19 09:30:00,71.48,71.49,71.27,71.32,324921.0,70.7199,70.7298,70.5122,70.5616,324921.0
2025-03-19 09:40:00,71.32,71.42,71.28,71.34,111226.0,70.5616,70.6606,70.5221,70.5814,111226.0
2025-03-19 09:50:00,71.34,71.55,71.31,71.51,93698.0,70.5814,70.7892,70.5517,70.7496,93698.0
2025-03-19 10:00:00,71.5,71.51,71.35,71.38,172772.0,70.7397,70.7496,70.5913,70.621,172772.0
2025-03-19 10:10:00,71.39,71.43,71.3,71.42,95961.0,70.6309,70.6705,70.5418,70.6606,95961.0
2025-03-19 10:20:00,71.42,71.53,71.4,71.47,97878.0,70.6606,70.7694,70.6408,70.71,97878.0
2025-03-19 10:30:00,71.45,71.58,71.45,71.55,108955.0,70.6903,70.8189,70.6903,70.7892,108955.0
2025-03-19 10:40:00,71.54,71.56,71.37,71.43,117136.0,70.7793,70.7991,70.6111,70.6705,117136.0
2025-03-19 10:50:00,71.43,71.5,71.4,71.49,62148.0,70.6705,70.7397,70.6408,70.7298,62148.0
2025-03-19 11:00:00,71.5,71.58,71.47,71.53,59098.0,70.7397,70.8189,70.71,70.7694,59098.0
2025-03-19 11:10:00,71.53,71.57,71.48,71.51,62647.0,70.7694,70.809,70.7199,70.7496,62647.0
2025-03-19 11:20:00,71.49,71.6,71.48,71.57,65579.0,70.7298,70.8387,70.7199,70.809,65579.0
2025-03-19 11:30:00,71.57,71.6,71.49,71.57,89213.0,70.809,70.8387,70.7298,70.809,89213.0
2025-03-19 11:40:00,71.56,71.59,71.51,71.54,57862.0,70.7991,70.8288,70.7496,70.7793,57862.0
2025-03-19 11:50:00,71.54,71.55,71.47,71.49,77462.0,70.7793,70.7892,70.71,70.7298,77462.0
2025-03-19 12:00:00,71.48,71.52,71.45,71.5,60730.0,70.7199,70.7595,70.6903,70.7397,60730.0
2025-03-19 12:10:00,71.5,71.52,71.44,71.45,61511.0,70.7397,70.7595,70.6804,70.6903,61511.0
2025-03-19 12:20:00,71.45,71.58,71.44,71.57,68584.0,70.6903,70.8189,70.6804,70.809,68584.0
2025-03-19 12:30:00,71.56,71.57,71.46,71.56,65390.0,70.7991,70.809,70.7001,70.7991,65390.0
2025-03-19 12:40:00,71.57,71.67,71.57,71.66,47547.0,70.809,70.9079,70.809,70.898,47547.0
2025-03-19 12:50:00,71.67,71.7,71.61,71.62,45133.0,70.9079,70.9376,70.8486,70.8584,45133.0
2025-03-19 13:00:00,71.62,71.67,71.61,71.63,26248.0,70.8584,70.9079,70.8486,70.8683,26248.0
2025-03-19 13:10:00,71.65,71.66,71.61,71.64,39910.0,70.8881,70.898,70.8486,70.8782,39910.0
2025-03-19 13:20:00,71.63,71.64,71.54,71.62,61889.0,70.8683,70.8782,70.7793,70.8584,61889.0
2025-03-19 13:30:00,71.62,71.62,71.53,71.56,28448.0,70.8584,70.8584,70.7694,70.7991,28448.0
2025-03-19 13:40:00,71.56,71.64,71.52,71.53,27294.0,70.7991,70.8782,70.7595,70.7694,27294.0
2025-03-19 13:50:00,71.53,71.54,71.4,71.42,32159.0,70.7694,70.7793,70.6408,70.6606,32159.0
2025-03-19 14:00:00,71.4,71.56,71.39,71.54,44529.0,70.6408,70.7991,70.6309,70.7793,44529.0
2025-03-19 14:10:00,71.55,71.62,71.55,71.59,41094.0,70.7892,70.8584,70.7892,70.8288,41094.0
2025-03-19 14:20:00,71.58,71.6,71.53,71.54,28639.0,70.8189,70.8387,70.7694,70.7793,28639.0
2025-03-19 14:30:00,71.55,71.7,71.55,71.63,52403.0,70.7892,70.9376,70.7892,70.8683,52403.0
2025-03-19 14:40:00,71.64,71.75,71.63,71.7,34705.0,70.8782,70.9871,70.8683,70.9376,34705.0
2025-03-19 14:50:00,71.71,71.79,71.7,71.76,46315.0,70.9475,71.0266,70.9376,70.997,46315.0
2025-03-19 15:00:00,71.76,71.78,71.71,71.74,39011.0,70.997,71.0167,70.9475,70.9772,39011.0
2025-03-19 15:10:00,71.73,71.78,71.71,71.73,44775.0,70.9673,71.0167,70.9475,70.9673,44775.0
2025-03-19 15:20:00,71.73,71.79,71.63,71.67,73543.0,70.9673,71.0266,70.8683,70.9079,73543.0
2025-03-19 15:30:00,71.67,71.73,71.61,71.63,127977.0,70.9079,70.9673,70.8486,70.8683,127977.0
2025-03-19 15:40:00,71.62,71.68,71.62,71.63,88596.0,70.8584,70.9178,70.8584,70.8683,88596.0
2025-03-19 15:50:00,71.62,71.63,71.49,71.52,356172.0,70.8584,70.8683,70.7298,70.7595,356172.0
2025-03-20 09:30:00,71.28,71.43,71.17,71.34,182768.0,70.5221,70.6705,70.4132,70.5814,182768.0
2025-03-20 09:40:00,71.35,71.47,71.33,71.46,77110.0,70.5913,70.71,70.5715,70.7001,77110.0
2025-03-20 09:50:00,71.46,71.51,71.38,71.38,74387.0,70.7001,70.7496,70.621,70.621,74387.0
2025-03-20 10:00:00,71.37,71.55,71.35,71.55,140358.0,70.6111,70.7892,70.5913,70.7892,140358.0
2025-03-20 10:10:00,71.55,71.64,71.5,71.58,108118.0,70.7892,70.8782,70.7397,70.8189,108118.0
2025-03-20 10:20:00,71.57,71.61,71.38,71.43,46057.0,70.809,70.8486,70.621,70.6705,46057.0
2025-03-20 10:30:00,71.43,71.5,71.37,71.47,66160.0,70.6705,70.7397,70.6111,70.71,66160.0
2025-03-20 10:40:00,71.46,71.54,71.45,71.53,56079.0,70.7001,70.7793,70.6903,70.7694,56079.0
2025-03-20 10:50:00,71.53,71.57,71.49,71.54,45969.0,70.7694,70.809,70.7298,70.7793,45969.0
2025-03-20 11:00:00,71.54,71.59,71.49,71.53,46251.0,70.7793,70.8288,70.7298,70.7694,46251.0
2025-03-20 11:10:00,71.53,71.56,71.48,71.53,89927.0,70.7694,70.7991,70.7199,70.7694,89927.0
2025-03-20 11:20:00,71.53,71.55,71.46,71.48,43052.0,70.7694,70.7892,70.7001,70.7199,43052.0
2025-03-20 11:30:00,71.47,71.57,71.43,71.56,70326.0,70.71,70.809,70.6705,70.7991,70326.0
2025-03-20 11:40:00,71.56,71.63,71.56,71.59,62995.0,70.7991,70.8683,70.7991,70.8288,62995.0
2025-03-20 11:50:00,71.59,71.68,71.57,71.62,126611.0,70.8288,70.9178,70.809,70.8584,126611.0
2025-03-20 12:00:00,71.63,71.75,71.61,71.66,93365.0,70.8683,70.9871,70.8486,70.898,93365.0
2025-03-20 12:10:00,71.66,71.73,71.63,71.72,97255.0,70.898,70.9673,70.8683,70.9574,97255.0
2025-03-20 12:20:00,71.71,71.79,71.68,71.75,127246.0,70.9475,71.0266,70.9178,70.9871,127246.0
2025-03-20 12:30:00,71.75,71.82,71.72,71.78,134490.0,70.9871,71.0563,70.9574,71.0167,134490.0
2025-03-20 12:40:00,71.78,71.82,71.76,71.77,46643.0,71.0167,71.0563,70.997,71.0069,46643.0
2025-03-20 12:50:00,71.77,71.77,71.69,71.7,44593.0,71.0069,71.0069,70.9277,70.9376,44593.0
2025-03-20 13:00:00,71.7,71.83,71.7,71.77,33567.0,70.9376,71.0662,70.9376,71.0069,33567.0
2025-03-20 13:10:00,71.77,71.83,71.76,71.83,30401.0,71.0069,71.0662,70.997,71.0662,30401.0
2025-03-20 13:20:00,71.83,71.84,71.69,71.7,49530.0,71.0662,71.0761,70.9277,70.9376,49530.0
2025-03-20 13:30:00,71.7,71.81,71.7,71.81,38576.0,70.9376,71.0464,70.9376,71.0464,38576.0
2025-03-20 13:40:00,71.81,71.82,71.76,71.8,20536.0,71.0464,71.0563,70.997,71.0365,20536.0
2025-03-20 13:50:00,71.81,71.84,71.73,71.77,65328.0,71.0464,71.0761,70.9673,71.0069,65328.0
2025-03-20 14:00:00,71.76,71.79,71.74,71.77,60250.0,70.997,71.0266,70.9772,71.0069,60250.0
2025-03-20 14:10:00,71.78,71.86,71.77,71.84,34208.0,71.0167,71.0959,71.0069,71.0761,34208.0
2025-03-20 14:20:00,71.85,71.85,71.79,71.79,47672.0,71.086,71.086,71.0266,71.0266,47672.0
2025-03-20 14:30:00,71.78,71.83,71.76,71.8,25682.0,71.0167,71.0662,70.997,71.0365,25682.0
2025-03-20 14:40:00,71.8,71.83,71.78,71.83,21981.0,71.0365,71.0662,71.0167,71.0662,21981.0
2025-03-20 14:50:00,71.82,71.88,71.81,71.81,43620.0,71.0563,71.1157,71.0464,71.0464,43620.0
2025-03-20 15:00:00,71.81,71.88,71.81,71.86,30531.0,71.0464,71.1157,71.0464,71.0959,30531.0
2025-03-20 15:10:00,71.86,71.91,71.85,71.9,58115.0,71.0959,71.1454,71.086,71.1355,58115.0
2025-03-20 15:20:00,71.9,71.96,71.81,71.84,58100.0,71.1355,71.1948,71.0464,71.0761,58100.0
2025-03-20 15:30:00,71.84,71.89,71.82,71.89,133299.0,71.0761,71.1256,71.0563,71.1256,133299.0
2025-03-20 15:40:00,71.89,71.96,71.87,71.95,63071.0,71.1256,71.1948,71.1058,71.1849,63071.0
2025-03-20 15:50:00,71.95,72.05,71.88,71.95,511237.0,71.1849,71.2839,71.1157,71.1849,511237.0
2025-03-21 09:30:00,71.38,71.52,71.21,71.24,303528.0,70.621,70.7595,70.4528,70.4825,303528.0
2025-03-21 09:40:00,71.24,71.29,71.17,71.17,68862.0,70.4825,70.532,70.4132,70.4132,68862.0
2025-03-21 09:50:00,71.17,71.17,71.04,71.13,57593.0,70.4132,70.4132,70.2846,70.3737,57593.0
2025-03-21 10:00:00,71.14,71.17,70.96,71.0,83388.0,70.3836,70.4132,70.2055,70.245,83388.0
2025-03-21 10:10:00,70.98,71.1,70.97,71.09,75788.0,70.2253,70.344,70.2154,70.3341,75788.0
2025-03-21 10:20:00,71.09,71.17,71.06,71.14,45071.0,70.3341,70.4132,70.3044,70.3836,45071.0
2025-03-21 10:30:00,71.14,71.24,71.13,71.14,43266.0,70.3836,70.4825,70.3737,70.3836,43266.0
2025-03-21 10:40:00,71.14,71.22,71.11,71.16,42779.0,70.3836,70.4627,70.3539,70.4033,42779.0
2025-03-21 10:50:00,71.16,71.27,71.14,71.24,36032.0,70.4033,70.5122,70.3836,70.4825,36032.0
2025-03-21 11:00:00,71.24,71.24,71.07,71.13,48228.0,70.4825,70.4825,70.3143,70.3737,48228.0
2025-03-21 11:10:00,71.13,71.14,71.03,71.09,39846.0,70.3737,70.3836,70.2747,70.3341,39846.0
2025-03-21 11:20:00,71.09,71.1,70.98,70.98,45068.0,70.3341,70.344,70.2253,70.2253,45068.0
2025-03-21 11:30:00,70.97,71.0,70.94,70.97,31822.0,70.2154,70.245,70.1857,70.2154,31822.0
2025-03-21 11:40:00,70.97,71.01,70.92,70.95,67101.0,70.2154,70.2549,70.1659,70.1956,67101.0
2025-03-21 11:50:00,70.95,70.95,70.8,70.81,43234.0,70.1956,70.1956,70.0472,70.0571,43234.0
2025-03-21 12:00:00,70.8,70.98,70.77,70.94,49391.0,70.0472,70.2253,70.0175,70.1857,49391.0
2025-03-21 12:10:00,70.94,71.01,70.91,71.01,57675.0,70.1857,70.2549,70.156,70.2549,57675.0
2025-03-21 12:20:00,71.0,71.11,70.98,71.11,47123.0,70.245,70.3539,70.2253,70.3539,47123.0
2025-03-21 12:30:00,71.1,71.14,70.99,71.03,156288.0,70.344,70.3836,70.2351,70.2747,156288.0
2025-03-21 12:40:00,71.03,71.06,70.97,70.98,30011.0,70.2747,70.3044,70.2154,70.2253,30011.0
2025-03-21 12:50:00,70.98,71.06,70.96,71.03,31855.0,70.2253,70.3044,70.2055,70.2747,31855.0
2025-03-21 13:00:00,71.02,71.04,70.94,70.99,25421.0,70.2648,70.2846,70.1857,70.2351,25421.0
2025-03-21 13:10:00,70.98,70.99,70.9,70.93,33268.0,70.2253,70.2351,70.1461,70.1758,33268.0
2025-03-21 13:20:00,70.92,71.0,70.9,70.94,50046.0,70.1659,70.245,70.1461,70.1857,50046.0
2025-03-21 13:30:00,70.94,70.98,70.89,70.97,27003.0,70.1857,70.2253,70.1362,70.2154,27003.0
2025-03-21 13:40:00,70.98,71.13,70.98,71.09,34869.0,70.2253,70.3737,70.2253,70.3341,34869.0
2025-03-21 13:50:00,71.09,71.1,71.02,71.03,32540.0,70.3341,70.344,70.2648,70.2747,32540.0
2025-03-21 14:00:00,71.03,71.05,70.98,71.0,38642.0,70.2747,70.2945,70.2253,70.245,38642.0
2025-03-21 14:10:00,71.0,71.03,70.96,70.98,37204.0,70.245,70.2747,70.2055,70.2253,37204.0
2025-03-21 14:20:00,70.98,71.0,70.92,70.95,23573.0,70.2253,70.245,70.1659,70.1956,23573.0
2025-03-21 14:30:00,70.96,71.0,70.95,70.96,20672.0,70.2055,70.245,70.1956,70.2055,20672.0
2025-03-21 14:40:00,70.95,70.97,70.89,70.9,26258.0,70.1956,70.2154,70.1362,70.1461,26258.0
2025-03-21 14:50:00,70.9,71.01,70.86,70.94,138950.0,70.1461,70.2549,70.1065,70.1857,138950.0
2025-03-21 15:00:00,70.94,70.96,70.9,70.94,39123.0,70.1857,70.2055,70.1461,70.1857,39123.0
2025-03-21 15:10:00,70.95,70.95,70.89,70.91,40766.0,70.1956,70.1956,70.1362,70.156,40766.0
2025-03-21 15:20:00,70.92,70.95,70.88,70.91,40383.0,70.1659,70.1956,70.1263,70.156,40383.0
2025-03-21 15:30:00,70.91,70.98,70.83,70.94,74367.0,70.156,70.2253,70.0768,70.1857,74367.0
2025-03-21 15:40:00,70.93,71.06,70.93,71.0,71336.0,70.1758,70.3044,70.1758,70.245,71336.0
2025-03-21 15:50:00,71.01,71.09,70.96,71.02,495583.0,70.2549,70.3341,70.2055,70.2648,495583.0
2025-03-24 09:30:00,70.96,71.3,70.91,71.09,179533.0,70.2055,70.5418,70.156,70.3341,179533.0
2025-03-24 09:40:00,71.1,71.2,71.07,71.07,111394.0,70.344,70.4429,70.3143,70.3143,111394.0
2025-03-24 09:50:00,71.06,71.09,70.96,71.01,133717.0,70.3044,70.3341,70.2055,70.2549,133717.0
2025-03-24 10:00:00,71.01,71.21,70.95,71.2,130579.0,70.2549,70.4528,70.1956,70.4429,130579.0
2025-03-24 10:10:00,71.18,71.23,71.09,71.12,84067.0,70.4231,70.4726,70.3341,70.3638,84067.0
2025-03-24 10:20:00,71.13,71.16,70.97,71.02,187598.0,70.3737,70.4033,70.2154,70.2648,187598.0
2025-03-24 10:30:00,71.02,71.1,70.95,71.06,80109.0,70.2648,70.344,70.1956,70.3044,80109.0
2025-03-24 10:40:00,71.05,71.15,71.03,71.14,41031.0,70.2945,70.3934,70.2747,70.3836,41031.0
2025-03-24 10:50:00,71.14,71.24,71.12,71.17,50189.0,70.3836,70.4825,70.3638,70.4132,50189.0
2025-03-24 11:00:00,71.16,71.18,71.06,71.09,42379.0,70.4033,70.4231,70.3044,70.3341,42379.0
2025-03-24 11:10:00,71.1,71.12,71.04,71.09,53436.0,70.344,70.3638,70.2846,70.3341,53436.0
2025-03-24 11:20:00,71.09,71.11,71.03,71.09,42069.0,70.3341,70.3539,70.2747,70.3341,42069.0
2025-03-24 11:30:00,71.09,71.2,71.09,71.15,85698.0,70.3341,70.4429,70.3341,70.3934,85698.0
2025-03-24 11:40:00,71.16,71.17,71.09,71.09,26950.0,70.4033,70.4132,70.3341,70.3341,26950.0
2025-03-24 11:50:00,71.1,71.18,71.1,71.16,92049.0,70.344,70.4231,70.344,70.4033,92049.0
2025-03-24 12:00:00,71.16,71.17,71.09,71.09,41183.0,70.4033,70.4132,70.3341,70.3341,41183.0
2025-03-24 12:10:00,71.08,71.09,71.0,71.04,51222.0,70.3242,70.3341,70.245,70.2846,51222.0
2025-03-24 12:20:00,71.03,71.11,71.01,71.01,66971.0,70.2747,70.3539,70.2549,70.2549,66971.0
2025-03-24 12:30:00,71.01,71.07,70.97,71.07,97418.0,70.2549,70.3143,70.2154,70.3143,97418.0
2025-03-24 12:40:00,71.07,71.08,70.93,70.95,52163.0,70.3143,70.3242,70.1758,70.1956,52163.0
2025-03-24 12:50:00,70.95,71.12,70.94,71.12,43364.0,70.1956,70.3638,70.1857,70.3638,43364.0
2025-03-24 13:00:00,71.1,71.12,71.06,71.09,34720.0,70.344,70.3638,70.3044,70.3341,34720.0
2025-03-24 13:10:00,71.09,71.1,71.03,71.03,22746.0,70.3341,70.344,70.2747,70.2747,22746.0
2025-03-24 13:20:00,71.03,71.1,71.01,71.09,80479.0,70.2747,70.344,70.2549,70.3341,80479.0
2025-03-24 13:30:00,71.1,71.12,71.06,71.11,33081.0,70.344,70.3638,70.3044,70.3539,33081.0
2025-03-24 13:40:00,71.11,71.12,71.04,71.06,45745.0,70.3539,70.3638,70.2846,70.3044,45745.0
2025-03-24 13:50:00,71.06,71.1,71.04,71.09,21998.0,70.3044,70.344,70.2846,70.3341,21998.0
2025-03-24 14:00:00,71.09,71.09,71.0,71.06,45798.0,70.3341,70.3341,70.245,70.3044,45798.0
2025-03-24 14:10:00,71.07,71.07,71.0,71.05,66172.0,70.3143,70.3143,70.245,70.2945,66172.0
2025-03-24 14:20:00,71.04,71.06,71.0,71.03,53386.0,70.2846,70.3044,70.245,70.2747,53386.0
2025-03-24 14:30:00,71.04,71.05,70.99,71.03,87246.0,70.2846,70.2945,70.2351,70.2747,87246.0
2025-03-24 14:40:00,71.03,71.11,71.02,71.1,34540.0,70.2747,70.3539,70.2648,70.344,34540.0
2025-03-24 14:50:00,71.1,71.17,71.09,71.14,20388.0,70.344,70.4132,70.3341,70.3836,20388.0
2025-03-24 15:00:00,71.14,71.2,71.14,71.17,16723.0,70.3836,70.4429,70.3836,70.4132,16723.0
2025-03-24 15:10:00,71.17,71.29,71.15,71.26,53716.0,70.4132,70.532,70.3934,70.5023,53716.0
2025-03-24 15:20:00,71.26,71.26,71.18,71.22,58185.0,70.5023,70.5023,70.4231,70.4627,58185.0
2025-03-24 15:30:00,71.22,71.27,71.19,71.27,90912.0,70.4627,70.5122,70.433,70.5122,90912.0
2025-03-24 15:40:00,71.27,71.34,71.24,71.33,96095.0,70.5122,70.5814,70.4825,70.5715,96095.0
2025-03-24 15:50:00,71.33,71.36,71.24,71.3,424998.0,70.5715,70.6012,70.4825,70.5418,424998.0
2025-03-25 09:30:00,72.61,72.89,72.61,72.8,412880.0,71.8379,72.1149,71.8379,72.0259,412880.0
2025-03-25 09:40:00,72.79,73.24,72.78,73.17,350092.0,72.016,72.4612,72.0061,72.392,350092.0
2025-03-25 09:50:00,73.16,73.2,72.97,72.99,195192.0,72.3821,72.4216,72.1941,72.2139,195192.0
2025-03-25 10:00:00,72.98,72.99,72.8,72.87,283045.0,72.204,72.2139,72.0259,72.0952,283045.0
2025-03-25 10:10:00,72.88,73.03,72.84,72.95,350852.0,72.105,72.2535,72.0655,72.1743,350852.0
2025-03-25 10:20:00,72.94,73.0,72.82,72.87,280548.0,72.1644,72.2238,72.0457,72.0952,280548.0
2025-03-25 10:30:00,72.85,72.88,72.74,72.79,320233.0,72.0754,72.105,71.9665,72.016,320233.0
2025-03-25 10:40:00,72.79,72.8,72.7,72.77,98066.0,72.016,72.0259,71.927,71.9962,98066.0
2025-03-25 10:50:00,72.78,72.79,72.62,72.67,261320.0,72.0061,72.016,71.8478,71.8973,261320.0
2025-03-25 11:00:00,72.68,72.68,72.28,72.3,175265.0,71.9072,71.9072,71.5114,71.5312,175265.0
2025-03-25 11:10:00,72.3,72.34,72.07,72.12,204802.0,71.5312,71.5708,71.3037,71.3531,204802.0
2025-03-25 11:20:00,72.12,72.28,72.11,72.25,143407.0,71.3531,71.5114,71.3432,71.4817,143407.0
2025-03-25 11:30:00,72.26,72.26,72.09,72.17,150609.0,71.4916,71.4916,71.3234,71.4026,150609.0
2025-03-25 11:40:00,72.18,72.21,72.12,72.2,216183.0,71.4125,71.4422,71.3531,71.4323,216183.0
2025-03-25 11:50:00,72.2,72.21,72.1,72.17,135888.0,71.4323,71.4422,71.3333,71.4026,135888.0
2025-03-25 12:00:00,72.18,72.21,72.08,72.15,101639.0,71.4125,71.4422,71.3136,71.3828,101639.0
2025-03-25 12:10:00,72.15,72.15,72.05,72.09,97485.0,71.3828,71.3828,71.2839,71.3234,97485.0
2025-03-25 12:20:00,72.09,72.23,72.08,72.2,180451.0,71.3234,71.462,71.3136,71.4323,180451.0
2025-03-25 12:30:00,72.2,72.21,72.08,72.09,127826.0,71.4323,71.4422,71.3136,71.3234,127826.0
2025-03-25 12:40:00,72.08,72.14,72.05,72.08,71559.0,71.3136,71.3729,71.2839,71.3136,71559.0
2025-03-25 12:50:00,72.07,72.13,71.99,72.11,100375.0,71.3037,71.363,71.2245,71.3432,100375.0
2025-03-25 13:00:00,72.12,72.3,72.12,72.2,93659.0,71.3531,71.5312,71.3531,71.4323,93659.0
2025-03-25 13:10:00,72.19,72.32,72.19,72.28,70458.0,71.4224,71.551,71.4224,71.5114,70458.0
2025-03-25 13:20:00,72.28,72.28,72.12,72.14,95988.0,71.5114,71.5114,71.3531,71.3729,95988.0
2025-03-25 13:30:00,72.15,72.15,72.05,72.07,28046.0,71.3828,71.3828,71.2839,71.3037,28046.0
2025-03-25 13:40:00,72.06,72.07,71.95,71.97,51732.0,71.2938,71.3037,71.1849,71.2047,51732.0
2025-03-25 13:50:00,71.97,72.0,71.91,71.92,48378.0,71.2047,71.2344,71.1454,71.1553,48378.0
2025-03-25 14:00:00,71.91,71.95,71.85,71.88,50436.0,71.1454,71.1849,71.086,71.1157,50436.0
2025-03-25 14:10:00,71.88,71.95,71.86,71.9,94475.0,71.1157,71.1849,71.0959,71.1355,94475.0
2025-03-25 14:20:00,71.9,71.92,71.86,71.89,47388.0,71.1355,71.1553,71.0959,71.1256,47388.0
2025-03-25 14:30:00,71.89,71.92,71.84,71.84,55193.0,71.1256,71.1553,71.0761,71.0761,55193.0
2025-03-25 14:40:00,71.84,71.91,71.84,71.86,65699.0,71.0761,71.1454,71.0761,71.0959,65699.0
2025-03-25 14:50:00,71.86,71.91,71.85,71.87,61319.0,71.0959,71.1454,71.086,71.1058,61319.0
2025-03-25 15:00:00,71.87,72.01,71.84,72.01,83514.0,71.1058,71.2443,71.0761,71.2443,83514.0
2025-03-25 15:10:00,72.01,72.13,72.0,72.13,30858.0,71.2443,71.363,71.2344,71.363,30858.0
2025-03-25 15:20:00,72.13,72.13,72.05,72.08,53499.0,71.363,71.363,71.2839,71.3136,53499.0
2025-03-25 15:30:00,72.07,72.23,72.06,72.09,85119.0,71.3037,71.462,71.2938,71.3234,85119.0
2025-03-25 15:40:00,72.09,72.16,72.05,72.14,99782.0,71.3234,71.3927,71.2839,71.3729,99782.0
2025-03-25 15:50:00,72.13,72.13,71.91,72.05,414019.0,71.363,71.363,71.1454,71.2839,414019.0
2025-03-26 09:30:00,73.26,73.48,73.09,73.41,415230.0,72.481,72.6987,72.3128,72.6294,415230.0
2025-03-26 09:40:00,73.41,73.44,73.21,73.27,212415.0,72.6294,72.6591,72.4315,72.4909,212415.0
2025-03-26 09:50:00,73.27,73.35,73.21,73.31,171848.0,72.4909,72.5701,72.4315,72.5305,171848.0
2025-03-26 10:00:00,73.28,73.81,73.24,73.45,663367.0,72.5008,73.0252,72.4612,72.669,663367.0
2025-03-26 10:10:00,73.42,73.55,73.32,73.53,99588.0,72.6393,72.7679,72.5404,72.7481,99588.0
2025-03-26 10:20:00,73.53,73.57,73.35,73.38,100970.0,72.7481,72.7877,72.5701,72.5997,100970.0
2025-03-26 10:30:00,73.39,73.43,73.25,73.37,112534.0,72.6096,72.6492,72.4711,72.5898,112534.0
2025-03-26 10:40:00,73.36,73.37,73.27,73.28,84056.0,72.5799,72.5898,72.4909,72.5008,84056.0
2025-03-26 10:50:00,73.28,73.42,73.2,73.4,76479.0,72.5008,72.6393,72.4216,72.6195,76479.0
2025-03-26 11:00:00,73.4,73.63,73.33,73.63,83623.0,72.6195,72.8471,72.5503,72.8471,83623.0
2025-03-26 11:10:00,73.62,73.7,73.56,73.6,157695.0,72.8372,72.9163,72.7778,72.8174,157695.0
2025-03-26 11:20:00,73.61,73.64,73.45,73.5,77729.0,72.8273,72.857,72.669,72.7185,77729.0
2025-03-26 11:30:00,73.5,73.52,73.44,73.48,100876.0,72.7185,72.7382,72.6591,72.6987,100876.0
2025-03-26 11:40:00,73.48,73.54,73.45,73.47,153730.0,72.6987,72.758,72.669,72.6888,153730.0
2025-03-26 11:50:00,73.46,73.49,73.31,73.41,199926.0,72.6789,72.7086,72.5305,72.6294,199926.0
2025-03-26 12:00:00,73.4,73.41,73.31,73.31,77618.0,72.6195,72.6294,72.5305,72.5305,77618.0
2025-03-26 12:10:00,73.31,73.4,73.31,73.35,43278.0,72.5305,72.6195,72.5305,72.5701,43278.0
2025-03-26 12:20:00,73.36,73.44,73.33,73.38,160782.0,72.5799,72.6591,72.5503,72.5997,160782.0
2025-03-26 12:30:00,73.39,73.39,73.3,73.34,83037.0,72.6096,72.6096,72.5206,72.5602,83037.0
2025-03-26 12:40:00,73.35,73.41,73.25,73.36,152621.0,72.5701,72.6294,72.4711,72.5799,152621.0
2025-03-26 12:50:00,73.37,73.38,73.14,73.17,176756.0,72.5898,72.5997,72.3623,72.392,176756.0
2025-03-26 13:00:00,73.17,73.2,73.11,73.15,92223.0,72.392,72.4216,72.3326,72.3722,92223.0
2025-03-26 13:10:00,73.15,73.2,73.08,73.09,57513.0,72.3722,72.4216,72.3029,72.3128,57513.0
2025-03-26 13:20:00,73.09,73.11,72.98,73.0,60533.0,72.3128,72.3326,72.204,72.2238,60533.0
2025-03-26 13:30:00,72.99,72.99,72.79,72.82,86038.0,72.2139,72.2139,72.016,72.0457,86038.0
2025-03-26 13:40:00,72.82,72.89,72.72,72.77,99261.0,72.0457,72.1149,71.9468,71.9962,99261.0
2025-03-26 13:50:00,72.77,72.81,72.7,72.81,78402.0,71.9962,72.0358,71.927,72.0358,78402.0
2025-03-26 14:00:00,72.81,72.95,72.8,72.95,69074.0,72.0358,72.1743,72.0259,72.1743,69074.0
2025-03-26 14:10:00,72.95,73.0,72.92,72.97,73102.0,72.1743,72.2238,72.1446,72.1941,73102.0
2025-03-26 14:20:00,72.97,72.99,72.84,72.99,132483.0,72.1941,72.2139,72.0655,72.2139,132483.0
2025-03-26 14:30:00,72.99,73.0,72.92,72.98,55928.0,72.2139,72.2238,72.1446,72.204,55928.0
2025-03-26 14:40:00,72.98,72.99,72.84,72.88,56888.0,72.204,72.2139,72.0655,72.105,56888.0
2025-03-26 14:50:00,72.88,72.93,72.83,72.92,131010.0,72.105,72.1545,72.0556,72.1446,131010.0
2025-03-26 15:00:00,72.92,72.99,72.91,72.98,62334.0,72.1446,72.2139,72.1347,72.204,62334.0
2025-03-26 15:10:00,72.98,73.02,72.95,73.02,48971.0,72.204,72.2436,72.1743,72.2436,48971.0
2025-03-26 15:20:00,73.01,73.08,73.0,73.03,59680.0,72.2337,72.3029,72.2238,72.2535,59680.0
2025-03-26 15:30:00,73.03,73.06,72.93,73.0,63578.0,72.2535,72.2831,72.1545,72.2238,63578.0
2025-03-26 15:40:00,73.0,73.05,72.97,73.02,101789.0,72.2238,72.2732,72.1941,72.2436,101789.0
2025-03-26 15:50:00,73.02,73.05,72.89,73.03,550789.0,72.2436,72.2732,72.1149,72.2535,550789.0
2025-03-27 09:30:00,72.9,72.94,72.69,72.89,179712.0,72.1248,72.1644,71.9171,72.1149,179712.0
2025-03-27 09:40:00,72.88,72.99,72.81,72.94,58569.0,72.105,72.2139,72.0358,72.1644,58569.0
2025-03-27 09:50:00,72.94,73.15,72.92,73.11,124815.0,72.1644,72.3722,72.1446,72.3326,124815.0
2025-03-27 10:00:00,73.1,73.13,73.0,73.03,130318.0,72.3227,72.3524,72.2238,72.2535,130318.0
2025-03-27 10:10:00,73.02,73.14,72.99,73.09,95110.0,72.2436,72.3623,72.2139,72.3128,95110.0
2025-03-27 10:20:00,73.09,73.24,73.06,73.23,100249.0,72.3128,72.4612,72.2831,72.4513,100249.0
2025-03-27 10:30:00,73.22,73.35,73.2,73.34,81760.0,72.4414,72.5701,72.4216,72.5602,81760.0
2025-03-27 10:40:00,73.35,73.37,73.3,73.31,86100.0,72.5701,72.5898,72.5206,72.5305,86100.0
2025-03-27 10:50:00,73.32,73.35,73.25,73.3,48481.0,72.5404,72.5701,72.4711,72.5206,48481.0
2025-03-27 11:00:00,73.3,73.38,73.25,73.37,60927.0,72.5206,72.5997,72.4711,72.5898,60927.0
2025-03-27 11:10:00,73.37,73.57,73.36,73.55,172365.0,72.5898,72.7877,72.5799,72.7679,172365.0
2025-03-27 11:20:00,73.55,73.56,73.42,73.53,164835.0,72.7679,72.7778,72.6393,72.7481,164835.0
2025-03-27 11:30:00,73.53,73.55,73.45,73.55,217906.0,72.7481,72.7679,72.669,72.7679,217906.0
2025-03-27 11:40:00,73.53,73.55,73.46,73.52,134055.0,72.7481,72.7679,72.6789,72.7382,134055.0
2025-03-27 11:50:00,73.51,73.52,73.31,73.39,79835.0,72.7284,72.7382,72.5305,72.6096,79835.0
2025-03-27 12:00:00,73.39,73.51,73.37,73.49,72327.0,72.6096,72.7284,72.5898,72.7086,72327.0
2025-03-27 12:10:00,73.49,73.61,73.49,73.61,289740.0,72.7086,72.8273,72.7086,72.8273,289740.0
2025-03-27 12:20:00,73.6,73.71,73.6,73.71,502912.0,72.8174,72.9262,72.8174,72.9262,502912.0
2025-03-27 12:30:00,73.7,73.82,73.66,73.75,434978.0,72.9163,73.0351,72.8768,72.9658,434978.0
2025-03-27 12:40:00,73.76,74.18,73.74,73.95,537687.0,72.9757,73.3912,72.9559,73.1637,537687.0
2025-03-27 12:50:00,73.94,73.96,73.68,73.84,97551.0,73.1538,73.1736,72.8965,73.0548,97551.0
2025-03-27 13:00:00,73.84,73.86,73.67,73.75,275832.0,73.0548,73.0746,72.8866,72.9658,275832.0
2025-03-27 13:10:00,73.75,73.87,73.71,73.86,77908.0,72.9658,73.0845,72.9262,73.0746,77908.0
2025-03-27 13:20:00,73.85,73.85,73.66,73.67,101569.0,73.0647,73.0647,72.8768,72.8866,101569.0
2025-03-27 13:30:00,73.67,73.74,73.64,73.68,64717.0,72.8866,72.9559,72.857,72.8965,64717.0
2025-03-27 13:40:00,73.68,73.69,73.62,73.69,93854.0,72.8965,72.9064,72.8372,72.9064,93854.0
2025-03-27 13:50:00,73.69,73.71,73.51,73.52,64289.0,72.9064,72.9262,72.7284,72.7382,64289.0
2025-03-27 14:00:00,73.52,73.59,73.51,73.58,71904.0,72.7382,72.8075,72.7284,72.7976,71904.0
2025-03-27 14:10:00,73.58,73.63,73.56,73.56,200821.0,72.7976,72.8471,72.7778,72.7778,200821.0
2025-03-27 14:20:00,73.56,73.59,73.38,73.39,71682.0,72.7778,72.8075,72.5997,72.6096,71682.0
2025-03-27 14:30:00,73.39,73.44,73.36,73.41,57444.0,72.6096,72.6591,72.5799,72.6294,57444.0
2025-03-27 14:40:00,73.42,73.44,73.4,73.42,34365.0,72.6393,72.6591,72.6195,72.6393,34365.0
2025-03-27 14:50:00,73.41,73.43,73.38,73.39,104026.0,72.6294,72.6492,72.5997,72.6096,104026.0
2025-03-27 15:00:00,73.39,73.48,73.38,73.45,109042.0,72.6096,72.6987,72.5997,72.669,109042.0
2025-03-27 15:10:00,73.45,73.5,73.42,73.45,96117.0,72.669,72.7185,72.6393,72.669,96117.0
2025-03-27 15:20:00,73.45,73.48,73.41,73.42,83343.0,72.669,72.6987,72.6294,72.6393,83343.0
2025-03-27 15:30:00,73.42,73.47,73.39,73.42,372912.0,72.6393,72.6888,72.6096,72.6393,372912.0
2025-03-27 15:40:00,73.42,73.56,73.4,73.55,112082.0,72.6393,72.7778,72.6195,72.7679,112082.0
2025-03-27 15:50:00,73.56,73.56,73.28,73.32,401492.0,72.7778,72.7778,72.5008,72.5404,401492.0
2025-03-28 09:30:00,73.16,73.22,72.71,72.78,316652.0,72.3821,72.4414,71.9369,72.0061,316652.0
2025-03-28 09:40:00,72.78,72.9,72.67,72.69,392439.0,72.0061,72.1248,71.8973,71.9171,392439.0
2025-03-28 09:50:00,72.67,72.84,72.65,72.76,250291.0,71.8973,72.0655,71.8775,71.9863,250291.0
2025-03-28 10:00:00,72.76,72.9,72.71,72.85,137804.0,71.9863,72.1248,71.9369,72.0754,137804.0
2025-03-28 10:10:00,72.85,72.87,72.69,72.76,180558.0,72.0754,72.0952,71.9171,71.9863,180558.0
2025-03-28 10:20:00,72.76,72.86,72.72,72.83,167081.0,71.9863,72.0853,71.9468,72.0556,167081.0
2025-03-28 10:30:00,72.83,72.88,72.74,72.79,198617.0,72.0556,72.105,71.9665,72.016,198617.0
2025-03-28 10:40:00,72.8,72.93,72.76,72.84,73220.0,72.0259,72.1545,71.9863,72.0655,73220.0
2025-03-28 10:50:00,72.84,72.91,72.71,72.76,81477.0,72.0655,72.1347,71.9369,71.9863,81477.0
2025-03-28 11:00:00,72.75,72.81,72.71,72.74,173128.0,71.9764,72.0358,71.9369,71.9665,173128.0
2025-03-28 11:10:00,72.73,72.85,72.68,72.81,142685.0,71.9566,72.0754,71.9072,72.0358,142685.0
2025-03-28 11:20:00,72.81,72.94,72.81,72.92,177496.0,72.0358,72.1644,72.0358,72.1446,177496.0
2025-03-28 11:30:00,72.91,72.92,72.77,72.89,136447.0,72.1347,72.1446,71.9962,72.1149,136447.0
2025-03-28 11:40:00,72.89,72.89,72.65,72.65,78536.0,72.1149,72.1149,71.8775,71.8775,78536.0
2025-03-28 11:50:00,72.65,72.65,72.56,72.63,104185.0,71.8775,71.8775,71.7885,71.8577,104185.0
2025-03-28 12:00:00,72.63,72.76,72.6,72.73,188102.0,71.8577,71.9863,71.828,71.9566,188102.0
2025-03-28 12:10:00,72.72,72.77,72.66,72.69,113285.0,71.9468,71.9962,71.8874,71.9171,113285.0
2025-03-28 12:20:00,72.71,72.76,72.66,72.7,96042.0,71.9369,71.9863,71.8874,71.927,96042.0
2025-03-28 12:30:00,72.7,72.79,72.66,72.67,139112.0,71.927,72.016,71.8874,71.8973,139112.0
2025-03-28 12:40:00,72.67,72.71,72.59,72.63,124515.0,71.8973,71.9369,71.8181,71.8577,124515.0
2025-03-28 12:50:00,72.63,72.65,72.59,72.61,50609.0,71.8577,71.8775,71.8181,71.8379,50609.0
2025-03-28 13:00:00,72.6,72.62,72.58,72.6,70174.0,71.828,71.8478,71.8082,71.828,70174.0
2025-03-28 13:10:00,72.59,72.64,72.58,72.59,84083.0,71.8181,71.8676,71.8082,71.8181,84083.0
2025-03-28 13:20:00,72.59,72.6,72.5,72.53,61063.0,71.8181,71.828,71.7291,71.7588,61063.0
2025-03-28 13:30:00,72.52,72.62,72.5,72.62,32102.0,71.7489,71.8478,71.7291,71.8478,32102.0
2025-03-28 13:40:00,72.62,72.65,72.56,72.63,105004.0,71.8478,71.8775,71.7885,71.8577,105004.0
2025-03-28 13:50:00,72.62,72.67,72.61,72.65,51106.0,71.8478,71.8973,71.8379,71.8775,51106.0
2025-03-28 14:00:00,72.65,72.76,72.65,72.76,49581.0,71.8775,71.9863,71.8775,71.9863,49581.0
2025-03-28 14:10:00,72.76,72.82,72.75,72.81,68413.0,71.9863,72.0457,71.9764,72.0358,68413.0
2025-03-28 14:20:00,72.81,72.86,72.79,72.79,80150.0,72.0358,72.0853,72.016,72.016,80150.0
2025-03-28 14:30:00,72.8,72.8,72.71,72.74,60952.0,72.0259,72.0259,71.9369,71.9665,60952.0
2025-03-28 14:40:00,72.73,72.81,72.71,72.81,67450.0,71.9566,72.0358,71.9369,72.0358,67450.0
2025-03-28 14:50:00,72.81,72.9,72.76,72.89,161662.0,72.0358,72.1248,71.9863,72.1149,161662.0
2025-03-28 15:00:00,72.89,73.05,72.88,73.02,109147.0,72.1149,72.2732,72.105,72.2436,109147.0
2025-03-28 15:10:00,73.02,73.04,72.92,72.95,82889.0,72.2436,72.2633,72.1446,72.1743,82889.0
2025-03-28 15:20:00,72.95,72.98,72.91,72.91,85906.0,72.1743,72.204,72.1347,72.1347,85906.0
2025-03-28 15:30:00,72.92,72.94,72.84,72.9,175783.0,72.1446,72.1644,72.0655,72.1248,175783.0
2025-03-28 15:40:00,72.9,72.94,72.83,72.92,199701.0,72.1248,72.1644,72.0556,72.1446,199701.0
2025-03-28 15:50:00,72.93,72.93,72.71,72.75,489781.0,72.1545,72.1545,71.9369,71.9764,489781.0
2025-03-31 09:30:00,72.43,72.77,72.41,72.67,219151.0,71.6598,71.9962,71.64,71.8973,219151.0
2025-03-31 09:40:00,72.66,72.66,72.44,72.56,92895.0,71.8874,71.8874,71.6697,71.7885,92895.0
2025-03-31 09:50:00,72.54,72.85,72.53,72.84,59743.0,71.7687,72.0754,71.7588,72.0655,59743.0
2025-03-31 10:00:00,72.84,72.97,72.82,72.91,81565.0,72.0655,72.1941,72.0457,72.1347,81565.0
2025-03-31 10:10:00,72.92,73.07,72.86,73.02,66936.0,72.1446,72.293,72.0853,72.2436,66936.0
2025-03-31 10:20:00,73.03,73.11,72.91,72.97,93542.0,72.2535,72.3326,72.1347,72.1941,93542.0
2025-03-31 10:30:00,72.96,73.17,72.96,73.15,145574.0,72.1842,72.392,72.1842,72.3722,145574.0
2025-03-31 10:40:00,73.14,73.18,73.09,73.14,61325.0,72.3623,72.4019,72.3128,72.3623,61325.0
2025-03-31 10:50:00,73.13,73.27,73.09,73.2,215888.0,72.3524,72.4909,72.3128,72.4216,215888.0
2025-03-31 11:00:00,73.2,73.33,73.17,73.27,119138.0,72.4216,72.5503,72.392,72.4909,119138.0
2025-03-31 11:10:00,73.27,73.29,73.2,73.28,116459.0,72.4909,72.5107,72.4216,72.5008,116459.0
2025-03-31 11:20:00,73.28,73.35,73.26,73.29,88884.0,72.5008,72.5701,72.481,72.5107,88884.0
2025-03-31 11:30:00,73.29,73.33,73.17,73.25,209456.0,72.5107,72.5503,72.392,72.4711,209456.0
2025-03-31 11:40:00,73.25,73.26,72.99,73.0,94520.0,72.4711,72.481,72.2139,72.2238,94520.0
2025-03-31 11:50:00,73.0,73.0,72.91,72.94,46807.0,72.2238,72.2238,72.1347,72.1644,46807.0
2025-03-31 12:00:00,72.94,73.06,72.9,73.03,47462.0,72.1644,72.2831,72.1248,72.2535,47462.0
2025-03-31 12:10:00,73.03,73.08,72.97,73.08,37952.0,72.2535,72.3029,72.1941,72.3029,37952.0
2025-03-31 12:20:00,73.07,73.11,73.02,73.09,41771.0,72.293,72.3326,72.2436,72.3128,41771.0
2025-03-31 12:30:00,73.09,73.17,73.08,73.17,192601.0,72.3128,72.392,72.3029,72.392,192601.0
2025-03-31 12:40:00,73.16,73.22,73.15,73.19,42761.0,72.3821,72.4414,72.3722,72.4118,42761.0
2025-03-31 12:50:00,73.2,73.22,73.06,73.09,38439.0,72.4216,72.4414,72.2831,72.3128,38439.0
2025-03-31 13:00:00,73.06,73.14,73.06,73.11,43808.0,72.2831,72.3623,72.2831,72.3326,43808.0
2025-03-31 13:10:00,73.11,73.14,73.03,73.03,66622.0,72.3326,72.3623,72.2535,72.2535,66622.0
2025-03-31 13:20:00,73.03,73.05,72.9,72.92,52085.0,72.2535,72.2732,72.1248,72.1446,52085.0
2025-03-31 13:30:00,72.92,73.01,72.91,72.95,39225.0,72.1446,72.2337,72.1347,72.1743,39225.0
2025-03-31 13:40:00,72.95,72.95,72.83,72.88,70862.0,72.1743,72.1743,72.0556,72.105,70862.0
2025-03-31 13:50:00,72.88,72.98,72.86,72.87,53810.0,72.105,72.204,72.0853,72.0952,53810.0
2025-03-31 14:00:00,72.86,73.02,72.81,73.01,161478.0,72.0853,72.2436,72.0358,72.2337,161478.0
2025-03-31 14:10:00,73.02,73.14,72.97,73.14,78268.0,72.2436,72.3623,72.1941,72.3623,78268.0
2025-03-31 14:20:00,73.14,73.14,73.02,73.05,57512.0,72.3623,72.3623,72.2436,72.2732,57512.0
2025-03-31 14:30:00,73.04,73.15,73.04,73.06,50437.0,72.2633,72.3722,72.2633,72.2831,50437.0
2025-03-31 14:40:00,73.06,73.12,72.95,73.02,55371.0,72.2831,72.3425,72.1743,72.2436,55371.0
2025-03-31 14:50:00,73.02,73.08,73.0,73.04,34994.0,72.2436,72.3029,72.2238,72.2633,34994.0
2025-03-31 15:00:00,73.03,73.16,73.02,73.12,62430.0,72.2535,72.3821,72.2436,72.3425,62430.0
2025-03-31 15:10:00,73.12,73.18,73.08,73.09,177097.0,72.3425,72.4019,72.3029,72.3128,177097.0
2025-03-31 15:20:00,73.09,73.23,73.05,73.09,100601.0,72.3128,72.4513,72.2732,72.3128,100601.0
2025-03-31 15:30:00,73.08,73.19,73.06,73.17,78285.0,72.3029,72.4118,72.2831,72.392,78285.0
2025-03-31 15:40:00,73.17,73.48,73.16,73.38,161087.0,72.392,72.6987,72.3821,72.5997,161087.0
2025-03-31 15:50:00,73.38,73.4,73.24,73.29,457457.0,72.5997,72.6195,72.4612,72.5107,457457.0
2025-04-01 09:30:00,72.75,72.79,72.54,72.69,266783.0,71.9764,72.016,71.7687,71.9171,266783.0
2025-04-01 09:40:00,72.68,72.69,72.49,72.57,104080.0,71.9072,71.9171,71.7192,71.7983,104080.0
2025-04-01 09:50:00,72.57,72.74,72.51,72.63,67258.0,71.7983,71.9665,71.739,71.8577,67258.0
2025-04-01 10:00:00,72.61,72.68,72.54,72.65,154541.0,71.8379,71.9072,71.7687,71.8775,154541.0
2025-04-01 10:10:00,72.65,72.65,72.41,72.48,125155.0,71.8775,71.8775,71.64,71.7093,125155.0
2025-04-01 10:20:00,72.49,72.52,72.43,72.45,93686.0,71.7192,71.7489,71.6598,71.6796,93686.0
2025-04-01 10:30:00,72.44,72.67,72.42,72.64,95854.0,71.6697,71.8973,71.6499,71.8676,95854.0
2025-04-01 10:40:00,72.63,72.73,72.62,72.7,55234.0,71.8577,71.9566,71.8478,71.927,55234.0
2025-04-01 10:50:00,72.7,72.86,72.69,72.83,56566.0,71.927,72.0853,71.9171,72.0556,56566.0
2025-04-01 11:00:00,72.83,72.94,72.82,72.92,51288.0,72.0556,72.1644,72.0457,72.1446,51288.0
2025-04-01 11:10:00,72.91,72.99,72.89,72.95,48107.0,72.1347,72.2139,72.1149,72.1743,48107.0
2025-04-01 11:20:00,72.95,73.02,72.94,72.94,44213.0,72.1743,72.2436,72.1644,72.1644,44213.0
2025-04-01 11:30:00,72.94,72.98,72.88,72.95,71656.0,72.1644,72.204,72.105,72.1743,71656.0
2025-04-01 11:40:00,72.95,72.96,72.91,72.92,37812.0,72.1743,72.1842,72.1347,72.1446,37812.0
2025-04-01 11:50:00,72.94,72.94,72.84,72.88,19046.0,72.1644,72.1644,72.0655,72.105,19046.0
2025-04-01 12:00:00,72.86,72.95,72.86,72.92,24704.0,72.0853,72.1743,72.0853,72.1446,24704.0
2025-04-01 12:10:00,72.92,72.95,72.89,72.94,30984.0,72.1446,72.1743,72.1149,72.1644,30984.0
2025-04-01 12:20:00,72.94,72.96,72.86,72.87,42771.0,72.1644,72.1842,72.0853,72.0952,42771.0
2025-04-01 12:30:00,72.86,72.89,72.75,72.76,39005.0,72.0853,72.1149,71.9764,71.9863,39005.0
2025-04-01 12:40:00,72.77,72.83,72.74,72.83,28790.0,71.9962,72.0556,71.9665,72.0556,28790.0
2025-04-01 12:50:00,72.83,72.9,72.81,72.88,11503.0,72.0556,72.1248,72.0358,72.105,11503.0
2025-04-01 13:00:00,72.88,72.89,72.8,72.82,29026.0,72.105,72.1149,72.0259,72.0457,29026.0
2025-04-01 13:10:00,72.82,72.83,72.73,72.73,22417.0,72.0457,72.0556,71.9566,71.9566,22417.0
2025-04-01 13:20:00,72.73,72.75,72.67,72.68,16016.0,71.9566,71.9764,71.8973,71.9072,16016.0
2025-04-01 13:30:00,72.68,72.72,72.67,72.7,18836.0,71.9072,71.9468,71.8973,71.927,18836.0
2025-04-01 13:40:00,72.71,72.78,72.71,72.77,31648.0,71.9369,72.0061,71.9369,71.9962,31648.0
2025-04-01 13:50:00,72.78,72.82,72.77,72.78,29693.0,72.0061,72.0457,71.9962,72.0061,29693.0
2025-04-01 14:00:00,72.79,72.79,72.7,72.72,43557.0,72.016,72.016,71.927,71.9468,43557.0
2025-04-01 14:10:00,72.72,72.76,72.67,72.69,37055.0,71.9468,71.9863,71.8973,71.9171,37055.0
2025-04-01 14:20:00,72.67,72.68,72.62,72.63,21520.0,71.8973,71.9072,71.8478,71.8577,21520.0
2025-04-01 14:30:00,72.64,72.67,72.61,72.63,68292.0,71.8676,71.8973,71.8379,71.8577,68292.0
2025-04-01 14:40:00,72.63,72.69,72.62,72.63,49674.0,71.8577,71.9171,71.8478,71.8577,49674.0
2025-04-01 14:50:00,72.63,72.68,72.57,72.66,23625.0,71.8577,71.9072,71.7983,71.8874,23625.0
2025-04-01 15:00:00,72.66,72.7,72.65,72.67,45670.0,71.8874,71.927,71.8775,71.8973,45670.0
2025-04-01 15:10:00,72.67,72.73,72.66,72.72,45747.0,71.8973,71.9566,71.8874,71.9468,45747.0
2025-04-01 15:20:00,72.72,72.9,72.72,72.84,62838.0,71.9468,72.1248,71.9468,72.0655,62838.0
2025-04-01 15:30:00,72.83,72.94,72.8,72.91,66420.0,72.0556,72.1644,72.0259,72.1347,66420.0
2025-04-01 15:40:00,72.9,73.07,72.89,73.05,110207.0,72.1248,72.293,72.1149,72.2732,110207.0
2025-04-01 15:50:00,73.05,73.12,73.0,73.07,280594.0,72.2732,72.3425,72.2238,72.293,280594.0
2025-04-02 09:30:00,72.4,72.55,72.2,72.32,177559.0,71.6302,71.7786,71.4323,71.551,177559.0
2025-04-02 09:40:00,72.32,72.32,72.0,72.07,127716.0,71.551,71.551,71.2344,71.3037,127716.0
2025-04-02 09:50:00,72.07,72.11,71.88,72.1,103371.0,71.3037,71.3432,71.1157,71.3333,103371.0
2025-04-02 10:00:00,72.1,72.27,72.07,72.22,99458.0,71.3333,71.5015,71.3037,71.4521,99458.0
2025-04-02 10:10:00,72.22,72.36,72.18,72.33,39230.0,71.4521,71.5906,71.4125,71.5609,39230.0
2025-04-02 10:20:00,72.34,72.38,72.1,72.19,85552.0,71.5708,71.6104,71.3333,71.4224,85552.0
2025-04-02 10:30:00,72.18,72.42,72.12,72.41,156451.0,71.4125,71.6499,71.3531,71.64,156451.0
2025-04-02 10:40:00,72.4,72.43,72.3,72.36,50118.0,71.6302,71.6598,71.5312,71.5906,50118.0
2025-04-02 10:50:00,72.36,72.46,72.35,72.42,73460.0,71.5906,71.6895,71.5807,71.6499,73460.0
2025-04-02 11:00:00,72.42,72.51,72.39,72.44,83118.0,71.6499,71.739,71.6203,71.6697,83118.0
2025-04-02 11:10:00,72.45,72.54,72.43,72.45,67812.0,71.6796,71.7687,71.6598,71.6796,67812.0
2025-04-02 11:20:00,72.45,72.54,72.44,72.49,60341.0,71.6796,71.7687,71.6697,71.7192,60341.0
2025-04-02 11:30:00,72.48,72.61,72.47,72.61,136411.0,71.7093,71.8379,71.6994,71.8379,136411.0
2025-04-02 11:40:00,72.61,72.7,72.49,72.5,37407.0,71.8379,71.927,71.7192,71.7291,37407.0
2025-04-02 11:50:00,72.49,72.53,72.42,72.44,30778.0,71.7192,71.7588,71.6499,71.6697,30778.0
2025-04-02 12:00:00,72.44,72.54,72.43,72.52,19596.0,71.6697,71.7687,71.6598,71.7489,19596.0
2025-04-02 12:10:00,72.51,72.64,72.51,72.6,19572.0,71.739,71.8676,71.739,71.828,19572.0
2025-04-02 12:20:00,72.6,72.67,72.59,72.64,25056.0,71.828,71.8973,71.8181,71.8676,25056.0
2025-04-02 12:30:00,72.64,72.65,72.54,72.58,33112.0,71.8676,71.8775,71.7687,71.8082,33112.0
2025-04-02 12:40:00,72.58,72.59,72.54,72.59,10757.0,71.8082,71.8181,71.7687,71.8181,10757.0
2025-04-02 12:50:00,72.58,72.61,72.53,72.55,45352.0,71.8082,71.8379,71.7588,71.7786,45352.0
2025-04-02 13:00:00,72.55,72.56,72.5,72.55,26538.0,71.7786,71.7885,71.7291,71.7786,26538.0
2025-04-02 13:10:00,72.54,72.57,72.49,72.52,31699.0,71.7687,71.7983,71.7192,71.7489,31699.0
2025-04-02 13:20:00,72.52,72.66,72.51,72.63,44450.0,71.7489,71.8874,71.739,71.8577,44450.0
2025-04-02 13:30:00,72.63,72.64,72.57,72.58,44567.0,71.8577,71.8676,71.7983,71.8082,44567.0
2025-04-02 13:40:00,72.59,72.6,72.49,72.53,68792.0,71.8181,71.828,71.7192,71.7588,68792.0
2025-04-02 13:50:00,72.53,72.56,72.49,72.55,24989.0,71.7588,71.7885,71.7192,71.7786,24989.0
2025-04-02 14:00:00,72.56,72.63,72.54,72.55,29983.0,71.7885,71.8577,71.7687,71.7786,29983.0
2025-04-02 14:10:00,72.54,72.56,72.45,72.46,31830.0,71.7687,71.7885,71.6796,71.6895,31830.0
2025-04-02 14:20:00,72.47,72.48,72.37,72.39,70439.0,71.6994,71.7093,71.6005,71.6203,70439.0
2025-04-02 14:30:00,72.39,72.52,72.38,72.52,68446.0,71.6203,71.7489,71.6104,71.7489,68446.0
2025-04-02 14:40:00,72.54,72.63,72.53,72.62,34428.0,71.7687,71.8577,71.7588,71.8478,34428.0
2025-04-02 14:50:00,72.63,72.63,72.49,72.5,39372.0,71.8577,71.8577,71.7192,71.7291,39372.0
2025-04-02 15:00:00,72.49,72.62,72.49,72.61,42800.0,71.7192,71.8478,71.7192,71.8379,42800.0
2025-04-02 15:10:00,72.6,72.63,72.57,72.63,35741.0,71.828,71.8577,71.7983,71.8577,35741.0
2025-04-02 15:20:00,72.64,72.68,72.6,72.63,47353.0,71.8676,71.9072,71.828,71.8577,47353.0
2025-04-02 15:30:00,72.62,72.69,72.6,72.67,59884.0,71.8478,71.9171,71.828,71.8973,59884.0
2025-04-02 15:40:00,72.67,72.81,72.67,72.81,86851.0,71.8973,72.0358,71.8973,72.0358,86851.0
2025-04-02 15:50:00,72.81,72.82,72.71,72.71,263054.0,72.0358,72.0457,71.9369,71.9369,263054.0
2025-04-03 09:30:00,70.67,71.12,70.6,70.96,292403.0,69.9185,70.3638,69.8493,70.2055,292403.0
2025-04-03 09:40:00,70.96,71.11,70.91,70.95,195404.0,70.2055,70.3539,70.156,70.1956,195404.0
2025-04-03 09:50:00,70.97,71.01,70.59,70.7,125046.0,70.2154,70.2549,69.8394,69.9482,125046.0
2025-04-03 10:00:00,70.69,70.81,70.52,70.66,158976.0,69.9383,70.0571,69.7701,69.9087,158976.0
2025-04-03 10:10:00,70.66,70.86,70.62,70.81,98992.0,69.9087,70.1065,69.8691,70.0571,98992.0
2025-04-03 10:20:00,70.81,70.95,70.75,70.78,143905.0,70.0571,70.1956,69.9977,70.0274,143905.0
2025-04-03 10:30:00,70.78,70.86,70.55,70.58,110770.0,70.0274,70.1065,69.7998,69.8295,110770.0
2025-04-03 10:40:00,70.56,70.68,70.56,70.58,165614.0,69.8097,69.9284,69.8097,69.8295,165614.0
2025-04-03 10:50:00,70.58,70.6,70.42,70.42,168848.0,69.8295,69.8493,69.6712,69.6712,168848.0
2025-04-03 11:00:00,70.42,70.54,70.36,70.39,138667.0,69.6712,69.7899,69.6118,69.6415,138667.0
2025-04-03 11:10:00,70.39,70.5,70.33,70.44,210657.0,69.6415,69.7504,69.5822,69.691,210657.0
2025-04-03 11:20:00,70.42,70.54,70.34,70.38,176652.0,69.6712,69.7899,69.5921,69.6316,176652.0
2025-04-03 11:30:00,70.38,70.56,70.36,70.43,224837.0,69.6316,69.8097,69.6118,69.6811,224837.0
2025-04-03 11:40:00,70.42,70.79,70.41,70.65,157054.0,69.6712,70.0373,69.6613,69.8988,157054.0
2025-04-03 11:50:00,70.65,70.66,70.51,70.62,70367.0,69.8988,69.9087,69.7603,69.8691,70367.0
2025-04-03 12:00:00,70.62,70.72,70.55,70.66,107552.0,69.8691,69.968,69.7998,69.9087,107552.0
2025-04-03 12:10:00,70.66,70.78,70.46,70.52,96040.0,69.9087,70.0274,69.7108,69.7701,96040.0
2025-04-03 12:20:00,70.51,70.63,70.5,70.62,69647.0,69.7603,69.879,69.7504,69.8691,69647.0
2025-04-03 12:30:00,70.62,70.69,70.47,70.47,44490.0,69.8691,69.9383,69.7207,69.7207,44490.0
2025-04-03 12:40:00,70.47,70.57,70.43,70.57,79347.0,69.7207,69.8196,69.6811,69.8196,79347.0
2025-04-03 12:50:00,70.57,70.57,70.43,70.45,52830.0,69.8196,69.8196,69.6811,69.7009,52830.0
2025-04-03 13:00:00,70.45,70.48,70.35,70.36,41328.0,69.7009,69.7306,69.602,69.6118,41328.0
2025-04-03 13:10:00,70.36,70.36,70.27,70.34,37306.0,69.6118,69.6118,69.5228,69.5921,37306.0
2025-04-03 13:20:00,70.34,70.36,70.26,70.28,81366.0,69.5921,69.6118,69.5129,69.5327,81366.0
2025-04-03 13:30:00,70.28,70.45,70.25,70.42,68389.0,69.5327,69.7009,69.503,69.6712,68389.0
2025-04-03 13:40:00,70.41,70.47,70.29,70.42,95373.0,69.6613,69.7207,69.5426,69.6712,95373.0
2025-04-03 13:50:00,70.42,70.44,70.38,70.4,68948.0,69.6712,69.691,69.6316,69.6514,68948.0
2025-04-03 14:00:00,70.4,70.43,70.25,70.31,152521.0,69.6514,69.6811,69.503,69.5624,152521.0
2025-04-03 14:10:00,70.31,70.37,70.21,70.23,164653.0,69.5624,69.6217,69.4634,69.4832,164653.0
2025-04-03 14:20:00,70.24,70.26,70.14,70.17,130886.0,69.4931,69.5129,69.3942,69.4239,130886.0
2025-04-03 14:30:00,70.17,70.28,70.05,70.25,124986.0,69.4239,69.5327,69.3051,69.503,124986.0
2025-04-03 14:40:00,70.24,70.33,70.23,70.28,102604.0,69.4931,69.5822,69.4832,69.5327,102604.0
2025-04-03 14:50:00,70.27,70.31,70.13,70.14,84027.0,69.5228,69.5624,69.3843,69.3942,84027.0
2025-04-03 15:00:00,70.14,70.24,70.1,70.12,112106.0,69.3942,69.4931,69.3546,69.3744,112106.0
2025-04-03 15:10:00,70.12,70.15,69.88,70.01,132519.0,69.3744,69.4041,69.1369,69.2656,132519.0
2025-04-03 15:20:00,70.02,70.03,69.89,69.98,132171.0,69.2755,69.2854,69.1468,69.2359,132171.0
2025-04-03 15:30:00,69.97,70.0,69.81,69.94,167077.0,69.226,69.2557,69.0677,69.1963,167077.0
2025-04-03 15:40:00,69.94,69.94,69.68,69.71,206221.0,69.1963,69.1963,68.9391,68.9688,206221.0
2025-04-03 15:50:00,69.7,69.81,69.63,69.79,796853.0,68.9589,69.0677,68.8896,69.0479,796853.0
2025-04-04 09:30:00,66.74,67.02,66.05,66.12,367100.0,66.0303,66.3074,65.3477,65.4169,367100.0
2025-04-04 09:40:00,66.14,66.14,65.76,65.77,282672.0,65.4367,65.4367,65.0608,65.0707,282672.0
2025-04-04 09:50:00,65.78,65.88,65.53,65.69,276712.0,65.0805,65.1795,64.8332,64.9915,276712.0
2025-04-04 10:00:00,65.67,65.8,65.47,65.56,227396.0,64.9717,65.1003,64.7738,64.8629,227396.0
2025-04-04 10:10:00,65.55,65.55,65.27,65.42,154127.0,64.853,64.853,64.576,64.7244,154127.0
2025-04-04 10:20:00,65.42,65.48,65.12,65.13,229794.0,64.7244,64.7837,64.4276,64.4375,229794.0
2025-04-04 10:30:00,65.11,65.3,64.87,64.93,251051.0,64.4177,64.6056,64.1802,64.2396,251051.0
2025-04-04 10:40:00,64.92,65.03,64.65,64.71,194821.0,64.2297,64.3385,63.9626,64.0219,194821.0
2025-04-04 10:50:00,64.7,65.2,64.6,65.08,260212.0,64.012,64.5067,63.9131,64.388,260212.0
2025-04-04 11:00:00,65.09,65.78,65.06,65.56,401757.0,64.3979,65.0805,64.3682,64.8629,401757.0
2025-04-04 11:10:00,65.56,65.8,65.44,65.44,150612.0,64.8629,65.1003,64.7442,64.7442,150612.0
2025-04-04 11:20:00,65.43,65.48,64.98,64.99,148002.0,64.7343,64.7837,64.2891,64.2989,148002.0
2025-04-04 11:30:00,64.99,65.11,64.72,64.76,252137.0,64.2989,64.4177,64.0318,64.0714,252137.0
2025-04-04 11:40:00,64.76,65.09,64.69,65.03,136293.0,64.0714,64.3979,64.0021,64.3385,136293.0
2025-04-04 11:50:00,65.03,65.12,64.65,64.71,131105.0,64.3385,64.4276,63.9626,64.0219,131105.0
2025-04-04 12:00:00,64.72,64.93,64.64,64.72,133515.0,64.0318,64.2396,63.9527,64.0318,133515.0
2025-04-04 12:10:00,64.7,64.88,64.46,64.51,118657.0,64.012,64.1901,63.7746,63.824,118657.0
2025-04-04 12:20:00,64.51,64.53,64.31,64.45,103605.0,63.824,63.8438,63.6262,63.7647,103605.0
2025-04-04 12:30:00,64.46,64.55,64.35,64.5,81394.0,63.7746,63.8636,63.6658,63.8142,81394.0
2025-04-04 12:40:00,64.53,64.67,64.17,64.17,96414.0,63.8438,63.9823,63.4877,63.4877,96414.0
2025-04-04 12:50:00,64.16,64.36,64.14,64.2,81017.0,63.4778,63.6756,63.458,63.5173,81017.0
2025-04-04 13:00:00,64.19,64.36,64.12,64.31,76788.0,63.5075,63.6756,63.4382,63.6262,76788.0
2025-04-04 13:10:00,64.31,64.31,63.9,63.96,92617.0,63.6262,63.6262,63.2205,63.2799,92617.0
2025-04-04 13:20:00,63.94,64.14,63.91,64.06,124574.0,63.2601,63.458,63.2304,63.3788,124574.0
2025-04-04 13:30:00,64.05,64.36,63.97,64.26,125058.0,63.3689,63.6756,63.2898,63.5767,125058.0
2025-04-04 13:40:00,64.21,64.55,64.17,64.52,104578.0,63.5272,63.8636,63.4877,63.8339,104578.0
2025-04-04 13:50:00,64.53,64.56,64.34,64.5,118815.0,63.8438,63.8735,63.6559,63.8142,118815.0
2025-04-04 14:00:00,64.5,64.67,64.49,64.55,81926.0,63.8142,63.9823,63.8043,63.8636,81926.0
2025-04-04 14:10:00,64.54,64.55,64.16,64.22,199039.0,63.8537,63.8636,63.4778,63.5371,199039.0
2025-04-04 14:20:00,64.22,64.28,64.04,64.14,84587.0,63.5371,63.5965,63.359,63.458,84587.0
2025-04-04 14:30:00,64.14,64.32,64.1,64.11,123058.0,63.458,63.6361,63.4184,63.4283,123058.0
2025-04-04 14:40:00,64.1,64.3,64.04,64.19,109773.0,63.4184,63.6163,63.359,63.5075,109773.0
2025-04-04 14:50:00,64.18,64.28,64.08,64.11,145019.0,63.4976,63.5965,63.3986,63.4283,145019.0
2025-04-04 15:00:00,64.11,64.18,64.02,64.09,114386.0,63.4283,63.4976,63.3393,63.4085,114386.0
2025-04-04 15:10:00,64.09,64.25,64.05,64.14,167374.0,63.4085,63.5668,63.3689,63.458,167374.0
2025-04-04 15:20:00,64.13,64.55,64.13,64.33,350940.0,63.4481,63.8636,63.4481,63.646,350940.0
2025-04-04 15:30:00,64.31,64.56,64.23,64.34,253999.0,63.6262,63.8735,63.547,63.6559,253999.0
2025-04-04 15:40:00,64.34,64.62,64.23,64.34,257927.0,63.6559,63.9329,63.547,63.6559,257927.0
2025-04-04 15:50:00,64.31,64.39,64.0,64.13,871876.0,63.6262,63.7053,63.3195,63.4481,871876.0
2025-04-07 09:30:00,60.35,61.03,60.33,60.89,742871.0,59.7083,60.3811,59.6885,60.2425,742871.0
2025-04-07 09:40:00,60.96,61.36,60.52,61.34,427552.0,60.3118,60.7075,59.8765,60.6878,427552.0
2025-04-07 09:50:00,61.35,61.86,61.35,61.82,405667.0,60.6977,61.2022,60.6977,61.1627,405667.0
2025-04-07 10:00:00,61.82,62.04,61.31,61.39,397763.0,61.1627,61.3803,60.6581,60.7372,397763.0
2025-04-07 10:10:00,61.38,64.12,61.38,63.42,601373.0,60.7273,63.4382,60.7273,62.7456,601373.0
2025-04-07 10:20:00,63.46,63.47,61.45,61.46,495368.0,62.7852,62.7951,60.7966,60.8065,495368.0
2025-04-07 10:30:00,61.46,62.01,61.16,61.16,331136.0,60.8065,61.3506,60.5097,60.5097,331136.0
2025-04-07 10:40:00,61.15,61.54,60.96,61.4,254768.0,60.4998,60.8856,60.3118,60.7471,254768.0
2025-04-07 10:50:00,61.4,62.17,61.4,62.03,365434.0,60.7471,61.5089,60.7471,61.3704,365434.0
2025-04-07 11:00:00,62.03,62.34,61.69,61.79,511412.0,61.3704,61.6771,61.034,61.133,511412.0
2025-04-07 11:10:00,61.77,61.8,61.01,61.36,539785.0,61.1132,61.1429,60.3613,60.7075,539785.0
2025-04-07 11:20:00,61.32,61.63,60.76,60.83,281981.0,60.668,60.9747,60.1139,60.1832,281981.0
2025-04-07 11:30:00,60.85,61.57,60.84,61.48,282129.0,60.203,60.9153,60.1931,60.8263,282129.0
2025-04-07 11:40:00,61.46,62.04,61.44,61.55,148643.0,60.8065,61.3803,60.7867,60.8955,148643.0
2025-04-07 11:50:00,61.55,61.74,61.27,61.27,191821.0,60.8955,61.0835,60.6185,60.6185,191821.0
2025-04-07 12:00:00,61.25,61.31,60.98,61.02,159832.0,60.5987,60.6581,60.3316,60.3712,159832.0
2025-04-07 12:10:00,61.01,61.17,60.89,61.07,109268.0,60.3613,60.5196,60.2425,60.4206,109268.0
2025-04-07 12:20:00,61.05,61.32,60.87,61.31,182484.0,60.4008,60.668,60.2228,60.6581,182484.0
2025-04-07 12:30:00,61.3,61.33,61.14,61.16,221585.0,60.6482,60.6779,60.4899,60.5097,221585.0
2025-04-07 12:40:00,61.17,61.26,60.86,60.9,229569.0,60.5196,60.6086,60.2129,60.2524,229569.0
2025-04-07 12:50:00,60.9,61.08,60.79,60.94,104719.0,60.2524,60.4305,60.1436,60.292,104719.0
2025-04-07 13:00:00,60.95,61.41,60.95,61.13,302232.0,60.3019,60.757,60.3019,60.48,302232.0
2025-04-07 13:10:00,61.13,61.75,61.07,61.71,290688.0,60.48,61.0934,60.4206,61.0538,290688.0
2025-04-07 13:20:00,61.72,61.98,61.63,61.96,129671.0,61.0637,61.321,60.9747,61.3012,129671.0
2025-04-07 13:30:00,61.96,62.27,61.76,62.24,177377.0,61.3012,61.6079,61.1033,61.5782,177377.0
2025-04-07 13:40:00,62.23,62.68,62.07,62.48,242005.0,61.5683,62.0135,61.41,61.8156,242005.0
2025-04-07 13:50:00,62.48,62.61,62.25,62.57,162039.0,61.8156,61.9443,61.5881,61.9047,162039.0
2025-04-07 14:00:00,62.57,62.71,62.28,62.33,212602.0,61.9047,62.0432,61.6178,61.6672,212602.0
2025-04-07 14:10:00,62.32,62.62,62.18,62.61,147629.0,61.6573,61.9541,61.5188,61.9443,147629.0
2025-04-07 14:20:00,62.64,62.73,62.27,62.33,180906.0,61.9739,62.063,61.6079,61.6672,180906.0
2025-04-07 14:30:00,62.34,62.57,62.26,62.55,148623.0,61.6771,61.9047,61.598,61.8849,148623.0
2025-04-07 14:40:00,62.55,62.69,62.43,62.55,134685.0,61.8849,62.0234,61.7662,61.8849,134685.0
2025-04-07 14:50:00,62.55,62.58,62.1,62.19,165081.0,61.8849,61.9146,61.4397,61.5287,165081.0
2025-04-07 15:00:00,62.18,62.43,62.12,62.13,162419.0,61.5188,61.7662,61.4595,61.4694,162419.0
2025-04-07 15:10:00,62.13,62.38,62.03,62.32,154275.0,61.4694,61.7167,61.3704,61.6573,154275.0
2025-04-07 15:20:00,62.32,62.5,62.08,62.17,242992.0,61.6573,61.8354,61.4199,61.5089,242992.0
2025-04-07 15:30:00,62.18,62.64,62.18,62.46,265678.0,61.5188,61.9739,61.5188,61.7958,265678.0
2025-04-07 15:40:00,62.47,62.48,61.86,62.05,235161.0,61.8057,61.8156,61.2022,61.3902,235161.0
2025-04-07 15:50:00,62.03,62.41,61.98,62.3,655488.0,61.3704,61.7464,61.321,61.6375,655488.0
2025-04-08 09:30:00,63.16,63.57,63.14,63.28,695874.0,62.4884,62.894,62.4686,62.6071,695874.0
2025-04-08 09:40:00,63.26,63.27,62.5,62.61,271123.0,62.5873,62.5972,61.8354,61.9443,271123.0
2025-04-08 09:50:00,62.6,62.87,62.36,62.75,151497.0,61.9344,62.2015,61.6969,62.0828,151497.0
2025-04-08 10:00:00,62.75,63.01,62.63,62.96,149514.0,62.0828,62.34,61.964,62.2905,149514.0
2025-04-08 10:10:00,62.97,63.08,62.71,62.86,165610.0,62.3004,62.4093,62.0432,62.1916,165610.0
2025-04-08 10:20:00,62.86,63.05,62.68,62.78,152732.0,62.1916,62.3796,62.0135,62.1124,152732.0
2025-04-08 10:30:00,62.77,62.86,62.52,62.65,100389.0,62.1026,62.1916,61.8552,61.9838,100389.0
2025-04-08 10:40:00,62.66,62.66,62.31,62.33,128483.0,61.9937,61.9937,61.6474,61.6672,128483.0
2025-04-08 10:50:00,62.34,62.35,62.06,62.07,114081.0,61.6771,61.687,61.4001,61.41,114081.0
2025-04-08 11:00:00,62.07,62.16,61.94,62.0,184076.0,61.41,61.499,61.2814,61.3407,184076.0
2025-04-08 11:10:00,62.01,62.01,61.53,61.64,191239.0,61.3506,61.3506,60.8757,60.9846,191239.0
2025-04-08 11:20:00,61.65,61.87,61.58,61.71,231315.0,60.9945,61.2121,60.9252,61.0538,231315.0
2025-04-08 11:30:00,61.7,61.9,61.64,61.71,326844.0,61.0439,61.2418,60.9846,61.0538,326844.0
2025-04-08 11:40:00,61.7,61.88,61.61,61.66,218666.0,61.0439,61.222,60.9549,61.0044,218666.0
2025-04-08 11:50:00,61.67,61.82,61.51,61.73,165955.0,61.0142,61.1627,60.8559,61.0736,165955.0
2025-04-08 12:00:00,61.73,61.76,61.54,61.55,97280.0,61.0736,61.1033,60.8856,60.8955,97280.0
2025-04-08 12:10:00,61.56,61.66,61.31,61.41,175340.0,60.9054,61.0044,60.6581,60.757,175340.0
2025-04-08 12:20:00,61.4,61.51,61.31,61.51,61566.0,60.7471,60.8559,60.6581,60.8559,61566.0
2025-04-08 12:30:00,61.51,61.55,60.96,60.98,108624.0,60.8559,60.8955,60.3118,60.3316,108624.0
2025-04-08 12:40:00,60.98,61.22,60.83,61.11,185840.0,60.3316,60.569,60.1832,60.4602,185840.0
2025-04-08 12:50:00,61.12,61.21,60.7,60.72,154124.0,60.4701,60.5591,60.0546,60.0743,154124.0
2025-04-08 13:00:00,60.72,60.98,60.65,60.67,167568.0,60.0743,60.3316,60.0051,60.0249,167568.0
2025-04-08 13:10:00,60.68,60.85,60.54,60.67,165335.0,60.0348,60.203,59.8963,60.0249,165335.0
2025-04-08 13:20:00,60.65,60.68,60.46,60.5,118608.0,60.0051,60.0348,59.8171,59.8567,118608.0
2025-04-08 13:30:00,60.49,60.8,60.4,60.67,103767.0,59.8468,60.1535,59.7578,60.0249,103767.0
2025-04-08 13:40:00,60.71,60.98,60.62,60.63,48122.0,60.0645,60.3316,59.9754,59.9853,48122.0
2025-04-08 13:50:00,60.62,60.81,60.54,60.79,58220.0,59.9754,60.1634,59.8963,60.1436,58220.0
2025-04-08 14:00:00,60.77,60.86,60.64,60.65,45157.0,60.1238,60.2129,59.9952,60.0051,45157.0
2025-04-08 14:10:00,60.67,60.84,60.52,60.83,214619.0,60.0249,60.1931,59.8765,60.1832,214619.0
2025-04-08 14:20:00,60.83,60.85,60.45,60.46,56238.0,60.1832,60.203,59.8072,59.8171,56238.0
2025-04-08 14:30:00,60.48,61.17,60.48,60.58,135679.0,59.8369,60.5196,59.8369,59.9358,135679.0
2025-04-08 14:40:00,60.57,60.59,60.3,60.46,127221.0,59.9259,59.9457,59.6588,59.8171,127221.0
2025-04-08 14:50:00,60.47,60.52,60.3,60.31,102522.0,59.827,59.8765,59.6588,59.6687,102522.0
2025-04-08 15:00:00,60.31,60.37,60.02,60.03,153086.0,59.6687,59.7281,59.3818,59.3917,153086.0
2025-04-08 15:10:00,60.01,60.08,59.72,59.79,162896.0,59.3719,59.4412,59.085,59.1542,162896.0
2025-04-08 15:20:00,59.79,59.98,59.75,59.91,241317.0,59.1542,59.3422,59.1147,59.273,241317.0
2025-04-08 15:30:00,59.9,59.92,59.27,59.3,238688.0,59.2631,59.2829,58.6398,58.6694,238688.0
2025-04-08 15:40:00,59.3,59.44,59.01,59.03,295140.0,58.6694,58.808,58.3825,58.4023,295140.0
2025-04-08 15:50:00,59.04,59.83,59.04,59.76,612331.0,58.4122,59.1938,58.4122,59.1246,612331.0
2025-04-09 09:30:00,59.7,59.77,59.25,59.64,728741.0,59.0652,59.1345,58.62,59.0058,728741.0
2025-04-09 09:40:00,59.65,59.8,59.07,59.24,224155.0,59.0157,59.1641,58.4419,58.6101,224155.0
2025-04-09 09:50:00,59.22,59.45,59.05,59.28,231764.0,58.5903,58.8179,58.4221,58.6497,231764.0
2025-04-09 10:00:00,59.26,59.62,59.06,59.19,271691.0,58.6299,58.986,58.432,58.5606,271691.0
2025-04-09 10:10:00,59.19,59.3,58.94,59.15,198126.0,58.5606,58.6694,58.3133,58.521,198126.0
2025-04-09 10:20:00,59.13,59.17,58.74,58.9,261241.0,58.5013,58.5408,58.1154,58.2737,261241.0
2025-04-09 10:30:00,58.92,59.3,58.88,59.12,236237.0,58.2935,58.6694,58.2539,58.4914,236237.0
2025-04-09 10:40:00,59.12,59.23,58.93,58.97,141664.0,58.4914,58.6002,58.3034,58.343,141664.0
2025-04-09 10:50:00,58.97,59.0,58.57,58.58,185591.0,58.343,58.3726,57.9472,57.9571,185591.0
2025-04-09 11:00:00,58.57,59.09,58.54,58.98,246109.0,57.9472,58.4617,57.9175,58.3529,246109.0
2025-04-09 11:10:00,58.98,59.22,58.97,59.19,214271.0,58.3529,58.5903,58.343,58.5606,214271.0
2025-04-09 11:20:00,59.19,59.25,59.06,59.18,302191.0,58.5606,58.62,58.432,58.5507,302191.0
2025-04-09 11:30:00,59.18,59.36,59.04,59.08,381686.0,58.5507,58.7288,58.4122,58.4518,381686.0
2025-04-09 11:40:00,59.08,59.45,58.96,59.33,116410.0,58.4518,58.8179,58.3331,58.6991,116410.0
2025-04-09 11:50:00,59.31,59.46,59.17,59.21,88529.0,58.6793,58.8277,58.5408,58.5804,88529.0
2025-04-09 12:00:00,59.19,59.28,59.03,59.21,86582.0,58.5606,58.6497,58.4023,58.5804,86582.0
2025-04-09 12:10:00,59.22,59.42,59.17,59.36,67095.0,58.5903,58.7882,58.5408,58.7288,67095.0
2025-04-09 12:20:00,59.37,59.41,59.16,59.2,75713.0,58.7387,58.7783,58.5309,58.5705,75713.0
2025-04-09 12:30:00,59.19,59.26,59.11,59.18,74220.0,58.5606,58.6299,58.4815,58.5507,74220.0
2025-04-09 12:40:00,59.18,59.22,58.94,59.12,92477.0,58.5507,58.5903,58.3133,58.4914,92477.0
2025-04-09 12:50:00,59.11,59.32,59.02,59.15,100443.0,58.4815,58.6892,58.3924,58.521,100443.0
2025-04-09 13:00:00,59.16,59.69,59.15,59.2,160510.0,58.5309,59.0553,58.521,58.5705,160510.0
2025-04-09 13:10:00,59.21,60.02,58.73,59.91,235972.0,58.5804,59.3818,58.1055,59.273,235972.0
2025-04-09 13:20:00,59.89,62.04,59.65,61.7,565571.0,59.2532,61.3803,59.0157,61.0439,565571.0
2025-04-09 13:30:00,61.72,62.81,61.6,62.19,243602.0,61.0637,62.1421,60.945,61.5287,243602.0
2025-04-09 13:40:00,62.19,63.18,62.08,63.01,254319.0,61.5287,62.5082,61.4199,62.34,254319.0
2025-04-09 13:50:00,62.98,63.43,62.67,63.25,184685.0,62.3103,62.7555,62.0036,62.5774,184685.0
2025-04-09 14:00:00,63.28,63.81,63.19,63.38,337691.0,62.6071,63.1315,62.5181,62.7061,337691.0
2025-04-09 14:10:00,63.37,63.84,63.34,63.65,332391.0,62.6962,63.1612,62.6665,62.9732,332391.0
2025-04-09 14:20:00,63.65,64.01,63.5,63.74,137189.0,62.9732,63.3294,62.8248,63.0622,137189.0
2025-04-09 14:30:00,63.73,63.95,63.53,63.77,120473.0,63.0523,63.27,62.8545,63.0919,120473.0
2025-04-09 14:40:00,63.76,63.82,63.24,63.62,335754.0,63.082,63.1414,62.5676,62.9435,335754.0
2025-04-09 14:50:00,63.63,63.79,63.27,63.33,289148.0,62.9534,63.1117,62.5972,62.6566,289148.0
2025-04-09 15:00:00,63.34,63.68,63.23,63.57,182485.0,62.6665,63.0029,62.5577,62.894,182485.0
2025-04-09 15:10:00,63.59,63.96,63.58,63.9,191755.0,62.9138,63.2799,62.9039,63.2205,191755.0
2025-04-09 15:20:00,63.88,64.32,63.85,64.19,137831.0,63.2007,63.6361,63.1711,63.5075,137831.0
2025-04-09 15:30:00,64.18,64.48,64.07,64.23,202802.0,63.4976,63.7944,63.3887,63.547,202802.0
2025-04-09 15:40:00,64.22,64.31,64.07,64.25,197928.0,63.5371,63.6262,63.3887,63.5668,197928.0
2025-04-09 15:50:00,64.26,64.44,63.82,63.89,792864.0,63.5767,63.7548,63.1414,63.2106,792864.0
2025-04-10 09:30:00,62.18,62.43,61.26,61.56,591887.0,61.5188,61.7662,60.6086,60.9054,591887.0
2025-04-10 09:40:00,61.57,61.73,61.42,61.48,286907.0,60.9153,61.0736,60.7669,60.8263,286907.0
2025-04-10 09:50:00,61.48,61.58,61.18,61.2,134869.0,60.8263,60.9252,60.5295,60.5492,134869.0
2025-04-10 10:00:00,61.19,61.55,61.1,61.24,211748.0,60.5394,60.8955,60.4503,60.5888,211748.0
2025-04-10 10:10:00,61.23,61.5,61.14,61.47,212251.0,60.5789,60.8461,60.4899,60.8164,212251.0
2025-04-10 10:20:00,61.47,61.72,61.46,61.54,206868.0,60.8164,61.0637,60.8065,60.8856,206868.0
2025-04-10 10:30:00,61.58,61.75,61.56,61.7,186562.0,60.9252,61.0934,60.9054,61.0439,186562.0
2025-04-10 10:40:00,61.7,61.82,61.49,61.56,231326.0,61.0439,61.1627,60.8362,60.9054,231326.0
2025-04-10 10:50:00,61.55,61.59,61.3,61.36,155248.0,60.8955,60.9351,60.6482,60.7075,155248.0
2025-04-10 11:00:00,61.36,61.44,61.17,61.36,166981.0,60.7075,60.7867,60.5196,60.7075,166981.0
2025-04-10 11:10:00,61.36,61.44,61.09,61.09,178620.0,60.7075,60.7867,60.4404,60.4404,178620.0
2025-04-10 11:20:00,61.09,61.11,60.95,60.98,283249.0,60.4404,60.4602,60.3019,60.3316,283249.0
2025-04-10 11:30:00,60.98,61.02,60.79,60.8,285340.0,60.3316,60.3712,60.1436,60.1535,285340.0
2025-04-10 11:40:00,60.79,60.86,60.57,60.57,134320.0,60.1436,60.2129,59.9259,59.9259,134320.0
2025-04-10 11:50:00,60.58,60.58,60.28,60.34,115825.0,59.9358,59.9358,59.639,59.6984,115825.0
2025-04-10 12:00:00,60.33,60.5,59.99,60.19,194557.0,59.6885,59.8567,59.3521,59.55,194557.0
2025-04-10 12:10:00,60.18,60.31,59.8,59.86,114624.0,59.5401,59.6687,59.1641,59.2235,114624.0
2025-04-10 12:20:00,59.88,59.88,59.43,59.53,233619.0,59.2433,59.2433,58.7981,58.897,233619.0
2025-04-10 12:30:00,59.52,60.21,59.51,60.1,152214.0,58.8871,59.5698,58.8772,59.4609,152214.0
2025-04-10 12:40:00,60.11,60.36,59.91,60.3,188075.0,59.4708,59.7182,59.273,59.6588,188075.0
2025-04-10 12:50:00,60.3,60.42,60.13,60.24,123068.0,59.6588,59.7775,59.4906,59.5995,123068.0
2025-04-10 13:00:00,60.23,60.78,60.2,60.28,196364.0,59.5896,60.1337,59.5599,59.639,196364.0
2025-04-10 13:10:00,60.3,60.32,59.96,60.11,130603.0,59.6588,59.6786,59.3224,59.4708,130603.0
2025-04-10 13:20:00,60.13,60.34,59.98,60.34,117329.0,59.4906,59.6984,59.3422,59.6984,117329.0
2025-04-10 13:30:00,60.34,60.43,60.22,60.27,117048.0,59.6984,59.7874,59.5797,59.6291,117048.0
2025-04-10 13:40:00,60.27,60.65,60.22,60.44,134385.0,59.6291,60.0051,59.5797,59.7973,134385.0
2025-04-10 13:50:00,60.44,60.69,60.26,60.57,169476.0,59.7973,60.0447,59.6192,59.9259,169476.0
2025-04-10 14:00:00,60.57,60.88,60.46,60.5,98368.0,59.9259,60.2326,59.8171,59.8567,98368.0
2025-04-10 14:10:00,60.49,60.53,60.14,60.29,139030.0,59.8468,59.8864,59.5005,59.6489,139030.0
2025-04-10 14:20:00,60.3,60.69,60.29,60.51,385608.0,59.6588,60.0447,59.6489,59.8666,385608.0
2025-04-10 14:30:00,60.51,60.73,60.38,60.47,288597.0,59.8666,60.0842,59.738,59.827,288597.0
2025-04-10 14:40:00,60.47,60.74,60.37,60.44,110280.0,59.827,60.0941,59.7281,59.7973,110280.0
2025-04-10 14:50:00,60.44,60.54,60.22,60.22,212284.0,59.7973,59.8963,59.5797,59.5797,212284.0
2025-04-10 15:00:00,60.23,60.56,60.05,60.07,144920.0,59.5896,59.9161,59.4115,59.4313,144920.0
2025-04-10 15:10:00,60.07,60.21,60.01,60.15,190434.0,59.4313,59.5698,59.3719,59.5104,190434.0
2025-04-10 15:20:00,60.16,60.29,59.81,59.82,310114.0,59.5203,59.6489,59.174,59.1839,310114.0
2025-04-10 15:30:00,59.82,59.93,59.35,59.38,420850.0,59.1839,59.2927,58.7189,58.7486,420850.0
2025-04-10 15:40:00,59.39,59.53,58.97,59.52,658763.0,58.7585,58.897,58.343,58.8871,658763.0
2025-04-10 15:50:00,59.5,59.82,59.43,59.73,1329785.0,58.8673,59.1839,58.7981,59.0949,1329785.0
2025-04-11 09:30:00,60.97,61.13,60.54,60.8,650579.0,60.3217,60.48,59.8963,60.1535,650579.0
2025-04-11 09:40:00,60.81,61.44,60.73,61.29,380845.0,60.1634,60.7867,60.0842,60.6383,380845.0
2025-04-11 09:50:00,61.29,61.42,61.08,61.1,339181.0,60.6383,60.7669,60.4305,60.4503,339181.0
2025-04-11 10:00:00,61.09,61.53,60.99,61.43,318181.0,60.4404,60.8757,60.3415,60.7768,318181.0
2025-04-11 10:10:00,61.43,61.52,61.02,61.03,232375.0,60.7768,60.8658,60.3712,60.3811,232375.0
2025-04-11 10:20:00,61.04,61.08,60.59,60.62,237793.0,60.3909,60.4305,59.9457,59.9754,237793.0
2025-04-11 10:30:00,60.62,60.96,60.57,60.93,182966.0,59.9754,60.3118,59.9259,60.2821,182966.0
2025-04-11 10:40:00,60.91,61.2,60.86,61.06,273778.0,60.2623,60.5492,60.2129,60.4107,273778.0
2025-04-11 10:50:00,61.05,61.05,60.61,60.64,224034.0,60.4008,60.4008,59.9655,59.9952,224034.0
2025-04-11 11:00:00,60.63,61.12,60.45,60.47,235466.0,59.9853,60.4701,59.8072,59.827,235466.0
2025-04-11 11:10:00,60.46,60.55,60.32,60.54,128883.0,59.8171,59.9062,59.6786,59.8963,128883.0
2025-04-11 11:20:00,60.52,60.81,60.52,60.73,124619.0,59.8765,60.1634,59.8765,60.0842,124619.0
2025-04-11 11:30:00,60.76,60.86,60.7,60.78,170799.0,60.1139,60.2129,60.0546,60.1337,170799.0
2025-04-11 11:40:00,60.77,61.06,60.73,60.99,76264.0,60.1238,60.4107,60.0842,60.3415,76264.0
2025-04-11 11:50:00,60.98,61.08,60.87,61.04,57802.0,60.3316,60.4305,60.2228,60.3909,57802.0
2025-04-11 12:00:00,61.03,61.12,60.93,60.98,69768.0,60.3811,60.4701,60.2821,60.3316,69768.0
2025-04-11 12:10:00,60.99,61.27,60.99,61.27,83839.0,60.3415,60.6185,60.3415,60.6185,83839.0
2025-04-11 12:20:00,61.26,61.26,61.01,61.1,73597.0,60.6086,60.6086,60.3613,60.4503,73597.0
2025-04-11 12:30:00,61.11,61.49,61.1,61.44,82562.0,60.4602,60.8362,60.4503,60.7867,82562.0
2025-04-11 12:40:00,61.44,61.65,61.42,61.59,58298.0,60.7867,60.9945,60.7669,60.9351,58298.0
2025-04-11 12:50:00,61.61,61.69,61.56,61.64,67066.0,60.9549,61.034,60.9054,60.9846,67066.0
2025-04-11 13:00:00,61.65,61.74,61.53,61.62,56740.0,60.9945,61.0835,60.8757,60.9648,56740.0
2025-04-11 13:10:00,61.62,61.63,61.46,61.48,87190.0,60.9648,60.9747,60.8065,60.8263,87190.0
2025-04-11 13:20:00,61.49,61.65,61.39,61.39,95947.0,60.8362,60.9945,60.7372,60.7372,95947.0
2025-04-11 13:30:00,61.39,61.73,61.29,61.73,70893.0,60.7372,61.0736,60.6383,61.0736,70893.0
2025-04-11 13:40:00,61.73,61.96,61.67,61.87,267281.0,61.0736,61.3012,61.0142,61.2121,267281.0
2025-04-11 13:50:00,61.85,62.05,61.81,61.85,91808.0,61.1923,61.3902,61.1528,61.1923,91808.0
2025-04-11 14:00:00,61.86,61.9,61.69,61.76,92105.0,61.2022,61.2418,61.034,61.1033,92105.0
2025-04-11 14:10:00,61.76,61.78,61.59,61.64,66362.0,61.1033,61.1231,60.9351,60.9846,66362.0
2025-04-11 14:20:00,61.63,61.81,61.59,61.8,66404.0,60.9747,61.1528,60.9351,61.1429,66404.0
2025-04-11 14:30:00,61.8,61.97,61.75,61.91,56251.0,61.1429,61.3111,61.0934,61.2517,56251.0
2025-04-11 14:40:00,61.91,62.01,61.87,61.98,70078.0,61.2517,61.3506,61.2121,61.321,70078.0
2025-04-11 14:50:00,61.98,62.08,61.84,61.87,157144.0,61.321,61.4199,61.1824,61.2121,157144.0
2025-04-11 15:00:00,61.87,62.29,61.86,62.28,60215.0,61.2121,61.6277,61.2022,61.6178,60215.0
2025-04-11 15:10:00,62.26,62.4,62.2,62.39,150881.0,61.598,61.7365,61.5386,61.7266,150881.0
2025-04-11 15:20:00,62.39,62.45,62.26,62.31,115425.0,61.7266,61.786,61.598,61.6474,115425.0
2025-04-11 15:30:00,62.31,62.31,62.04,62.08,174979.0,61.6474,61.6474,61.3803,61.4199,174979.0
2025-04-11 15:40:00,62.08,62.2,62.05,62.15,182696.0,61.4199,61.5386,61.3902,61.4891,182696.0
2025-04-11 15:50:00,62.15,62.17,61.99,62.07,606917.0,61.4891,61.5089,61.3308,61.41,606917.0
2025-04-14 09:30:00,62.77,62.82,62.5,62.69,380870.0,62.1026,62.152,61.8354,62.0234,380870.0
2025-04-14 09:40:00,62.69,62.7,62.4,62.6,129504.0,62.0234,62.0333,61.7365,61.9344,129504.0
2025-04-14 09:50:00,62.61,62.64,62.37,62.4,85960.0,61.9443,61.9739,61.7068,61.7365,85960.0
2025-04-14 10:00:00,62.4,62.63,62.32,62.55,98978.0,61.7365,61.964,61.6573,61.8849,98978.0
2025-04-14 10:10:00,62.56,62.58,62.35,62.47,67366.0,61.8948,61.9146,61.687,61.8057,67366.0
2025-04-14 10:20:00,62.48,62.53,62.35,62.46,81038.0,61.8156,61.8651,61.687,61.7958,81038.0
2025-04-14 10:30:00,62.47,62.59,62.4,62.41,82402.0,61.8057,61.9245,61.7365,61.7464,82402.0
2025-04-14 10:40:00,62.42,62.61,62.38,62.59,95069.0,61.7563,61.9443,61.7167,61.9245,95069.0
2025-04-14 10:50:00,62.59,62.75,62.54,62.6,216341.0,61.9245,62.0828,61.875,61.9344,216341.0
2025-04-14 11:00:00,62.6,62.63,62.43,62.47,146085.0,61.9344,61.964,61.7662,61.8057,146085.0
2025-04-14 11:10:00,62.47,62.59,62.38,62.47,107272.0,61.8057,61.9245,61.7167,61.8057,107272.0
2025-04-14 11:20:00,62.46,62.54,62.31,62.41,161566.0,61.7958,61.875,61.6474,61.7464,161566.0
2025-04-14 11:30:00,62.41,62.5,62.33,62.45,111642.0,61.7464,61.8354,61.6672,61.786,111642.0
2025-04-14 11:40:00,62.43,62.43,62.04,62.08,56872.0,61.7662,61.7662,61.3803,61.4199,56872.0
2025-04-14 11:50:00,62.09,62.24,62.01,62.02,53255.0,61.4298,61.5782,61.3506,61.3605,53255.0
2025-04-14 12:00:00,62.02,62.12,61.97,61.97,54273.0,61.3605,61.4595,61.3111,61.3111,54273.0
2025-04-14 12:10:00,61.98,62.12,61.84,62.09,50802.0,61.321,61.4595,61.1824,61.4298,50802.0
2025-04-14 12:20:00,62.09,62.19,61.97,62.06,93676.0,61.4298,61.5287,61.3111,61.4001,93676.0
2025-04-14 12:30:00,62.05,62.33,62.05,62.28,79489.0,61.3902,61.6672,61.3902,61.6178,79489.0
2025-04-14 12:40:00,62.29,62.39,62.25,62.33,36509.0,61.6277,61.7266,61.5881,61.6672,36509.0
2025-04-14 12:50:00,62.32,62.35,62.18,62.23,29298.0,61.6573,61.687,61.5188,61.5683,29298.0
2025-04-14 13:00:00,62.23,62.74,62.21,62.35,93098.0,61.5683,62.0729,61.5485,61.687,93098.0
2025-04-14 13:10:00,62.35,62.46,62.33,62.45,37061.0,61.687,61.7958,61.6672,61.786,37061.0
2025-04-14 13:20:00,62.45,62.55,62.39,62.4,32900.0,61.786,61.8849,61.7266,61.7365,32900.0
2025-04-14 13:30:00,62.43,62.55,62.32,62.5,52340.0,61.7662,61.8849,61.6573,61.8354,52340.0
2025-04-14 13:40:00,62.49,62.52,62.4,62.51,46206.0,61.8255,61.8552,61.7365,61.8453,46206.0
2025-04-14 13:50:00,62.5,62.64,62.49,62.57,35136.0,61.8354,61.9739,61.8255,61.9047,35136.0
2025-04-14 14:00:00,62.57,62.63,62.53,62.61,50386.0,61.9047,61.964,61.8651,61.9443,50386.0
2025-04-14 14:10:00,62.61,62.61,62.51,62.58,139425.0,61.9443,61.9443,61.8453,61.9146,139425.0
2025-04-14 14:20:00,62.6,62.67,62.58,62.65,40446.0,61.9344,62.0036,61.9146,61.9838,40446.0
2025-04-14 14:30:00,62.66,62.74,62.6,62.64,50941.0,61.9937,62.0729,61.9344,61.9739,50941.0
2025-04-14 14:40:00,62.65,62.74,62.63,62.66,56591.0,61.9838,62.0729,61.964,61.9937,56591.0
2025-04-14 14:50:00,62.68,62.73,62.65,62.72,54798.0,62.0135,62.063,61.9838,62.0531,54798.0
2025-04-14 15:00:00,62.72,62.77,62.66,62.71,62034.0,62.0531,62.1026,61.9937,62.0432,62034.0
2025-04-14 15:10:00,62.72,62.78,62.63,62.68,92797.0,62.0531,62.1124,61.964,62.0135,92797.0
2025-04-14 15:20:00,62.69,62.75,62.61,62.62,83562.0,62.0234,62.0828,61.9443,61.9541,83562.0
2025-04-14 15:30:00,62.61,62.72,62.57,62.65,96220.0,61.9443,62.0531,61.9047,61.9838,96220.0
2025-04-14 15:40:00,62.64,62.74,62.61,62.69,119538.0,61.9739,62.0729,61.9443,62.0234,119538.0
2025-04-14 15:50:00,62.68,62.68,62.41,62.54,291115.0,62.0135,62.0135,61.7464,61.875,291115.0
2025-04-15 09:30:00,62.83,63.04,62.58,63.02,305134.0,62.1619,62.3697,61.9146,62.3499,305134.0
2025-04-15 09:40:00,63.01,63.26,63.01,63.24,39550.0,62.34,62.5873,62.34,62.5676,39550.0
2025-04-15 09:50:00,63.23,63.29,63.15,63.18,43569.0,62.5577,62.617,62.4785,62.5082,43569.0
2025-04-15 10:00:00,63.17,63.23,63.1,63.22,73695.0,62.4983,62.5577,62.429,62.5478,73695.0
2025-04-15 10:10:00,63.24,63.43,62.99,63.06,171395.0,62.5676,62.7555,62.3202,62.3895,171395.0
2025-04-15 10:20:00,63.05,63.26,63.01,63.07,87240.0,62.3796,62.5873,62.34,62.3994,87240.0
2025-04-15 10:30:00,63.08,63.22,63.0,63.05,75383.0,62.4093,62.5478,62.3301,62.3796,75383.0
2025-04-15 10:40:00,63.04,63.12,62.9,63.1,146279.0,62.3697,62.4488,62.2312,62.429,146279.0
2025-04-15 10:50:00,63.1,63.19,63.03,63.07,145842.0,62.429,62.5181,62.3598,62.3994,145842.0
2025-04-15 11:00:00,63.06,63.15,63.01,63.12,72027.0,62.3895,62.4785,62.34,62.4488,72027.0
2025-04-15 11:10:00,63.11,63.23,63.05,63.22,148008.0,62.4389,62.5577,62.3796,62.5478,148008.0
2025-04-15 11:20:00,63.23,63.34,63.21,63.27,89880.0,62.5577,62.6665,62.5379,62.5972,89880.0
2025-04-15 11:30:00,63.27,63.28,63.08,63.1,61607.0,62.5972,62.6071,62.4093,62.429,61607.0
2025-04-15 11:40:00,63.11,63.14,63.01,63.08,70828.0,62.4389,62.4686,62.34,62.4093,70828.0
2025-04-15 11:50:00,63.08,63.17,63.05,63.17,31702.0,62.4093,62.4983,62.3796,62.4983,31702.0
2025-04-15 12:00:00,63.18,63.24,63.1,63.13,11269.0,62.5082,62.5676,62.429,62.4587,11269.0
2025-04-15 12:10:00,63.14,63.18,63.08,63.11,11711.0,62.4686,62.5082,62.4093,62.4389,11711.0
2025-04-15 12:20:00,63.11,63.15,63.05,63.05,23495.0,62.4389,62.4785,62.3796,62.3796,23495.0
2025-04-15 12:30:00,63.04,63.12,63.03,63.03,12958.0,62.3697,62.4488,62.3598,62.3598,12958.0
2025-04-15 12:40:00,63.03,63.15,63.02,63.15,21690.0,62.3598,62.4785,62.3499,62.4785,21690.0
2025-04-15 12:50:00,63.15,63.16,63.01,63.04,16057.0,62.4785,62.4884,62.34,62.3697,16057.0
2025-04-15 13:00:00,63.04,63.09,63.0,63.01,27379.0,62.3697,62.4191,62.3301,62.34,27379.0
2025-04-15 13:10:00,63.01,63.04,62.93,63.0,23296.0,62.34,62.3697,62.2609,62.3301,23296.0
2025-04-15 13:20:00,63.0,63.01,62.88,62.89,35833.0,62.3301,62.34,62.2114,62.2213,35833.0
2025-04-15 13:30:00,62.89,63.0,62.83,62.98,49349.0,62.2213,62.3301,62.1619,62.3103,49349.0
2025-04-15 13:40:00,62.98,63.03,62.97,63.0,33561.0,62.3103,62.3598,62.3004,62.3301,33561.0
2025-04-15 13:50:00,62.99,63.01,62.85,62.86,27842.0,62.3202,62.34,62.1817,62.1916,27842.0
2025-04-15 14:00:00,62.85,62.91,62.81,62.89,33112.0,62.1817,62.2411,62.1421,62.2213,33112.0
2025-04-15 14:10:00,62.9,62.9,62.8,62.82,27413.0,62.2312,62.2312,62.1322,62.152,27413.0
2025-04-15 14:20:00,62.82,62.87,62.78,62.82,39039.0,62.152,62.2015,62.1124,62.152,39039.0
2025-04-15 14:30:00,62.82,62.92,62.81,62.89,32067.0,62.152,62.251,62.1421,62.2213,32067.0
2025-04-15 14:40:00,62.89,63.0,62.88,62.95,40284.0,62.2213,62.3301,62.2114,62.2806,40284.0
2025-04-15 14:50:00,62.95,62.99,62.92,62.93,37395.0,62.2806,62.3202,62.251,62.2609,37395.0
2025-04-15 15:00:00,62.92,62.98,62.9,62.95,39326.0,62.251,62.3103,62.2312,62.2806,39326.0
2025-04-15 15:10:00,62.94,63.08,62.94,63.07,51586.0,62.2707,62.4093,62.2707,62.3994,51586.0
2025-04-15 15:20:00,63.07,63.08,63.0,63.03,77030.0,62.3994,62.4093,62.3301,62.3598,77030.0
2025-04-15 15:30:00,63.03,63.05,62.95,62.97,149285.0,62.3598,62.3796,62.2806,62.3004,149285.0
2025-04-15 15:40:00,62.97,62.97,62.77,62.82,189787.0,62.3004,62.3004,62.1026,62.152,189787.0
2025-04-15 15:50:00,62.81,62.92,62.75,62.8,451101.0,62.1421,62.251,62.0828,62.1322,451101.0
2025-04-16 09:30:00,64.09,64.32,63.92,64.28,320584.0,63.4085,63.6361,63.2403,63.5965,320584.0
2025-04-16 09:40:00,64.27,64.48,64.21,64.41,88684.0,63.5866,63.7944,63.5272,63.7251,88684.0
2025-04-16 09:50:00,64.41,64.45,64.15,64.17,111095.0,63.7251,63.7647,63.4679,63.4877,111095.0
2025-04-16 10:00:00,64.17,64.48,64.17,64.39,166513.0,63.4877,63.7944,63.4877,63.7053,166513.0
2025-04-16 10:10:00,64.39,64.49,64.36,64.38,94702.0,63.7053,63.8043,63.6756,63.6954,94702.0
2025-04-16 10:20:00,64.38,64.41,64.26,64.27,78126.0,63.6954,63.7251,63.5767,63.5866,78126.0
2025-04-16 10:30:00,64.26,64.31,64.18,64.28,86657.0,63.5767,63.6262,63.4976,63.5965,86657.0
2025-04-16 10:40:00,64.29,64.44,64.27,64.42,73801.0,63.6064,63.7548,63.5866,63.735,73801.0
2025-04-16 10:50:00,64.42,64.47,64.37,64.44,138788.0,63.735,63.7845,63.6855,63.7548,138788.0
2025-04-16 11:00:00,64.44,64.53,64.38,64.47,125561.0,63.7548,63.8438,63.6954,63.7845,125561.0
2025-04-16 11:10:00,64.46,64.73,64.46,64.7,139435.0,63.7746,64.0417,63.7746,64.012,139435.0
2025-04-16 11:20:00,64.7,64.89,64.67,64.84,136403.0,64.012,64.2,63.9823,64.1505,136403.0
2025-04-16 11:30:00,64.83,64.88,64.73,64.73,131086.0,64.1406,64.1901,64.0417,64.0417,131086.0
2025-04-16 11:40:00,64.72,64.72,64.61,64.64,48977.0,64.0318,64.0318,63.923,63.9527,48977.0
2025-04-16 11:50:00,64.65,64.78,64.58,64.62,100483.0,63.9626,64.0912,63.8933,63.9329,100483.0
2025-04-16 12:00:00,64.62,64.64,64.48,64.56,28876.0,63.9329,63.9527,63.7944,63.8735,28876.0
2025-04-16 12:10:00,64.55,64.65,64.53,64.56,36099.0,63.8636,63.9626,63.8438,63.8735,36099.0
2025-04-16 12:20:00,64.55,64.57,64.45,64.55,80761.0,63.8636,63.8834,63.7647,63.8636,80761.0
2025-04-16 12:30:00,64.55,64.61,64.5,64.59,42638.0,63.8636,63.923,63.8142,63.9032,42638.0
2025-04-16 12:40:00,64.59,64.66,64.54,64.66,41737.0,63.9032,63.9725,63.8537,63.9725,41737.0
2025-04-16 12:50:00,64.66,64.73,64.65,64.69,64226.0,63.9725,64.0417,63.9626,64.0021,64226.0
2025-04-16 13:00:00,64.67,64.79,64.64,64.75,74184.0,63.9823,64.1011,63.9527,64.0615,74184.0
2025-04-16 13:10:00,64.74,64.9,64.72,64.89,29806.0,64.0516,64.2099,64.0318,64.2,29806.0
2025-04-16 13:20:00,64.89,64.91,64.8,64.81,44147.0,64.2,64.2198,64.111,64.1209,44147.0
2025-04-16 13:30:00,64.8,64.81,64.52,64.53,109260.0,64.111,64.1209,63.8339,63.8438,109260.0
2025-04-16 13:40:00,64.53,64.53,64.34,64.37,134764.0,63.8438,63.8438,63.6559,63.6855,134764.0
2025-04-16 13:50:00,64.37,64.41,64.05,64.08,212711.0,63.6855,63.7251,63.3689,63.3986,212711.0
2025-04-16 14:00:00,64.09,64.32,64.07,64.13,119257.0,63.4085,63.6361,63.3887,63.4481,119257.0
2025-04-16 14:10:00,64.14,64.2,64.0,64.08,72335.0,63.458,63.5173,63.3195,63.3986,72335.0
2025-04-16 14:20:00,64.07,64.31,64.04,64.22,100933.0,63.3887,63.6262,63.359,63.5371,100933.0
2025-04-16 14:30:00,64.22,64.33,64.15,64.2,60743.0,63.5371,63.646,63.4679,63.5173,60743.0
2025-04-16 14:40:00,64.2,64.24,64.15,64.19,51676.0,63.5173,63.5569,63.4679,63.5075,51676.0
2025-04-16 14:50:00,64.19,64.24,64.13,64.16,65024.0,63.5075,63.5569,63.4481,63.4778,65024.0
2025-04-16 15:00:00,64.16,64.2,64.03,64.05,147073.0,63.4778,63.5173,63.3492,63.3689,147073.0
2025-04-16 15:10:00,64.06,64.11,63.94,63.94,83106.0,63.3788,63.4283,63.2601,63.2601,83106.0
2025-04-16 15:20:00,63.94,63.97,63.81,63.82,81951.0,63.2601,63.2898,63.1315,63.1414,81951.0
2025-04-16 15:30:00,63.82,63.97,63.82,63.92,103305.0,63.1414,63.2898,63.1414,63.2403,103305.0
2025-04-16 15:40:00,63.93,63.95,63.77,63.85,129299.0,63.2502,63.27,63.0919,63.1711,129299.0
2025-04-16 15:50:00,63.86,64.06,63.83,64.06,409424.0,63.181,63.3788,63.1513,63.3788,409424.0
2025-04-17 09:30:00,64.37,64.72,64.31,64.64,173204.0,63.6855,64.0318,63.6262,63.9527,173204.0
2025-04-17 09:40:00,64.63,64.81,64.56,64.76,120725.0,63.9428,64.1209,63.8735,64.0714,120725.0
2025-04-17 09:50:00,64.77,64.82,64.65,64.81,47625.0,64.0813,64.1308,63.9626,64.1209,47625.0
2025-04-17 10:00:00,64.82,64.89,64.72,64.75,89583.0,64.1308,64.2,64.0318,64.0615,89583.0
2025-04-17 10:10:00,64.75,64.86,64.71,64.86,77233.0,64.0615,64.1703,64.0219,64.1703,77233.0
2025-04-17 10:20:00,64.85,64.89,64.74,64.77,118518.0,64.1604,64.2,64.0516,64.0813,118518.0
2025-04-17 10:30:00,64.76,64.8,64.68,64.7,78465.0,64.0714,64.111,63.9922,64.012,78465.0
2025-04-17 10:40:00,64.69,64.91,64.69,64.88,120931.0,64.0021,64.2198,64.0021,64.1901,120931.0
2025-04-17 10:50:00,64.89,64.9,64.7,64.72,62488.0,64.2,64.2099,64.012,64.0318,62488.0
2025-04-17 11:00:00,64.72,65.02,64.72,64.95,97270.0,64.0318,64.3286,64.0318,64.2594,97270.0
2025-04-17 11:10:00,64.95,65.23,64.93,65.19,94836.0,64.2594,64.5364,64.2396,64.4968,94836.0
2025-04-17 11:20:00,65.19,65.19,65.11,65.13,58798.0,64.4968,64.4968,64.4177,64.4375,58798.0
2025-04-17 11:30:00,65.12,65.17,64.99,65.05,103557.0,64.4276,64.477,64.2989,64.3583,103557.0
2025-04-17 11:40:00,65.06,65.18,65.02,65.09,54779.0,64.3682,64.4869,64.3286,64.3979,54779.0
2025-04-17 11:50:00,65.1,65.19,65.07,65.11,34040.0,64.4078,64.4968,64.3781,64.4177,34040.0
2025-04-17 12:00:00,65.12,65.42,65.07,65.31,92109.0,64.4276,64.7244,64.3781,64.6155,92109.0
2025-04-17 12:10:00,65.33,65.47,65.18,65.46,52977.0,64.6353,64.7738,64.4869,64.7639,52977.0
2025-04-17 12:20:00,65.46,65.59,65.43,65.56,44471.0,64.7639,64.8926,64.7343,64.8629,44471.0
2025-04-17 12:30:00,65.56,65.66,65.48,65.48,52566.0,64.8629,64.9618,64.7837,64.7837,52566.0
2025-04-17 12:40:00,65.47,65.49,65.31,65.46,45825.0,64.7738,64.7936,64.6155,64.7639,45825.0
2025-04-17 12:50:00,65.46,65.51,65.43,65.45,34895.0,64.7639,64.8134,64.7343,64.7541,34895.0
2025-04-17 13:00:00,65.47,65.48,65.35,65.39,32977.0,64.7738,64.7837,64.6551,64.6947,32977.0
2025-04-17 13:10:00,65.39,65.39,65.17,65.23,45706.0,64.6947,64.6947,64.477,64.5364,45706.0
2025-04-17 13:20:00,65.23,65.28,65.18,65.2,31375.0,64.5364,64.5859,64.4869,64.5067,31375.0
2025-04-17 13:30:00,65.2,65.28,65.19,65.26,20542.0,64.5067,64.5859,64.4968,64.5661,20542.0
2025-04-17 13:40:00,65.26,65.41,65.2,65.31,28947.0,64.5661,64.7145,64.5067,64.6155,28947.0
2025-04-17 13:50:00,65.31,65.42,65.3,65.37,28993.0,64.6155,64.7244,64.6056,64.6749,28993.0
2025-04-17 14:00:00,65.37,65.49,65.35,65.45,29925.0,64.6749,64.7936,64.6551,64.7541,29925.0
2025-04-17 14:10:00,65.45,65.48,65.36,65.42,42196.0,64.7541,64.7837,64.665,64.7244,42196.0
2025-04-17 14:20:00,65.41,65.43,65.29,65.31,45059.0,64.7145,64.7343,64.5958,64.6155,45059.0
2025-04-17 14:30:00,65.31,65.39,65.28,65.36,60512.0,64.6155,64.6947,64.5859,64.665,60512.0
2025-04-17 14:40:00,65.37,65.42,65.28,65.31,84221.0,64.6749,64.7244,64.5859,64.6155,84221.0
2025-04-17 14:50:00,65.31,65.36,65.25,65.31,145582.0,64.6155,64.665,64.5562,64.6155,145582.0
2025-04-17 15:00:00,65.31,65.37,65.28,65.34,154121.0,64.6155,64.6749,64.5859,64.6452,154121.0
2025-04-17 15:10:00,65.34,65.35,65.15,65.22,69244.0,64.6452,64.6551,64.4572,64.5265,69244.0
2025-04-17 15:20:00,65.22,65.26,65.11,65.12,126618.0,64.5265,64.5661,64.4177,64.4276,126618.0
2025-04-17 15:30:00,65.11,65.26,65.11,65.14,84510.0,64.4177,64.5661,64.4177,64.4474,84510.0
2025-04-17 15:40:00,65.14,65.22,65.1,65.13,170605.0,64.4474,64.5265,64.4078,64.4375,170605.0
2025-04-17 15:50:00,65.12,65.12,64.94,65.06,462469.0,64.4276,64.4276,64.2495,64.3682,462469.0
2025-04-21 09:30:00,64.67,64.74,64.03,64.31,174419.0,63.9823,64.0516,63.3492,63.6262,174419.0
2025-04-21 09:40:00,64.31,64.45,64.2,64.38,57021.0,63.6262,63.7647,63.5173,63.6954,57021.0
2025-04-21 09:50:00,64.37,64.42,64.14,64.17,76686.0,63.6855,63.735,63.458,63.4877,76686.0
2025-04-21 10:00:00,64.16,64.24,64.04,64.18,199285.0,63.4778,63.5569,63.359,63.4976,199285.0
2025-04-21 10:10:00,64.19,64.29,64.01,64.11,126105.0,63.5075,63.6064,63.3294,63.4283,126105.0
2025-04-21 10:20:00,64.11,64.11,63.92,63.96,69814.0,63.4283,63.4283,63.2403,63.2799,69814.0
2025-04-21 10:30:00,63.94,64.06,63.94,64.06,34029.0,63.2601,63.3788,63.2601,63.3788,34029.0
2025-04-21 10:40:00,64.06,64.21,64.04,64.1,41917.0,63.3788,63.5272,63.359,63.4184,41917.0
2025-04-21 10:50:00,64.08,64.14,63.94,63.99,41771.0,63.3986,63.458,63.2601,63.3096,41771.0
2025-04-21 11:00:00,63.98,64.02,63.93,63.96,34936.0,63.2997,63.3393,63.2502,63.2799,34936.0
2025-04-21 11:10:00,63.95,64.01,63.88,63.97,46480.0,63.27,63.3294,63.2007,63.2898,46480.0
2025-04-21 11:20:00,63.97,64.03,63.91,64.01,80422.0,63.2898,63.3492,63.2304,63.3294,80422.0
2025-04-21 11:30:00,64.01,64.07,63.96,64.02,39653.0,63.3294,63.3887,63.2799,63.3393,39653.0
2025-04-21 11:40:00,64.03,64.07,63.96,64.06,70881.0,63.3492,63.3887,63.2799,63.3788,70881.0
2025-04-21 11:50:00,64.06,64.06,63.97,63.99,69039.0,63.3788,63.3788,63.2898,63.3096,69039.0
2025-04-21 12:00:00,63.98,64.06,63.97,64.04,43812.0,63.2997,63.3788,63.2898,63.359,43812.0
2025-04-21 12:10:00,64.03,64.14,64.02,64.13,64107.0,63.3492,63.458,63.3393,63.4481,64107.0
2025-04-21 12:20:00,64.13,64.18,64.1,64.13,22505.0,63.4481,63.4976,63.4184,63.4481,22505.0
2025-04-21 12:30:00,64.14,64.3,64.13,64.3,32288.0,63.458,63.6163,63.4481,63.6163,32288.0
2025-04-21 12:40:00,64.3,64.34,64.27,64.31,45695.0,63.6163,63.6559,63.5866,63.6262,45695.0
2025-04-21 12:50:00,64.31,64.31,64.06,64.06,96213.0,63.6262,63.6262,63.3788,63.3788,96213.0
2025-04-21 13:00:00,64.06,64.11,63.95,63.98,152048.0,63.3788,63.4283,63.27,63.2997,152048.0
2025-04-21 13:10:00,63.98,64.07,63.95,64.05,26730.0,63.2997,63.3887,63.27,63.3689,26730.0
2025-04-21 13:20:00,64.06,64.16,64.04,64.05,29815.0,63.3788,63.4778,63.359,63.3689,29815.0
2025-04-21 13:30:00,64.06,64.13,64.04,64.07,40072.0,63.3788,63.4481,63.359,63.3887,40072.0
2025-04-21 13:40:00,64.08,64.12,64.04,64.09,40182.0,63.3986,63.4382,63.359,63.4085,40182.0
2025-04-21 13:50:00,64.09,64.13,64.05,64.06,43274.0,63.4085,63.4481,63.3689,63.3788,43274.0
2025-04-21 14:00:00,64.05,64.11,64.04,64.06,55491.0,63.3689,63.4283,63.359,63.3788,55491.0
2025-04-21 14:10:00,64.06,64.13,64.03,64.12,36932.0,63.3788,63.4481,63.3492,63.4382,36932.0
2025-04-21 14:20:00,64.12,64.19,64.09,64.19,36405.0,63.4382,63.5075,63.4085,63.5075,36405.0
2025-04-21 14:30:00,64.19,64.24,64.12,64.15,51363.0,63.5075,63.5569,63.4382,63.4679,51363.0
2025-04-21 14:40:00,64.15,64.16,64.05,64.08,77585.0,63.4679,63.4778,63.3689,63.3986,77585.0
2025-04-21 14:50:00,64.08,64.11,64.05,64.08,66073.0,63.3986,63.4283,63.3689,63.3986,66073.0
2025-04-21 15:00:00,64.08,64.28,64.08,64.27,51450.0,63.3986,63.5965,63.3986,63.5866,51450.0
2025-04-21 15:10:00,64.27,64.29,64.22,64.26,71412.0,63.5866,63.6064,63.5371,63.5767,71412.0
2025-04-21 15:20:00,64.27,64.35,64.25,64.26,83251.0,63.5866,63.6658,63.5668,63.5767,83251.0
2025-04-21 15:30:00,64.27,64.48,64.27,64.4,120509.0,63.5866,63.7944,63.5866,63.7152,120509.0
2025-04-21 15:40:00,64.41,64.58,64.41,64.58,127804.0,63.7251,63.8933,63.7251,63.8933,127804.0
2025-04-21 15:50:00,64.57,64.69,64.5,64.66,403548.0,63.8834,64.0021,63.8142,63.9725,403548.0
2025-04-22 09:30:00,65.39,65.65,65.33,65.52,312460.0,64.6947,64.9519,64.6353,64.8233,312460.0
2025-04-22 09:40:00,65.53,65.59,65.42,65.43,102305.0,64.8332,64.8926,64.7244,64.7343,102305.0
2025-04-22 09:50:00,65.43,65.46,65.23,65.23,88915.0,64.7343,64.7639,64.5364,64.5364,88915.0
2025-04-22 10:00:00,65.22,65.35,65.17,65.34,106771.0,64.5265,64.6551,64.477,64.6452,106771.0
2025-04-22 10:10:00,65.34,65.4,65.26,65.29,128457.0,64.6452,64.7046,64.5661,64.5958,128457.0
2025-04-22 10:20:00,65.29,65.4,65.29,65.35,140895.0,64.5958,64.7046,64.5958,64.6551,140895.0
2025-04-22 10:30:00,65.35,65.35,65.24,65.29,99727.0,64.6551,64.6551,64.5463,64.5958,99727.0
2025-04-22 10:40:00,65.29,65.35,65.2,65.22,72171.0,64.5958,64.6551,64.5067,64.5265,72171.0
2025-04-22 10:50:00,65.22,65.29,65.21,65.25,62265.0,64.5265,64.5958,64.5166,64.5562,62265.0
2025-04-22 11:00:00,65.24,65.36,65.23,65.36,58471.0,64.5463,64.665,64.5364,64.665,58471.0
2025-04-22 11:10:00,65.36,65.49,65.35,65.48,68868.0,64.665,64.7936,64.6551,64.7837,68868.0
2025-04-22 11:20:00,65.48,65.6,65.4,65.41,82059.0,64.7837,64.9025,64.7046,64.7145,82059.0
2025-04-22 11:30:00,65.41,65.43,65.26,65.28,129601.0,64.7145,64.7343,64.5661,64.5859,129601.0
2025-04-22 11:40:00,65.28,65.39,65.28,65.36,64523.0,64.5859,64.6947,64.5859,64.665,64523.0
2025-04-22 11:50:00,65.36,65.66,65.33,65.59,77102.0,64.665,64.9618,64.6353,64.8926,77102.0
2025-04-22 12:00:00,65.6,65.67,65.45,65.52,491861.0,64.9025,64.9717,64.7541,64.8233,491861.0
2025-04-22 12:10:00,65.52,65.61,65.49,65.53,85170.0,64.8233,64.9124,64.7936,64.8332,85170.0
2025-04-22 12:20:00,65.54,65.75,65.54,65.65,133584.0,64.8431,65.0509,64.8431,64.9519,133584.0
2025-04-22 12:30:00,65.65,65.68,65.47,65.52,118605.0,64.9519,64.9816,64.7738,64.8233,118605.0
2025-04-22 12:40:00,65.51,65.51,65.37,65.41,62636.0,64.8134,64.8134,64.6749,64.7145,62636.0
2025-04-22 12:50:00,65.41,65.46,65.35,65.37,81965.0,64.7145,64.7639,64.6551,64.6749,81965.0
2025-04-22 13:00:00,65.36,65.47,65.31,65.42,100988.0,64.665,64.7738,64.6155,64.7244,100988.0
2025-04-22 13:10:00,65.42,65.42,65.03,65.09,84687.0,64.7244,64.7244,64.3385,64.3979,84687.0
2025-04-22 13:20:00,65.09,65.23,64.93,64.95,104591.0,64.3979,64.5364,64.2396,64.2594,104591.0
2025-04-22 13:30:00,64.95,65.07,64.86,65.02,99400.0,64.2594,64.3781,64.1703,64.3286,99400.0
2025-04-22 13:40:00,65.02,65.04,64.92,64.92,53573.0,64.3286,64.3484,64.2297,64.2297,53573.0
2025-04-22 13:50:00,64.93,65.03,64.92,64.94,54729.0,64.2396,64.3385,64.2297,64.2495,54729.0
2025-04-22 14:00:00,64.93,65.14,64.92,65.08,48071.0,64.2396,64.4474,64.2297,64.388,48071.0
2025-04-22 14:10:00,65.07,65.15,65.05,65.13,73156.0,64.3781,64.4572,64.3583,64.4375,73156.0
2025-04-22 14:20:00,65.11,65.24,65.1,65.13,88724.0,64.4177,64.5463,64.4078,64.4375,88724.0
2025-04-22 14:30:00,65.13,65.23,65.13,65.19,36678.0,64.4375,64.5364,64.4375,64.4968,36678.0
2025-04-22 14:40:00,65.19,65.27,65.18,65.22,38140.0,64.4968,64.576,64.4869,64.5265,38140.0
2025-04-22 14:50:00,65.22,65.32,65.21,65.3,38713.0,64.5265,64.6254,64.5166,64.6056,38713.0
2025-04-22 15:00:00,65.31,65.36,65.29,65.33,46406.0,64.6155,64.665,64.5958,64.6353,46406.0
2025-04-22 15:10:00,65.33,65.35,65.23,65.28,49233.0,64.6353,64.6551,64.5364,64.5859,49233.0
2025-04-22 15:20:00,65.28,65.29,65.19,65.2,61328.0,64.5859,64.5958,64.4968,64.5067,61328.0
2025-04-22 15:30:00,65.2,65.26,65.14,65.16,86880.0,64.5067,64.5661,64.4474,64.4671,86880.0
2025-04-22 15:40:00,65.16,65.31,65.13,65.3,109872.0,64.4671,64.6155,64.4375,64.6056,109872.0
2025-04-22 15:50:00,65.29,65.29,65.09,65.17,412259.0,64.5958,64.5958,64.3979,64.477,412259.0
2025-04-23 09:30:00,66.11,66.11,65.21,65.45,348753.0,65.407,65.407,64.5166,64.7541,348753.0
2025-04-23 09:40:00,65.42,65.91,65.4,65.86,123976.0,64.7244,65.2092,64.7046,65.1597,123976.0
2025-04-23 09:50:00,65.87,65.9,65.58,65.87,105579.0,65.1696,65.1993,64.8827,65.1696,105579.0
2025-04-23 10:00:00,65.89,66.06,65.68,66.0,144672.0,65.1894,65.3576,64.9816,65.2982,144672.0
2025-04-23 10:10:00,65.98,66.03,65.07,65.07,198117.0,65.2784,65.3279,64.3781,64.3781,198117.0
2025-04-23 10:20:00,65.04,65.21,65.0,65.03,124843.0,64.3484,64.5166,64.3088,64.3385,124843.0
2025-04-23 10:30:00,65.01,65.16,64.96,64.99,115975.0,64.3187,64.4671,64.2693,64.2989,115975.0
2025-04-23 10:40:00,64.99,65.13,64.87,65.02,125064.0,64.2989,64.4375,64.1802,64.3286,125064.0
2025-04-23 10:50:00,65.0,65.0,64.83,64.97,103266.0,64.3088,64.3088,64.1406,64.2792,103266.0
2025-04-23 11:00:00,64.98,65.2,64.73,64.98,184650.0,64.2891,64.5067,64.0417,64.2891,184650.0
2025-04-23 11:10:00,64.99,64.99,64.76,64.77,126511.0,64.2989,64.2989,64.0714,64.0813,126511.0
2025-04-23 11:20:00,64.77,64.92,64.61,64.88,210935.0,64.0813,64.2297,63.923,64.1901,210935.0
2025-04-23 11:30:00,64.88,64.9,64.71,64.84,169393.0,64.1901,64.2099,64.0219,64.1505,169393.0
2025-04-23 11:40:00,64.85,64.99,64.72,64.76,84379.0,64.1604,64.2989,64.0318,64.0714,84379.0
2025-04-23 11:50:00,64.77,64.88,64.72,64.81,57585.0,64.0813,64.1901,64.0318,64.1209,57585.0
2025-04-23 12:00:00,64.81,64.85,64.71,64.78,35599.0,64.1209,64.1604,64.0219,64.0912,35599.0
2025-04-23 12:10:00,64.78,64.83,64.61,64.63,50269.0,64.0912,64.1406,63.923,63.9428,50269.0
2025-04-23 12:20:00,64.63,64.89,64.55,64.85,54698.0,63.9428,64.2,63.8636,64.1604,54698.0
2025-04-23 12:30:00,64.87,64.94,64.76,64.92,74007.0,64.1802,64.2495,64.0714,64.2297,74007.0
2025-04-23 12:40:00,64.91,64.93,64.78,64.81,57173.0,64.2198,64.2396,64.0912,64.1209,57173.0
2025-04-23 12:50:00,64.81,64.97,64.78,64.91,35781.0,64.1209,64.2792,64.0912,64.2198,35781.0
2025-04-23 13:00:00,64.91,65.02,64.67,64.99,84632.0,64.2198,64.3286,63.9823,64.2989,84632.0
2025-04-23 13:10:00,64.98,65.04,64.94,65.01,53063.0,64.2891,64.3484,64.2495,64.3187,53063.0
2025-04-23 13:20:00,65.01,65.07,64.92,64.92,50731.0,64.3187,64.3781,64.2297,64.2297,50731.0
2025-04-23 13:30:00,64.94,64.98,64.66,64.71,41610.0,64.2495,64.2891,63.9725,64.0219,41610.0
2025-04-23 13:40:00,64.72,64.76,64.65,64.74,37991.0,64.0318,64.0714,63.9626,64.0516,37991.0
2025-04-23 13:50:00,64.74,64.95,64.73,64.91,43497.0,64.0516,64.2594,64.0417,64.2198,43497.0
2025-04-23 14:00:00,64.91,64.96,64.83,64.89,66672.0,64.2198,64.2693,64.1406,64.2,66672.0
2025-04-23 14:10:00,64.91,64.97,64.83,64.89,61183.0,64.2198,64.2792,64.1406,64.2,61183.0
2025-04-23 14:20:00,64.89,64.95,64.65,64.67,38700.0,64.2,64.2594,63.9626,63.9823,38700.0
2025-04-23 14:30:00,64.67,64.76,64.66,64.68,66528.0,63.9823,64.0714,63.9725,63.9922,66528.0
2025-04-23 14:40:00,64.67,64.68,64.57,64.63,41775.0,63.9823,63.9922,63.8834,63.9428,41775.0
2025-04-23 14:50:00,64.63,64.72,64.59,64.63,64578.0,63.9428,64.0318,63.9032,63.9428,64578.0
2025-04-23 15:00:00,64.63,64.68,64.52,64.55,47740.0,63.9428,63.9922,63.8339,63.8636,47740.0
2025-04-23 15:10:00,64.56,64.59,64.42,64.44,74328.0,63.8735,63.9032,63.735,63.7548,74328.0
2025-04-23 15:20:00,64.45,64.45,64.34,64.37,133249.0,63.7647,63.7647,63.6559,63.6855,133249.0
2025-04-23 15:30:00,64.37,64.46,64.35,64.39,187793.0,63.6855,63.7746,63.6658,63.7053,187793.0
2025-04-23 15:40:00,64.39,64.5,64.37,64.5,165499.0,63.7053,63.8142,63.6855,63.8142,165499.0
2025-04-23 15:50:00,64.5,64.63,64.49,64.5,672784.0,63.8142,63.9428,63.8043,63.8142,672784.0
2025-04-24 09:30:00,65.14,65.14,64.72,65.0,361108.0,64.4474,64.4474,64.0318,64.3088,361108.0
2025-04-24 09:40:00,64.99,65.04,64.89,64.95,125174.0,64.2989,64.3484,64.2,64.2594,125174.0
2025-04-24 09:50:00,64.93,64.93,64.79,64.88,119133.0,64.2396,64.2396,64.1011,64.1901,119133.0
2025-04-24 10:00:00,64.87,64.91,64.66,64.75,206643.0,64.1802,64.2198,63.9725,64.0615,206643.0
2025-04-24 10:10:00,64.74,64.74,64.6,64.74,138948.0,64.0516,64.0516,63.9131,64.0516,138948.0
2025-04-24 10:20:00,64.75,64.96,64.74,64.88,201206.0,64.0615,64.2693,64.0516,64.1901,201206.0
2025-04-24 10:30:00,64.87,64.94,64.83,64.92,124330.0,64.1802,64.2495,64.1406,64.2297,124330.0
2025-04-24 10:40:00,64.92,65.05,64.84,64.98,144974.0,64.2297,64.3583,64.1505,64.2891,144974.0
2025-04-24 10:50:00,64.98,65.1,64.94,65.07,88700.0,64.2891,64.4078,64.2495,64.3781,88700.0
2025-04-24 11:00:00,65.07,65.08,65.0,65.03,139962.0,64.3781,64.388,64.3088,64.3385,139962.0
2025-04-24 11:10:00,65.03,65.08,64.93,65.0,107512.0,64.3385,64.388,64.2396,64.3088,107512.0
2025-04-24 11:20:00,65.0,65.02,64.93,64.96,134028.0,64.3088,64.3286,64.2396,64.2693,134028.0
2025-04-24 11:30:00,64.97,64.98,64.85,64.97,144939.0,64.2792,64.2891,64.1604,64.2792,144939.0
2025-04-24 11:40:00,64.97,65.0,64.82,64.96,131129.0,64.2792,64.3088,64.1308,64.2693,131129.0
2025-04-24 11:50:00,64.96,65.01,64.89,64.91,51569.0,64.2693,64.3187,64.2,64.2198,51569.0
2025-04-24 12:00:00,64.91,64.91,64.76,64.85,74381.0,64.2198,64.2198,64.0714,64.1604,74381.0
2025-04-24 12:10:00,64.84,65.04,64.84,65.02,31650.0,64.1505,64.3484,64.1505,64.3286,31650.0
2025-04-24 12:20:00,65.02,65.18,65.01,65.11,100238.0,64.3286,64.4869,64.3187,64.4177,100238.0
2025-04-24 12:30:00,65.11,65.23,65.09,65.22,120966.0,64.4177,64.5364,64.3979,64.5265,120966.0
2025-04-24 12:40:00,65.22,65.23,65.16,65.19,23402.0,64.5265,64.5364,64.4671,64.4968,23402.0
2025-04-24 12:50:00,65.2,65.25,65.2,65.23,29862.0,64.5067,64.5562,64.5067,64.5364,29862.0
2025-04-24 13:00:00,65.22,65.23,65.16,65.16,47621.0,64.5265,64.5364,64.4671,64.4671,47621.0
2025-04-24 13:10:00,65.15,65.16,65.04,65.04,53451.0,64.4572,64.4671,64.3484,64.3484,53451.0
2025-04-24 13:20:00,65.04,65.11,65.0,65.07,67068.0,64.3484,64.4177,64.3088,64.3781,67068.0
2025-04-24 13:30:00,65.06,65.11,65.03,65.06,33714.0,64.3682,64.4177,64.3385,64.3682,33714.0
2025-04-24 13:40:00,65.06,65.09,65.02,65.07,38214.0,64.3682,64.3979,64.3286,64.3781,38214.0
2025-04-24 13:50:00,65.08,65.11,65.05,65.09,40894.0,64.388,64.4177,64.3583,64.3979,40894.0
2025-04-24 14:00:00,65.09,65.18,65.08,65.1,34036.0,64.3979,64.4869,64.388,64.4078,34036.0
2025-04-24 14:10:00,65.11,65.11,64.96,65.0,49744.0,64.4177,64.4177,64.2693,64.3088,49744.0
2025-04-24 14:20:00,64.99,64.99,64.89,64.9,51767.0,64.2989,64.2989,64.2,64.2099,51767.0
2025-04-24 14:30:00,64.89,65.0,64.89,65.0,47626.0,64.2,64.3088,64.2,64.3088,47626.0
2025-04-24 14:40:00,64.99,65.01,64.94,65.01,64854.0,64.2989,64.3187,64.2495,64.3187,64854.0
2025-04-24 14:50:00,65.01,65.1,64.97,65.01,55478.0,64.3187,64.4078,64.2792,64.3187,55478.0
2025-04-24 15:00:00,65.02,65.03,64.96,64.97,41851.0,64.3286,64.3385,64.2693,64.2792,41851.0
2025-04-24 15:10:00,64.98,65.02,64.93,65.0,99505.0,64.2891,64.3286,64.2396,64.3088,99505.0
2025-04-24 15:20:00,64.99,65.06,64.98,64.99,80060.0,64.2989,64.3682,64.2891,64.2989,80060.0
2025-04-24 15:30:00,64.99,65.1,64.97,65.06,102919.0,64.2989,64.4078,64.2792,64.3682,102919.0
2025-04-24 15:40:00,65.07,65.12,65.04,65.11,133004.0,64.3781,64.4276,64.3484,64.4177,133004.0
2025-04-24 15:50:00,65.1,65.11,64.91,65.05,572537.0,64.4078,64.4177,64.2198,64.3583,572537.0
2025-04-25 09:30:00,65.34,65.43,65.15,65.4,295056.0,64.6452,64.7343,64.4572,64.7046,295056.0
2025-04-25 09:40:00,65.41,65.64,65.35,65.59,152248.0,64.7145,64.942,64.6551,64.8926,152248.0
2025-04-25 09:50:00,65.59,65.64,65.48,65.56,162487.0,64.8926,64.942,64.7837,64.8629,162487.0
2025-04-25 10:00:00,65.57,65.83,65.57,65.82,135926.0,64.8728,65.13,64.8728,65.1201,135926.0
2025-04-25 10:10:00,65.82,65.94,65.78,65.8,82839.0,65.1201,65.2388,65.0805,65.1003,82839.0
2025-04-25 10:20:00,65.81,65.82,65.6,65.66,101012.0,65.1102,65.1201,64.9025,64.9618,101012.0
2025-04-25 10:30:00,65.66,65.69,65.55,65.58,64381.0,64.9618,64.9915,64.853,64.8827,64381.0
2025-04-25 10:40:00,65.56,65.71,65.54,65.68,81109.0,64.8629,65.0113,64.8431,64.9816,81109.0
2025-04-25 10:50:00,65.67,65.69,65.59,65.64,52008.0,64.9717,64.9915,64.8926,64.942,52008.0
2025-04-25 11:00:00,65.64,65.67,65.63,65.65,34078.0,64.942,64.9717,64.9321,64.9519,34078.0
2025-04-25 11:10:00,65.66,65.78,65.65,65.73,53096.0,64.9618,65.0805,64.9519,65.0311,53096.0
2025-04-25 11:20:00,65.73,65.88,65.73,65.8,111186.0,65.0311,65.1795,65.0311,65.1003,111186.0
2025-04-25 11:30:00,65.79,65.84,65.73,65.8,88836.0,65.0904,65.1399,65.0311,65.1003,88836.0
2025-04-25 11:40:00,65.81,65.91,65.79,65.87,44736.0,65.1102,65.2092,65.0904,65.1696,44736.0
2025-04-25 11:50:00,65.88,65.97,65.88,65.94,19316.0,65.1795,65.2685,65.1795,65.2388,19316.0
2025-04-25 12:00:00,65.93,65.98,65.89,65.9,21652.0,65.229,65.2784,65.1894,65.1993,21652.0
2025-04-25 12:10:00,65.91,65.97,65.91,65.95,25301.0,65.2092,65.2685,65.2092,65.2487,25301.0
2025-04-25 12:20:00,65.95,65.99,65.88,65.89,20451.0,65.2487,65.2883,65.1795,65.1894,20451.0
2025-04-25 12:30:00,65.89,65.94,65.88,65.92,20524.0,65.1894,65.2388,65.1795,65.2191,20524.0
2025-04-25 12:40:00,65.91,65.92,65.8,65.86,15813.0,65.2092,65.2191,65.1003,65.1597,15813.0
2025-04-25 12:50:00,65.85,65.86,65.79,65.8,18816.0,65.1498,65.1597,65.0904,65.1003,18816.0
2025-04-25 13:00:00,65.8,65.84,65.75,65.82,29029.0,65.1003,65.1399,65.0509,65.1201,29029.0
2025-04-25 13:10:00,65.82,65.89,65.81,65.88,30308.0,65.1201,65.1894,65.1102,65.1795,30308.0
2025-04-25 13:20:00,65.89,65.89,65.79,65.84,66256.0,65.1894,65.1894,65.0904,65.1399,66256.0
2025-04-25 13:30:00,65.86,65.87,65.67,65.71,50035.0,65.1597,65.1696,64.9717,65.0113,50035.0
2025-04-25 13:40:00,65.69,65.78,65.58,65.59,27674.0,64.9915,65.0805,64.8827,64.8926,27674.0
2025-04-25 13:50:00,65.62,65.63,65.42,65.48,68842.0,64.9222,64.9321,64.7244,64.7837,68842.0
2025-04-25 14:00:00,65.49,65.69,65.47,65.69,47084.0,64.7936,64.9915,64.7738,64.9915,47084.0
2025-04-25 14:10:00,65.7,65.71,65.63,65.7,27436.0,65.0014,65.0113,64.9321,65.0014,27436.0
2025-04-25 14:20:00,65.7,65.77,65.69,65.73,50054.0,65.0014,65.0707,64.9915,65.0311,50054.0
2025-04-25 14:30:00,65.74,65.8,65.73,65.8,37945.0,65.041,65.1003,65.0311,65.1003,37945.0
2025-04-25 14:40:00,65.79,65.86,65.79,65.82,51381.0,65.0904,65.1597,65.0904,65.1201,51381.0
2025-04-25 14:50:00,65.81,65.82,65.74,65.75,47204.0,65.1102,65.1201,65.041,65.0509,47204.0
2025-04-25 15:00:00,65.75,65.8,65.73,65.78,38172.0,65.0509,65.1003,65.0311,65.0805,38172.0
2025-04-25 15:10:00,65.78,65.8,65.72,65.78,39507.0,65.0805,65.1003,65.0212,65.0805,39507.0
2025-04-25 15:20:00,65.79,65.88,65.78,65.8,53710.0,65.0904,65.1795,65.0805,65.1003,53710.0
2025-04-25 15:30:00,65.8,65.85,65.75,65.76,61152.0,65.1003,65.1498,65.0509,65.0608,61152.0
2025-04-25 15:40:00,65.76,65.8,65.71,65.77,71094.0,65.0608,65.1003,65.0113,65.0707,71094.0
2025-04-25 15:50:00,65.77,65.92,65.76,65.86,276697.0,65.0707,65.2191,65.0608,65.1597,276697.0
2025-04-28 09:30:00,65.82,66.04,65.8,65.98,204753.0,65.1201,65.3378,65.1003,65.2784,204753.0
2025-04-28 09:40:00,65.99,66.07,65.84,65.92,85285.0,65.2883,65.3675,65.1399,65.2191,85285.0
2025-04-28 09:50:00,65.91,65.95,65.76,65.81,52717.0,65.2092,65.2487,65.0608,65.1102,52717.0
2025-04-28 10:00:00,65.8,66.0,65.78,65.93,101894.0,65.1003,65.2982,65.0805,65.229,101894.0
2025-04-28 10:10:00,65.94,66.04,65.93,66.02,100674.0,65.2388,65.3378,65.229,65.318,100674.0
2025-04-28 10:20:00,66.03,66.21,66.02,66.15,96199.0,65.3279,65.506,65.318,65.4466,96199.0
2025-04-28 10:30:00,66.15,66.28,66.05,66.23,93414.0,65.4466,65.5752,65.3477,65.5258,93414.0
2025-04-28 10:40:00,66.23,66.28,66.16,66.23,108473.0,65.5258,65.5752,65.4565,65.5258,108473.0
2025-04-28 10:50:00,66.22,66.22,66.04,66.06,93915.0,65.5159,65.5159,65.3378,65.3576,93915.0
2025-04-28 11:00:00,66.05,66.14,65.96,65.97,139456.0,65.3477,65.4367,65.2586,65.2685,139456.0
2025-04-28 11:10:00,65.97,65.98,65.83,65.9,71836.0,65.2685,65.2784,65.13,65.1993,71836.0
2025-04-28 11:20:00,65.91,66.0,65.91,65.95,160888.0,65.2092,65.2982,65.2092,65.2487,160888.0
2025-04-28 11:30:00,65.95,65.99,65.85,65.93,129710.0,65.2487,65.2883,65.1498,65.229,129710.0
2025-04-28 11:40:00,65.94,65.95,65.8,65.82,55593.0,65.2388,65.2487,65.1003,65.1201,55593.0
2025-04-28 11:50:00,65.81,65.9,65.77,65.83,26409.0,65.1102,65.1993,65.0707,65.13,26409.0
2025-04-28 12:00:00,65.85,65.89,65.83,65.85,29790.0,65.1498,65.1894,65.13,65.1498,29790.0
2025-04-28 12:10:00,65.86,65.97,65.85,65.97,36391.0,65.1597,65.2685,65.1498,65.2685,36391.0
2025-04-28 12:20:00,65.97,65.99,65.92,65.94,33613.0,65.2685,65.2883,65.2191,65.2388,33613.0
2025-04-28 12:30:00,65.94,65.98,65.89,65.93,32701.0,65.2388,65.2784,65.1894,65.229,32701.0
2025-04-28 12:40:00,65.93,66.0,65.93,65.99,67024.0,65.229,65.2982,65.229,65.2883,67024.0
2025-04-28 12:50:00,65.98,65.99,65.87,65.91,27038.0,65.2784,65.2883,65.1696,65.2092,27038.0
2025-04-28 13:00:00,65.92,65.95,65.86,65.88,23509.0,65.2191,65.2487,65.1597,65.1795,23509.0
2025-04-28 13:10:00,65.86,65.86,65.8,65.84,30122.0,65.1597,65.1597,65.1003,65.1399,30122.0
2025-04-28 13:20:00,65.85,65.91,65.81,65.85,24407.0,65.1498,65.2092,65.1102,65.1498,24407.0
2025-04-28 13:30:00,65.84,65.86,65.77,65.84,60392.0,65.1399,65.1597,65.0707,65.1399,60392.0
2025-04-28 13:40:00,65.86,65.89,65.84,65.87,26668.0,65.1597,65.1894,65.1399,65.1696,26668.0
2025-04-28 13:50:00,65.87,65.93,65.86,65.92,31144.0,65.1696,65.229,65.1597,65.2191,31144.0
2025-04-28 14:00:00,65.92,66.04,65.91,65.99,39909.0,65.2191,65.3378,65.2092,65.2883,39909.0
2025-04-28 14:10:00,65.99,66.01,65.95,65.96,36074.0,65.2883,65.3081,65.2487,65.2586,36074.0
2025-04-28 14:20:00,65.98,66.09,65.95,66.08,58444.0,65.2784,65.3872,65.2487,65.3774,58444.0
2025-04-28 14:30:00,66.08,66.08,66.01,66.05,27256.0,65.3774,65.3774,65.3081,65.3477,27256.0
2025-04-28 14:40:00,66.05,66.06,65.98,66.01,41466.0,65.3477,65.3576,65.2784,65.3081,41466.0
2025-04-28 14:50:00,66.02,66.05,65.99,66.0,25660.0,65.318,65.3477,65.2883,65.2982,25660.0
2025-04-28 15:00:00,66.0,66.05,66.0,66.03,32167.0,65.2982,65.3477,65.2982,65.3279,32167.0
2025-04-28 15:10:00,66.03,66.05,65.99,66.03,42487.0,65.3279,65.3477,65.2883,65.3279,42487.0
2025-04-28 15:20:00,66.02,66.11,66.02,66.06,45869.0,65.318,65.407,65.318,65.3576,45869.0
2025-04-28 15:30:00,66.06,66.07,65.96,65.98,77228.0,65.3576,65.3675,65.2586,65.2784,77228.0
2025-04-28 15:40:00,65.98,66.07,65.92,66.06,107038.0,65.2784,65.3675,65.2191,65.3576,107038.0
2025-04-28 15:50:00,66.07,66.15,66.0,66.03,301416.0,65.3675,65.4466,65.2982,65.3279,301416.0
2025-04-29 09:30:00,65.32,65.48,65.26,65.41,202302.0,64.6254,64.7837,64.5661,64.7145,202302.0
2025-04-29 09:40:00,65.39,65.54,65.39,65.41,74525.0,64.6947,64.8431,64.6947,64.7145,74525.0
2025-04-29 09:50:00,65.41,65.71,65.4,65.59,67963.0,64.7145,65.0113,64.7046,64.8926,67963.0
2025-04-29 10:00:00,65.58,65.65,65.49,65.55,81500.0,64.8827,64.9519,64.7936,64.853,81500.0
2025-04-29 10:10:00,65.55,65.67,65.51,65.67,82057.0,64.853,64.9717,64.8134,64.9717,82057.0
2025-04-29 10:20:00,65.66,65.7,65.58,65.59,86694.0,64.9618,65.0014,64.8827,64.8926,86694.0
2025-04-29 10:30:00,65.59,65.67,65.57,65.67,77544.0,64.8926,64.9717,64.8728,64.9717,77544.0
2025-04-29 10:40:00,65.67,65.79,65.67,65.78,74310.0,64.9717,65.0904,64.9717,65.0805,74310.0
2025-04-29 10:50:00,65.78,65.9,65.73,65.8,77050.0,65.0805,65.1993,65.0311,65.1003,77050.0
2025-04-29 11:00:00,65.82,65.84,65.7,65.78,47618.0,65.1201,65.1399,65.0014,65.0805,47618.0
2025-04-29 11:10:00,65.77,65.91,65.76,65.82,64158.0,65.0707,65.2092,65.0608,65.1201,64158.0
2025-04-29 11:20:00,65.81,65.86,65.76,65.84,89187.0,65.1102,65.1597,65.0608,65.1399,89187.0
2025-04-29 11:30:00,65.83,65.85,65.72,65.77,108407.0,65.13,65.1498,65.0212,65.0707,108407.0
2025-04-29 11:40:00,65.77,65.8,65.72,65.77,29517.0,65.0707,65.1003,65.0212,65.0707,29517.0
2025-04-29 11:50:00,65.76,65.77,65.65,65.66,29178.0,65.0608,65.0707,64.9519,64.9618,29178.0
2025-04-29 12:00:00,65.68,65.82,65.67,65.81,28863.0,64.9816,65.1201,64.9717,65.1102,28863.0
2025-04-29 12:10:00,65.82,65.9,65.8,65.85,23950.0,65.1201,65.1993,65.1003,65.1498,23950.0
2025-04-29 12:20:00,65.86,65.87,65.79,65.8,20133.0,65.1597,65.1696,65.0904,65.1003,20133.0
2025-04-29 12:30:00,65.81,65.81,65.71,65.72,20699.0,65.1102,65.1102,65.0113,65.0212,20699.0
2025-04-29 12:40:00,65.72,65.74,65.61,65.63,16657.0,65.0212,65.041,64.9124,64.9321,16657.0
2025-04-29 12:50:00,65.66,65.66,65.56,65.6,17317.0,64.9618,64.9618,64.8629,64.9025,17317.0
2025-04-29 13:00:00,65.61,65.64,65.56,65.56,37450.0,64.9124,64.942,64.8629,64.8629,37450.0
2025-04-29 13:10:00,65.56,65.68,65.51,65.67,19769.0,64.8629,64.9816,64.8134,64.9717,19769.0
2025-04-29 13:20:00,65.66,65.69,65.64,65.65,19291.0,64.9618,64.9915,64.942,64.9519,19291.0
2025-04-29 13:30:00,65.65,65.68,65.63,65.67,20508.0,64.9519,64.9816,64.9321,64.9717,20508.0
2025-04-29 13:40:00,65.68,65.77,65.68,65.76,21225.0,64.9816,65.0707,64.9816,65.0608,21225.0
2025-04-29 13:50:00,65.75,65.78,65.69,65.7,20160.0,65.0509,65.0805,64.9915,65.0014,20160.0
2025-04-29 14:00:00,65.69,65.7,65.63,65.65,30411.0,64.9915,65.0014,64.9321,64.9519,30411.0
2025-04-29 14:10:00,65.61,65.61,65.5,65.51,26962.0,64.9124,64.9124,64.8035,64.8134,26962.0
2025-04-29 14:20:00,65.51,65.51,65.46,65.51,21832.0,64.8134,64.8134,64.7639,64.8134,21832.0
2025-04-29 14:30:00,65.51,65.53,65.48,65.5,16688.0,64.8134,64.8332,64.7837,64.8035,16688.0
2025-04-29 14:40:00,65.5,65.51,65.44,65.45,15335.0,64.8035,64.8134,64.7442,64.7541,15335.0
2025-04-29 14:50:00,65.44,65.46,65.4,65.42,20972.0,64.7442,64.7639,64.7046,64.7244,20972.0
2025-04-29 15:00:00,65.42,65.49,65.41,65.47,19468.0,64.7244,64.7936,64.7145,64.7738,19468.0
2025-04-29 15:10:00,65.48,65.52,65.46,65.52,26780.0,64.7837,64.8233,64.7639,64.8233,26780.0
2025-04-29 15:20:00,65.51,65.53,65.45,65.47,32176.0,64.8134,64.8332,64.7541,64.7738,32176.0
2025-04-29 15:30:00,65.47,65.55,65.47,65.53,46025.0,64.7738,64.853,64.7738,64.8332,46025.0
2025-04-29 15:40:00,65.53,65.55,65.47,65.52,86082.0,64.8332,64.853,64.7738,64.8233,86082.0
2025-04-29 15:50:00,65.53,65.54,65.43,65.51,270432.0,64.8332,64.8431,64.7343,64.8134,270432.0
2025-04-30 09:30:00,65.31,65.32,64.98,65.12,173019.0,64.6155,64.6254,64.2891,64.4276,173019.0
2025-04-30 09:40:00,65.09,65.09,64.82,64.89,80007.0,64.3979,64.3979,64.1308,64.2,80007.0
2025-04-30 09:50:00,64.89,64.97,64.68,64.72,99314.0,64.2,64.2792,63.9922,64.0318,99314.0
2025-04-30 10:00:00,64.73,64.9,64.72,64.86,240747.0,64.0417,64.2099,64.0318,64.1703,240747.0
2025-04-30 10:10:00,64.85,64.89,64.76,64.84,49367.0,64.1604,64.2,64.0714,64.1505,49367.0
2025-04-30 10:20:00,64.84,64.89,64.81,64.85,57338.0,64.1505,64.2,64.1209,64.1604,57338.0
2025-04-30 10:30:00,64.87,64.97,64.81,64.88,87025.0,64.1802,64.2792,64.1209,64.1901,87025.0
2025-04-30 10:40:00,64.88,64.88,64.7,64.75,62489.0,64.1901,64.1901,64.012,64.0615,62489.0
2025-04-30 10:50:00,64.75,64.96,64.68,64.96,63146.0,64.0615,64.2693,63.9922,64.2693,63146.0
2025-04-30 11:00:00,64.97,65.15,64.97,65.14,61105.0,64.2792,64.4572,64.2792,64.4474,61105.0
2025-04-30 11:10:00,65.16,65.28,65.15,65.24,27045.0,64.4671,64.5859,64.4572,64.5463,27045.0
2025-04-30 11:20:00,65.23,65.27,65.05,65.05,73549.0,64.5364,64.576,64.3583,64.3583,73549.0
2025-04-30 11:30:00,65.06,65.32,65.06,65.22,165160.0,64.3682,64.6254,64.3682,64.5265,165160.0
2025-04-30 11:40:00,65.23,65.26,64.44,64.45,378172.0,64.5364,64.5661,63.7548,63.7647,378172.0
2025-04-30 11:50:00,64.46,64.49,64.23,64.25,112369.0,63.7746,63.8043,63.547,63.5668,112369.0
2025-04-30 12:00:00,64.25,64.46,64.25,64.46,41841.0,63.5668,63.7746,63.5668,63.7746,41841.0
2025-04-30 12:10:00,64.47,64.49,64.36,64.38,29934.0,63.7845,63.8043,63.6756,63.6954,29934.0
2025-04-30 12:20:00,64.38,64.42,64.26,64.28,27958.0,63.6954,63.735,63.5767,63.5965,27958.0
2025-04-30 12:30:00,64.27,64.33,64.19,64.33,48938.0,63.5866,63.646,63.5075,63.646,48938.0
2025-04-30 12:40:00,64.33,64.5,64.3,64.47,76160.0,63.646,63.8142,63.6163,63.7845,76160.0
2025-04-30 12:50:00,64.47,64.51,64.41,64.42,28990.0,63.7845,63.824,63.7251,63.735,28990.0
2025-04-30 13:00:00,64.41,64.44,64.15,64.17,68524.0,63.7251,63.7548,63.4679,63.4877,68524.0
2025-04-30 13:10:00,64.17,64.22,64.02,64.2,46760.0,63.4877,63.5371,63.3393,63.5173,46760.0
2025-04-30 13:20:00,64.2,64.38,64.19,64.35,48047.0,63.5173,63.6954,63.5075,63.6658,48047.0
2025-04-30 13:30:00,64.34,64.4,64.29,64.34,97357.0,63.6559,63.7152,63.6064,63.6559,97357.0
2025-04-30 13:40:00,64.34,64.39,64.2,64.22,110922.0,63.6559,63.7053,63.5173,63.5371,110922.0
2025-04-30 13:50:00,64.22,64.29,64.2,64.23,50057.0,63.5371,63.6064,63.5173,63.547,50057.0
2025-04-30 14:00:00,64.24,64.54,64.2,64.32,161521.0,63.5569,63.8537,63.5173,63.6361,161521.0
2025-04-30 14:10:00,64.31,64.46,64.31,64.42,50657.0,63.6262,63.7746,63.6262,63.735,50657.0
2025-04-30 14:20:00,64.45,64.45,64.28,64.31,46940.0,63.7647,63.7647,63.5965,63.6262,46940.0
2025-04-30 14:30:00,64.31,64.34,64.27,64.28,33578.0,63.6262,63.6559,63.5866,63.5965,33578.0
2025-04-30 14:40:00,64.29,64.39,64.22,64.38,50140.0,63.6064,63.7053,63.5371,63.6954,50140.0
2025-04-30 14:50:00,64.38,64.46,64.37,64.38,38727.0,63.6954,63.7746,63.6855,63.6954,38727.0
2025-04-30 15:00:00,64.39,64.41,64.32,64.34,33354.0,63.7053,63.7251,63.6361,63.6559,33354.0
2025-04-30 15:10:00,64.33,64.39,64.3,64.31,57172.0,63.646,63.7053,63.6163,63.6262,57172.0
2025-04-30 15:20:00,64.31,64.37,64.28,64.29,47284.0,63.6262,63.6855,63.5965,63.6064,47284.0
2025-04-30 15:30:00,64.28,64.35,64.25,64.31,87199.0,63.5965,63.6658,63.5668,63.6262,87199.0
2025-04-30 15:40:00,64.3,64.43,64.25,64.41,106337.0,63.6163,63.7449,63.5668,63.7251,106337.0
2025-04-30 15:50:00,64.4,64.72,64.4,64.47,347728.0,63.7152,64.0318,63.7152,63.7845,347728.0
2025-05-01 09:30:00,64.57,65.12,64.5,65.06,197677.0,63.8834,64.4276,63.8142,64.3682,197677.0
2025-05-01 09:40:00,65.05,65.24,64.98,65.2,110071.0,64.3583,64.5463,64.2891,64.5067,110071.0
2025-05-01 09:50:00,65.21,65.24,64.97,64.99,108544.0,64.5166,64.5463,64.2792,64.2989,108544.0
2025-05-01 10:00:00,65.0,65.31,65.0,65.25,111800.0,64.3088,64.6155,64.3088,64.5562,111800.0
2025-05-01 10:10:00,65.25,65.35,65.21,65.26,80355.0,64.5562,64.6551,64.5166,64.5661,80355.0
2025-05-01 10:20:00,65.26,65.3,65.21,65.24,74946.0,64.5661,64.6056,64.5166,64.5463,74946.0
2025-05-01 10:30:00,65.25,65.3,65.13,65.28,106287.0,64.5562,64.6056,64.4375,64.5859,106287.0
2025-05-01 10:40:00,65.29,65.3,65.16,65.22,127804.0,64.5958,64.6056,64.4671,64.5265,127804.0
2025-05-01 10:50:00,65.22,65.27,65.16,65.22,68893.0,64.5265,64.576,64.4671,64.5265,68893.0
2025-05-01 11:00:00,65.22,65.23,65.11,65.12,46883.0,64.5265,64.5364,64.4177,64.4276,46883.0
2025-05-01 11:10:00,65.12,65.19,65.08,65.09,64454.0,64.4276,64.4968,64.388,64.3979,64454.0
2025-05-01 11:20:00,65.09,65.18,65.06,65.12,44675.0,64.3979,64.4869,64.3682,64.4276,44675.0
2025-05-01 11:30:00,65.14,65.15,64.86,64.87,95276.0,64.4474,64.4572,64.1703,64.1802,95276.0
2025-05-01 11:40:00,64.88,64.88,64.71,64.71,55788.0,64.1901,64.1901,64.0219,64.0219,55788.0
2025-05-01 11:50:00,64.7,64.72,64.54,64.55,58257.0,64.012,64.0318,63.8537,63.8636,58257.0
2025-05-01 12:00:00,64.55,64.6,64.46,64.53,35034.0,63.8636,63.9131,63.7746,63.8438,35034.0
2025-05-01 12:10:00,64.52,64.53,64.38,64.42,18290.0,63.8339,63.8438,63.6954,63.735,18290.0
2025-05-01 12:20:00,64.42,64.48,64.37,64.45,18473.0,63.735,63.7944,63.6855,63.7647,18473.0
2025-05-01 12:30:00,64.43,64.46,64.4,64.41,34670.0,63.7449,63.7746,63.7152,63.7251,34670.0
2025-05-01 12:40:00,64.4,64.44,64.31,64.38,48769.0,63.7152,63.7548,63.6262,63.6954,48769.0
2025-05-01 12:50:00,64.4,64.42,64.31,64.36,55033.0,63.7152,63.735,63.6262,63.6756,55033.0
2025-05-01 13:00:00,64.35,64.59,64.34,64.58,77348.0,63.6658,63.9032,63.6559,63.8933,77348.0
2025-05-01 13:10:00,64.58,64.67,64.57,64.64,45410.0,63.8933,63.9823,63.8834,63.9527,45410.0
2025-05-01 13:20:00,64.63,64.7,64.62,64.69,46968.0,63.9428,64.012,63.9329,64.0021,46968.0
2025-05-01 13:30:00,64.68,64.75,64.64,64.69,64672.0,63.9922,64.0615,63.9527,64.0021,64672.0
2025-05-01 13:40:00,64.68,64.69,64.6,64.69,27113.0,63.9922,64.0021,63.9131,64.0021,27113.0
2025-05-01 13:50:00,64.7,64.74,64.68,64.69,24299.0,64.012,64.0516,63.9922,64.0021,24299.0
2025-05-01 14:00:00,64.69,64.84,64.69,64.83,23101.0,64.0021,64.1505,64.0021,64.1406,23101.0
2025-05-01 14:10:00,64.82,64.97,64.81,64.97,29790.0,64.1308,64.2792,64.1209,64.2792,29790.0
2025-05-01 14:20:00,64.97,65.26,64.95,65.18,131157.0,64.2792,64.5661,64.2594,64.4869,131157.0
2025-05-01 14:30:00,65.18,65.22,65.09,65.1,44834.0,64.4869,64.5265,64.3979,64.4078,44834.0
2025-05-01 14:40:00,65.11,65.18,65.09,65.16,27196.0,64.4177,64.4869,64.3979,64.4671,27196.0
2025-05-01 14:50:00,65.15,65.15,65.09,65.09,21782.0,64.4572,64.4572,64.3979,64.3979,21782.0
2025-05-01 15:00:00,65.1,65.18,65.06,65.14,40044.0,64.4078,64.4869,64.3682,64.4474,40044.0
2025-05-01 15:10:00,65.14,65.14,65.06,65.08,25388.0,64.4474,64.4474,64.3682,64.388,25388.0
2025-05-01 15:20:00,65.09,65.15,65.05,65.14,35856.0,64.3979,64.4572,64.3583,64.4474,35856.0
2025-05-01 15:30:00,65.14,65.17,65.03,65.06,100886.0,64.4474,64.477,64.3385,64.3682,100886.0
2025-05-01 15:40:00,65.05,65.09,64.99,65.06,153740.0,64.3583,64.3979,64.2989,64.3682,153740.0
2025-05-01 15:50:00,65.07,65.07,64.7,64.82,368849.0,64.3781,64.3781,64.012,64.1308,368849.0
2025-05-02 09:30:00,67.12,67.16,66.52,66.66,407387.0,66.4063,66.4459,65.8127,65.9512,407387.0
2025-05-02 09:40:00,66.66,66.74,66.19,66.23,208991.0,65.9512,66.0303,65.4862,65.5258,208991.0
2025-05-02 09:50:00,66.24,66.28,65.86,66.17,216525.0,65.5357,65.5752,65.1597,65.4664,216525.0
2025-05-02 10:00:00,66.19,66.3,65.92,66.29,318301.0,65.4862,65.595,65.2191,65.5851,318301.0
2025-05-02 10:10:00,66.29,66.59,66.25,66.54,140179.0,65.5851,65.8819,65.5455,65.8325,140179.0
2025-05-02 10:20:00,66.53,66.7,66.38,66.69,131827.0,65.8226,65.9908,65.6742,65.9809,131827.0
2025-05-02 10:30:00,66.68,66.69,66.49,66.63,121595.0,65.971,65.9809,65.783,65.9215,121595.0
2025-05-02 10:40:00,66.62,66.72,66.51,66.67,148293.0,65.9116,66.0106,65.8028,65.9611,148293.0
2025-05-02 10:50:00,66.66,66.87,66.66,66.76,151566.0,65.9512,66.159,65.9512,66.0501,151566.0
2025-05-02 11:00:00,66.77,66.82,66.62,66.79,128421.0,66.06,66.1095,65.9116,66.0798,128421.0
2025-05-02 11:10:00,66.78,66.8,66.55,66.56,167167.0,66.0699,66.0897,65.8424,65.8523,167167.0
2025-05-02 11:20:00,66.55,66.6,66.5,66.51,138251.0,65.8424,65.8918,65.7929,65.8028,138251.0
2025-05-02 11:30:00,66.52,66.53,66.3,66.44,236612.0,65.8127,65.8226,65.595,65.7335,236612.0
2025-05-02 11:40:00,66.43,66.53,66.33,66.48,160199.0,65.7236,65.8226,65.6247,65.7731,160199.0
2025-05-02 11:50:00,66.48,66.61,66.48,66.53,123783.0,65.7731,65.9017,65.7731,65.8226,123783.0
2025-05-02 12:00:00,66.53,66.83,66.45,66.56,248636.0,65.8226,66.1194,65.7434,65.8523,248636.0
2025-05-02 12:10:00,66.56,66.6,66.48,66.56,46083.0,65.8523,65.8918,65.7731,65.8523,46083.0
2025-05-02 12:20:00,66.57,66.67,66.55,66.61,43996.0,65.8621,65.9611,65.8424,65.9017,43996.0
2025-05-02 12:30:00,66.62,66.79,66.62,66.71,54691.0,65.9116,66.0798,65.9116,66.0007,54691.0
2025-05-02 12:40:00,66.72,66.73,66.54,66.55,48205.0,66.0106,66.0204,65.8325,65.8424,48205.0
2025-05-02 12:50:00,66.54,66.63,66.38,66.47,128970.0,65.8325,65.9215,65.6742,65.7632,128970.0
2025-05-02 13:00:00,66.46,66.47,66.25,66.26,101192.0,65.7533,65.7632,65.5455,65.5554,101192.0
2025-05-02 13:10:00,66.26,66.26,66.05,66.22,130024.0,65.5554,65.5554,65.3477,65.5159,130024.0
2025-05-02 13:20:00,66.23,66.56,66.22,66.53,45395.0,65.5258,65.8523,65.5159,65.8226,45395.0
2025-05-02 13:30:00,66.53,66.63,66.51,66.59,38293.0,65.8226,65.9215,65.8028,65.8819,38293.0
2025-05-02 13:40:00,66.59,66.67,66.57,66.67,48223.0,65.8819,65.9611,65.8621,65.9611,48223.0
2025-05-02 13:50:00,66.66,66.73,66.63,66.69,58289.0,65.9512,66.0204,65.9215,65.9809,58289.0
2025-05-02 14:00:00,66.7,66.77,66.68,66.71,40048.0,65.9908,66.06,65.971,66.0007,40048.0
2025-05-02 14:10:00,66.71,66.78,66.68,66.78,36755.0,66.0007,66.0699,65.971,66.0699,36755.0
2025-05-02 14:20:00,66.77,66.84,66.76,66.78,40014.0,66.06,66.1293,66.0501,66.0699,40014.0
2025-05-02 14:30:00,66.78,66.84,66.74,66.81,42017.0,66.0699,66.1293,66.0303,66.0996,42017.0
2025-05-02 14:40:00,66.81,66.82,66.67,66.67,36966.0,66.0996,66.1095,65.9611,65.9611,36966.0
2025-05-02 14:50:00,66.67,66.76,66.63,66.73,45436.0,65.9611,66.0501,65.9215,66.0204,45436.0
2025-05-02 15:00:00,66.73,66.76,66.66,66.75,59324.0,66.0204,66.0501,65.9512,66.0402,59324.0
2025-05-02 15:10:00,66.77,66.81,66.71,66.8,82001.0,66.06,66.0996,66.0007,66.0897,82001.0
2025-05-02 15:20:00,66.79,66.92,66.79,66.89,67498.0,66.0798,66.2084,66.0798,66.1787,67498.0
2025-05-02 15:30:00,66.9,66.93,66.79,66.89,120647.0,66.1886,66.2183,66.0798,66.1787,120647.0
2025-05-02 15:40:00,66.89,66.94,66.85,66.86,165127.0,66.1787,66.2282,66.1392,66.1491,165127.0
2025-05-02 15:50:00,66.87,66.91,66.62,66.64,443802.0,66.159,66.1985,65.9116,65.9314,443802.0
2025-05-05 09:30:00,65.68,65.71,65.19,65.64,322491.0,64.9816,65.0113,64.4968,64.942,322491.0
2025-05-05 09:40:00,65.65,65.68,65.18,65.27,90550.0,64.9519,64.9816,64.4869,64.576,90550.0
2025-05-05 09:50:00,65.26,65.26,65.02,65.02,163047.0,64.5661,64.5661,64.3286,64.3286,163047.0
2025-05-05 10:00:00,65.06,65.23,65.04,65.14,169816.0,64.3682,64.5364,64.3484,64.4474,169816.0
2025-05-05 10:10:00,65.12,65.27,65.05,65.14,162780.0,64.4276,64.576,64.3583,64.4474,162780.0
2025-05-05 10:20:00,65.12,65.27,65.11,65.25,82439.0,64.4276,64.576,64.4177,64.5562,82439.0
2025-05-05 10:30:00,65.24,65.31,65.12,65.27,85471.0,64.5463,64.6155,64.4276,64.576,85471.0
2025-05-05 10:40:00,65.26,65.32,65.11,65.11,46878.0,64.5661,64.6254,64.4177,64.4177,46878.0
2025-05-05 10:50:00,65.1,65.12,65.04,65.08,52318.0,64.4078,64.4276,64.3484,64.388,52318.0
2025-05-05 11:00:00,65.09,65.1,64.97,64.98,68632.0,64.3979,64.4078,64.2792,64.2891,68632.0
2025-05-05 11:10:00,64.98,65.1,64.97,65.08,47747.0,64.2891,64.4078,64.2792,64.388,47747.0
2025-05-05 11:20:00,65.08,65.17,65.04,65.16,38292.0,64.388,64.477,64.3484,64.4671,38292.0
2025-05-05 11:30:00,65.17,65.34,65.17,65.29,224662.0,64.477,64.6452,64.477,64.5958,224662.0
2025-05-05 11:40:00,65.28,65.41,65.25,65.4,83635.0,64.5859,64.7145,64.5562,64.7046,83635.0
2025-05-05 11:50:00,65.39,65.48,65.38,65.47,49635.0,64.6947,64.7837,64.6848,64.7738,49635.0
2025-05-05 12:00:00,65.46,65.54,65.43,65.45,51728.0,64.7639,64.8431,64.7343,64.7541,51728.0
2025-05-05 12:10:00,65.45,65.5,65.42,65.45,50094.0,64.7541,64.8035,64.7244,64.7541,50094.0
2025-05-05 12:20:00,65.45,65.49,65.4,65.41,41796.0,64.7541,64.7936,64.7046,64.7145,41796.0
2025-05-05 12:30:00,65.42,65.47,65.39,65.46,27587.0,64.7244,64.7738,64.6947,64.7639,27587.0
2025-05-05 12:40:00,65.45,65.48,65.42,65.45,19821.0,64.7541,64.7837,64.7244,64.7541,19821.0
2025-05-05 12:50:00,65.45,65.47,65.42,65.43,19967.0,64.7541,64.7738,64.7244,64.7343,19967.0
2025-05-05 13:00:00,65.43,65.44,65.35,65.36,46082.0,64.7343,64.7442,64.6551,64.665,46082.0
2025-05-05 13:10:00,65.35,65.37,65.26,65.29,31538.0,64.6551,64.6749,64.5661,64.5958,31538.0
2025-05-05 13:20:00,65.28,65.34,65.23,65.25,49274.0,64.5859,64.6452,64.5364,64.5562,49274.0
2025-05-05 13:30:00,65.24,65.38,65.23,65.38,53729.0,64.5463,64.6848,64.5364,64.6848,53729.0
2025-05-05 13:40:00,65.37,65.38,65.31,65.37,32280.0,64.6749,64.6848,64.6155,64.6749,32280.0
2025-05-05 13:50:00,65.37,65.44,65.37,65.38,36853.0,64.6749,64.7442,64.6749,64.6848,36853.0
2025-05-05 14:00:00,65.38,65.5,65.36,65.49,39851.0,64.6848,64.8035,64.665,64.7936,39851.0
2025-05-05 14:10:00,65.48,65.51,65.44,65.46,43302.0,64.7837,64.8134,64.7442,64.7639,43302.0
2025-05-05 14:20:00,65.46,65.46,65.37,65.37,37903.0,64.7639,64.7639,64.6749,64.6749,37903.0
2025-05-05 14:30:00,65.38,65.45,65.38,65.44,21131.0,64.6848,64.7541,64.6848,64.7442,21131.0
2025-05-05 14:40:00,65.44,65.44,65.4,65.41,19543.0,64.7442,64.7442,64.7046,64.7145,19543.0
2025-05-05 14:50:00,65.41,65.53,65.33,65.44,72029.0,64.7145,64.8332,64.6353,64.7442,72029.0
2025-05-05 15:00:00,65.44,65.49,65.35,65.36,46205.0,64.7442,64.7936,64.6551,64.665,46205.0
2025-05-05 15:10:00,65.36,65.36,65.27,65.28,59110.0,64.665,64.665,64.576,64.5859,59110.0
2025-05-05 15:20:00,65.28,65.29,65.15,65.15,67588.0,64.5859,64.5958,64.4572,64.4572,67588.0
2025-05-05 15:30:00,65.15,65.26,65.13,65.25,73579.0,64.4572,64.5661,64.4375,64.5562,73579.0
2025-05-05 15:40:00,65.25,65.27,65.16,65.2,96185.0,64.5562,64.576,64.4671,64.5067,96185.0
2025-05-05 15:50:00,65.19,65.23,65.06,65.11,337440.0,64.4968,64.5364,64.3682,64.4177,337440.0
2025-05-06 09:30:00,65.96,66.15,65.7,65.71,228937.0,65.2586,65.4466,65.0014,65.0113,228937.0
2025-05-06 09:40:00,65.72,65.77,65.46,65.47,130997.0,65.0212,65.0707,64.7639,64.7738,130997.0
2025-05-06 09:50:00,65.5,65.57,65.25,65.51,98534.0,64.8035,64.8728,64.5562,64.8134,98534.0
2025-05-06 10:00:00,65.52,65.66,65.5,65.62,106896.0,64.8233,64.9618,64.8035,64.9222,106896.0
2025-05-06 10:10:00,65.62,65.94,65.6,65.94,95971.0,64.9222,65.2388,64.9025,65.2388,95971.0
2025-05-06 10:20:00,65.94,65.97,65.76,65.81,116969.0,65.2388,65.2685,65.0608,65.1102,116969.0
2025-05-06 10:30:00,65.81,65.87,65.74,65.8,51930.0,65.1102,65.1696,65.041,65.1003,51930.0
2025-05-06 10:40:00,65.78,65.79,65.6,65.65,34700.0,65.0805,65.0904,64.9025,64.9519,34700.0
2025-05-06 10:50:00,65.64,65.65,65.51,65.61,166589.0,64.942,64.9519,64.8134,64.9124,166589.0
2025-05-06 11:00:00,65.59,65.69,65.56,65.67,28379.0,64.8926,64.9915,64.8629,64.9717,28379.0
2025-05-06 11:10:00,65.67,65.67,65.6,65.62,47123.0,64.9717,64.9717,64.9025,64.9222,47123.0
2025-05-06 11:20:00,65.63,65.66,65.59,65.64,93791.0,64.9321,64.9618,64.8926,64.942,93791.0
2025-05-06 11:30:00,65.66,65.69,65.47,65.53,171360.0,64.9618,64.9915,64.7738,64.8332,171360.0
2025-05-06 11:40:00,65.53,65.54,65.36,65.47,26398.0,64.8332,64.8431,64.665,64.7738,26398.0
2025-05-06 11:50:00,65.47,65.49,65.36,65.39,26732.0,64.7738,64.7936,64.665,64.6947,26732.0
2025-05-06 12:00:00,65.37,65.58,65.36,65.45,35519.0,64.6749,64.8827,64.665,64.7541,35519.0
2025-05-06 12:10:00,65.45,65.67,65.43,65.58,46703.0,64.7541,64.9717,64.7343,64.8827,46703.0
2025-05-06 12:20:00,65.58,65.58,65.38,65.42,32273.0,64.8827,64.8827,64.6848,64.7244,32273.0
2025-05-06 12:30:00,65.42,65.52,65.4,65.42,28916.0,64.7244,64.8233,64.7046,64.7244,28916.0
2025-05-06 12:40:00,65.41,65.43,65.28,65.28,32367.0,64.7145,64.7343,64.5859,64.5859,32367.0
2025-05-06 12:50:00,65.27,65.28,65.15,65.18,30373.0,64.576,64.5859,64.4572,64.4869,30373.0
2025-05-06 13:00:00,65.19,65.4,65.18,65.4,30392.0,64.4968,64.7046,64.4869,64.7046,30392.0
2025-05-06 13:10:00,65.37,65.46,65.36,65.42,18618.0,64.6749,64.7639,64.665,64.7244,18618.0
2025-05-06 13:20:00,65.41,65.42,65.28,65.34,22917.0,64.7145,64.7244,64.5859,64.6452,22917.0
2025-05-06 13:30:00,65.33,65.37,65.26,65.26,17276.0,64.6353,64.6749,64.5661,64.5661,17276.0
2025-05-06 13:40:00,65.25,65.25,65.15,65.16,17668.0,64.5562,64.5562,64.4572,64.4671,17668.0
2025-05-06 13:50:00,65.17,65.2,65.1,65.12,27936.0,64.477,64.5067,64.4078,64.4276,27936.0
2025-05-06 14:00:00,65.11,65.22,65.09,65.11,25045.0,64.4177,64.5265,64.3979,64.4177,25045.0
2025-05-06 14:10:00,65.11,65.24,65.06,65.17,58208.0,64.4177,64.5463,64.3682,64.477,58208.0
2025-05-06 14:20:00,65.17,65.29,65.16,65.28,23165.0,64.477,64.5958,64.4671,64.5859,23165.0
2025-05-06 14:30:00,65.27,65.33,65.26,65.31,18557.0,64.576,64.6353,64.5661,64.6155,18557.0
2025-05-06 14:40:00,65.31,65.36,65.28,65.29,35013.0,64.6155,64.665,64.5859,64.5958,35013.0
2025-05-06 14:50:00,65.3,65.3,65.22,65.23,55304.0,64.6056,64.6056,64.5265,64.5364,55304.0
2025-05-06 15:00:00,65.23,65.27,65.09,65.14,44413.0,64.5364,64.576,64.3979,64.4474,44413.0
2025-05-06 15:10:00,65.13,65.16,65.11,65.14,43018.0,64.4375,64.4671,64.4177,64.4474,43018.0
2025-05-06 15:20:00,65.14,65.19,65.11,65.14,59167.0,64.4474,64.4968,64.4177,64.4474,59167.0
2025-05-06 15:30:00,65.14,65.23,65.12,65.21,92247.0,64.4474,64.5364,64.4276,64.5166,92247.0
2025-05-06 15:40:00,65.21,65.29,65.17,65.27,122256.0,64.5166,64.5958,64.477,64.576,122256.0
2025-05-06 15:50:00,65.26,65.29,65.08,65.08,292990.0,64.5661,64.5958,64.388,64.388,292990.0
2025-05-07 09:30:00,65.41,65.41,65.07,65.11,190596.0,64.7145,64.7145,64.3781,64.4177,190596.0
2025-05-07 09:40:00,65.11,65.29,65.04,65.06,97286.0,64.4177,64.5958,64.3484,64.3682,97286.0
2025-05-07 09:50:00,65.05,65.32,65.05,65.25,67632.0,64.3583,64.6254,64.3583,64.5562,67632.0
2025-05-07 10:00:00,65.24,65.27,65.12,65.14,118406.0,64.5463,64.576,64.4276,64.4474,118406.0
2025-05-07 10:10:00,65.14,65.18,65.07,65.11,80089.0,64.4474,64.4869,64.3781,64.4177,80089.0
2025-05-07 10:20:00,65.11,65.16,65.07,65.14,69194.0,64.4177,64.4671,64.3781,64.4474,69194.0
2025-05-07 10:30:00,65.14,65.18,65.07,65.12,72164.0,64.4474,64.4869,64.3781,64.4276,72164.0
2025-05-07 10:40:00,65.13,65.19,65.09,65.17,46365.0,64.4375,64.4968,64.3979,64.477,46365.0
2025-05-07 10:50:00,65.17,65.21,65.09,65.12,99755.0,64.477,64.5166,64.3979,64.4276,99755.0
2025-05-07 11:00:00,65.13,65.33,65.1,65.32,114730.0,64.4375,64.6353,64.4078,64.6254,114730.0
2025-05-07 11:10:00,65.32,65.32,65.21,65.21,71933.0,64.6254,64.6254,64.5166,64.5166,71933.0
2025-05-07 11:20:00,65.21,65.23,65.07,65.08,55767.0,64.5166,64.5364,64.3781,64.388,55767.0
2025-05-07 11:30:00,65.08,65.23,65.07,65.18,51740.0,64.388,64.5364,64.3781,64.4869,51740.0
2025-05-07 11:40:00,65.17,65.3,65.17,65.24,42008.0,64.477,64.6056,64.477,64.5463,42008.0
2025-05-07 11:50:00,65.24,65.4,65.22,65.39,26695.0,64.5463,64.7046,64.5265,64.6947,26695.0
2025-05-07 12:00:00,65.39,65.41,65.29,65.3,17630.0,64.6947,64.7145,64.5958,64.6056,17630.0
2025-05-07 12:10:00,65.29,65.31,65.18,65.2,16503.0,64.5958,64.6155,64.4869,64.5067,16503.0
2025-05-07 12:20:00,65.22,65.22,65.1,65.1,26908.0,64.5265,64.5265,64.4078,64.4078,26908.0
2025-05-07 12:30:00,65.09,65.18,65.08,65.18,8378.0,64.3979,64.4869,64.388,64.4869,8378.0
2025-05-07 12:40:00,65.19,65.29,65.18,65.27,14692.0,64.4968,64.5958,64.4869,64.576,14692.0
2025-05-07 12:50:00,65.28,65.39,65.27,65.34,25121.0,64.5859,64.6947,64.576,64.6452,25121.0
2025-05-07 13:00:00,65.34,65.43,65.32,65.39,19638.0,64.6452,64.7343,64.6254,64.6947,19638.0
2025-05-07 13:10:00,65.4,65.46,65.36,65.37,10908.0,64.7046,64.7639,64.665,64.6749,10908.0
2025-05-07 13:20:00,65.37,65.37,65.14,65.14,24178.0,64.6749,64.6749,64.4474,64.4474,24178.0
2025-05-07 13:30:00,65.14,65.14,65.01,65.06,24341.0,64.4474,64.4474,64.3187,64.3682,24341.0
2025-05-07 13:40:00,65.07,65.12,65.04,65.12,24878.0,64.3781,64.4276,64.3484,64.4276,24878.0
2025-05-07 13:50:00,65.13,65.14,64.96,65.02,48412.0,64.4375,64.4474,64.2693,64.3286,48412.0
2025-05-07 14:00:00,65.02,65.14,64.84,64.92,31616.0,64.3286,64.4474,64.1505,64.2297,31616.0
2025-05-07 14:10:00,64.92,64.97,64.87,64.94,34659.0,64.2297,64.2792,64.1802,64.2495,34659.0
2025-05-07 14:20:00,64.95,65.06,64.95,65.01,26763.0,64.2594,64.3682,64.2594,64.3187,26763.0
2025-05-07 14:30:00,65.0,65.13,64.92,65.12,103119.0,64.3088,64.4375,64.2297,64.4276,103119.0
2025-05-07 14:40:00,65.12,65.15,64.87,64.92,57611.0,64.4276,64.4572,64.1802,64.2297,57611.0
2025-05-07 14:50:00,64.92,65.24,64.81,65.17,97727.0,64.2297,64.5463,64.1209,64.477,97727.0
2025-05-07 15:00:00,65.17,65.22,65.12,65.19,37947.0,64.477,64.5265,64.4276,64.4968,37947.0
2025-05-07 15:10:00,65.2,65.22,65.06,65.16,184744.0,64.5067,64.5265,64.3682,64.4671,184744.0
2025-05-07 15:20:00,65.17,65.18,64.98,64.98,33980.0,64.477,64.4869,64.2891,64.2891,33980.0
2025-05-07 15:30:00,64.99,65.08,64.97,65.07,51081.0,64.2989,64.388,64.2792,64.3781,51081.0
2025-05-07 15:40:00,65.08,65.29,65.04,65.13,85694.0,64.388,64.5958,64.3484,64.4375,85694.0
2025-05-07 15:50:00,65.12,65.16,65.04,65.05,341514.0,64.4276,64.4671,64.3484,64.3583,341514.0
2025-05-08 09:30:00,64.96,65.09,64.89,64.97,215150.0,64.2693,64.3979,64.2,64.2792,215150.0
2025-05-08 09:40:00,64.97,65.2,64.96,65.12,120669.0,64.2792,64.5067,64.2693,64.4276,120669.0
2025-05-08 09:50:00,65.13,65.26,65.1,65.21,79541.0,64.4375,64.5661,64.4078,64.5166,79541.0
2025-05-08 10:00:00,65.2,65.36,65.12,65.18,192478.0,64.5067,64.665,64.4276,64.4869,192478.0
2025-05-08 10:10:00,65.18,65.28,65.11,65.17,80600.0,64.4869,64.5859,64.4177,64.477,80600.0
2025-05-08 10:20:00,65.17,65.25,65.13,65.25,86268.0,64.477,64.5562,64.4375,64.5562,86268.0
2025-05-08 10:30:00,65.23,65.27,65.07,65.07,54844.0,64.5364,64.576,64.3781,64.3781,54844.0
2025-05-08 10:40:00,65.07,65.16,65.04,65.05,68801.0,64.3781,64.4671,64.3484,64.3583,68801.0
2025-05-08 10:50:00,65.05,65.07,64.92,65.01,96409.0,64.3583,64.3781,64.2297,64.3187,96409.0
2025-05-08 11:00:00,65.01,65.14,64.97,65.13,90009.0,64.3187,64.4474,64.2792,64.4375,90009.0
2025-05-08 11:10:00,65.13,65.26,65.13,65.19,100415.0,64.4375,64.5661,64.4375,64.4968,100415.0
2025-05-08 11:20:00,65.18,65.29,65.15,65.2,107560.0,64.4869,64.5958,64.4572,64.5067,107560.0
2025-05-08 11:30:00,65.2,65.25,65.12,65.21,135256.0,64.5067,64.5562,64.4276,64.5166,135256.0
2025-05-08 11:40:00,65.21,65.52,65.21,65.49,27823.0,64.5166,64.8233,64.5166,64.7936,27823.0
2025-05-08 11:50:00,65.47,65.51,65.39,65.45,79457.0,64.7738,64.8134,64.6947,64.7541,79457.0
2025-05-08 12:00:00,65.44,65.49,65.42,65.47,21138.0,64.7442,64.7936,64.7244,64.7738,21138.0
2025-05-08 12:10:00,65.47,65.47,65.33,65.38,42976.0,64.7738,64.7738,64.6353,64.6848,42976.0
2025-05-08 12:20:00,65.39,65.43,65.27,65.36,25760.0,64.6947,64.7343,64.576,64.665,25760.0
2025-05-08 12:30:00,65.36,65.39,65.31,65.37,43363.0,64.665,64.6947,64.6155,64.6749,43363.0
2025-05-08 12:40:00,65.37,65.47,65.34,65.47,16449.0,64.6749,64.7738,64.6452,64.7738,16449.0
2025-05-08 12:50:00,65.48,65.54,65.42,65.42,36859.0,64.7837,64.8431,64.7244,64.7244,36859.0
2025-05-08 13:00:00,65.42,65.42,65.28,65.3,24382.0,64.7244,64.7244,64.5859,64.6056,24382.0
2025-05-08 13:10:00,65.29,65.3,65.23,65.28,22000.0,64.5958,64.6056,64.5364,64.5859,22000.0
2025-05-08 13:20:00,65.28,65.29,65.18,65.18,26303.0,64.5859,64.5958,64.4869,64.4869,26303.0
2025-05-08 13:30:00,65.19,65.21,65.1,65.2,47443.0,64.4968,64.5166,64.4078,64.5067,47443.0
2025-05-08 13:40:00,65.2,65.24,65.18,65.22,23387.0,64.5067,64.5463,64.4869,64.5265,23387.0
2025-05-08 13:50:00,65.21,65.22,65.1,65.13,28060.0,64.5166,64.5265,64.4078,64.4375,28060.0
2025-05-08 14:00:00,65.12,65.2,65.09,65.2,20048.0,64.4276,64.5067,64.3979,64.5067,20048.0
2025-05-08 14:10:00,65.2,65.21,65.14,65.17,22695.0,64.5067,64.5166,64.4474,64.477,22695.0
2025-05-08 14:20:00,65.17,65.2,65.12,65.16,54814.0,64.477,64.5067,64.4276,64.4671,54814.0
2025-05-08 14:30:00,65.15,65.22,65.14,65.17,26556.0,64.4572,64.5265,64.4474,64.477,26556.0
2025-05-08 14:40:00,65.17,65.2,65.13,65.19,32188.0,64.477,64.5067,64.4375,64.4968,32188.0
2025-05-08 14:50:00,65.18,65.2,65.14,65.15,34977.0,64.4869,64.5067,64.4474,64.4572,34977.0
2025-05-08 15:00:00,65.14,65.17,65.13,65.16,26601.0,64.4474,64.477,64.4375,64.4671,26601.0
2025-05-08 15:10:00,65.16,65.25,65.14,65.25,38221.0,64.4671,64.5562,64.4474,64.5562,38221.0
2025-05-08 15:20:00,65.27,65.39,65.27,65.28,81625.0,64.576,64.6947,64.576,64.5859,81625.0
2025-05-08 15:30:00,65.28,65.31,65.24,65.29,99275.0,64.5859,64.6155,64.5463,64.5958,99275.0
2025-05-08 15:40:00,65.28,65.34,65.16,65.24,78378.0,64.5859,64.6452,64.4671,64.5463,78378.0
2025-05-08 15:50:00,65.25,65.25,65.03,65.06,273306.0,64.5562,64.5562,64.3385,64.3682,273306.0
2025-05-09 09:30:00,65.91,65.92,65.66,65.75,241776.0,65.2092,65.2191,64.9618,65.0509,241776.0
2025-05-09 09:40:00,65.81,65.84,65.68,65.69,39120.0,65.1102,65.1399,64.9816,64.9915,39120.0
2025-05-09 09:50:00,65.69,65.8,65.66,65.72,37844.0,64.9915,65.1003,64.9618,65.0212,37844.0
2025-05-09 10:00:00,65.73,65.76,65.68,65.72,75866.0,65.0311,65.0608,64.9816,65.0212,75866.0
2025-05-09 10:10:00,65.71,65.73,65.5,65.53,82806.0,65.0113,65.0311,64.8035,64.8332,82806.0
2025-05-09 10:20:00,65.53,65.59,65.5,65.59,74732.0,64.8332,64.8926,64.8035,64.8926,74732.0
2025-05-09 10:30:00,65.59,65.72,65.58,65.7,88460.0,64.8926,65.0212,64.8827,65.0014,88460.0
2025-05-09 10:40:00,65.7,65.83,65.7,65.77,113345.0,65.0014,65.13,65.0014,65.0707,113345.0
2025-05-09 10:50:00,65.77,65.8,65.66,65.72,38781.0,65.0707,65.1003,64.9618,65.0212,38781.0
2025-05-09 11:00:00,65.7,65.77,65.68,65.76,34275.0,65.0014,65.0707,64.9816,65.0608,34275.0
2025-05-09 11:10:00,65.76,65.76,65.63,65.72,36637.0,65.0608,65.0608,64.9321,65.0212,36637.0
2025-05-09 11:20:00,65.72,65.81,65.68,65.72,57331.0,65.0212,65.1102,64.9816,65.0212,57331.0
2025-05-09 11:30:00,65.74,65.76,65.64,65.72,111100.0,65.041,65.0608,64.942,65.0212,111100.0
2025-05-09 11:40:00,65.73,65.74,65.63,65.67,41798.0,65.0311,65.041,64.9321,64.9717,41798.0
2025-05-09 11:50:00,65.66,65.79,65.66,65.73,27021.0,64.9618,65.0904,64.9618,65.0311,27021.0
2025-05-09 12:00:00,65.74,65.75,65.62,65.66,17652.0,65.041,65.0509,64.9222,64.9618,17652.0
2025-05-09 12:10:00,65.66,65.71,65.62,65.69,20259.0,64.9618,65.0113,64.9222,64.9915,20259.0
2025-05-09 12:20:00,65.68,65.78,65.68,65.71,22970.0,64.9816,65.0805,64.9816,65.0113,22970.0
2025-05-09 12:30:00,65.69,65.75,65.64,65.7,40856.0,64.9915,65.0509,64.942,65.0014,40856.0
2025-05-09 12:40:00,65.71,65.75,65.64,65.7,24921.0,65.0113,65.0509,64.942,65.0014,24921.0
2025-05-09 12:50:00,65.71,65.74,65.67,65.69,21338.0,65.0113,65.041,64.9717,64.9915,21338.0
2025-05-09 13:00:00,65.68,65.78,65.68,65.78,24591.0,64.9816,65.0805,64.9816,65.0805,24591.0
2025-05-09 13:10:00,65.78,65.83,65.76,65.81,33593.0,65.0805,65.13,65.0608,65.1102,33593.0
2025-05-09 13:20:00,65.82,65.87,65.71,65.86,71409.0,65.1201,65.1696,65.0113,65.1597,71409.0
2025-05-09 13:30:00,65.87,65.93,65.82,65.92,22814.0,65.1696,65.229,65.1201,65.2191,22814.0
2025-05-09 13:40:00,65.93,65.95,65.86,65.92,81105.0,65.229,65.2487,65.1597,65.2191,81105.0
2025-05-09 13:50:00,65.92,65.98,65.9,65.96,22575.0,65.2191,65.2784,65.1993,65.2586,22575.0
2025-05-09 14:00:00,65.95,65.96,65.9,65.92,24749.0,65.2487,65.2586,65.1993,65.2191,24749.0
2025-05-09 14:10:00,65.92,65.94,65.85,65.88,16381.0,65.2191,65.2388,65.1498,65.1795,16381.0
2025-05-09 14:20:00,65.88,65.95,65.87,65.88,48883.0,65.1795,65.2487,65.1696,65.1795,48883.0
2025-05-09 14:30:00,65.89,65.93,65.88,65.92,23418.0,65.1894,65.229,65.1795,65.2191,23418.0
2025-05-09 14:40:00,65.92,65.94,65.89,65.91,15720.0,65.2191,65.2388,65.1894,65.2092,15720.0
2025-05-09 14:50:00,65.9,65.92,65.89,65.9,16049.0,65.1993,65.2191,65.1894,65.1993,16049.0
2025-05-09 15:00:00,65.9,65.98,65.9,65.98,22457.0,65.1993,65.2784,65.1993,65.2784,22457.0
2025-05-09 15:10:00,65.98,66.02,65.97,66.01,100255.0,65.2784,65.318,65.2685,65.3081,100255.0
2025-05-09 15:20:00,66.01,66.01,65.95,65.97,44122.0,65.3081,65.3081,65.2487,65.2685,44122.0
2025-05-09 15:30:00,65.97,66.03,65.92,65.98,78356.0,65.2685,65.3279,65.2191,65.2784,78356.0
2025-05-09 15:40:00,65.98,66.02,65.94,66.01,96755.0,65.2784,65.318,65.2388,65.3081,96755.0
2025-05-09 15:50:00,66.01,66.17,66.0,66.15,297470.0,65.3081,65.4664,65.2982,65.4466,297470.0
2025-05-12 09:30:00,66.69,67.09,66.61,66.8,379816.0,65.9809,66.3766,65.9017,66.0897,379816.0
2025-05-12 09:40:00,66.82,66.82,66.64,66.65,147982.0,66.1095,66.1095,65.9314,65.9413,147982.0
2025-05-12 09:50:00,66.65,66.72,66.53,66.58,191070.0,65.9413,66.0106,65.8226,65.872,191070.0
2025-05-12 10:00:00,66.57,66.95,66.57,66.84,225384.0,65.8621,66.2381,65.8621,66.1293,225384.0
2025-05-12 10:10:00,66.84,66.86,66.69,66.7,120113.0,66.1293,66.1491,65.9809,65.9908,120113.0
2025-05-12 10:20:00,66.71,66.76,66.62,66.76,168735.0,66.0007,66.0501,65.9116,66.0501,168735.0
2025-05-12 10:30:00,66.77,66.78,66.48,66.57,190742.0,66.06,66.0699,65.7731,65.8621,190742.0
2025-05-12 10:40:00,66.58,66.58,66.46,66.52,72964.0,65.872,65.872,65.7533,65.8127,72964.0
2025-05-12 10:50:00,66.5,66.54,66.43,66.51,73353.0,65.7929,65.8325,65.7236,65.8028,73353.0
2025-05-12 11:00:00,66.52,66.62,66.45,66.53,49173.0,65.8127,65.9116,65.7434,65.8226,49173.0
2025-05-12 11:10:00,66.53,66.54,66.43,66.44,57501.0,65.8226,65.8325,65.7236,65.7335,57501.0
2025-05-12 11:20:00,66.45,66.47,66.3,66.34,59346.0,65.7434,65.7632,65.595,65.6346,59346.0
2025-05-12 11:30:00,66.34,66.4,66.28,66.3,209896.0,65.6346,65.694,65.5752,65.595,209896.0
2025-05-12 11:40:00,66.29,66.4,66.26,66.27,79666.0,65.5851,65.694,65.5554,65.5653,79666.0
2025-05-12 11:50:00,66.27,66.27,66.16,66.19,43647.0,65.5653,65.5653,65.4565,65.4862,43647.0
2025-05-12 12:00:00,66.2,66.29,66.18,66.27,56163.0,65.4961,65.5851,65.4763,65.5653,56163.0
2025-05-12 12:10:00,66.27,66.28,66.22,66.23,45774.0,65.5653,65.5752,65.5159,65.5258,45774.0
2025-05-12 12:20:00,66.23,66.31,66.18,66.27,45890.0,65.5258,65.6049,65.4763,65.5653,45890.0
2025-05-12 12:30:00,66.27,66.35,66.21,66.33,45161.0,65.5653,65.6445,65.506,65.6247,45161.0
2025-05-12 12:40:00,66.32,66.4,66.29,66.36,33134.0,65.6148,65.694,65.5851,65.6544,33134.0
2025-05-12 12:50:00,66.35,66.45,66.34,66.41,39309.0,65.6445,65.7434,65.6346,65.7038,39309.0
2025-05-12 13:00:00,66.41,66.44,66.37,66.41,36706.0,65.7038,65.7335,65.6643,65.7038,36706.0
2025-05-12 13:10:00,66.39,66.4,66.32,66.34,26963.0,65.6841,65.694,65.6148,65.6346,26963.0
2025-05-12 13:20:00,66.33,66.41,66.3,66.38,45112.0,65.6247,65.7038,65.595,65.6742,45112.0
2025-05-12 13:30:00,66.39,66.43,66.35,66.37,45271.0,65.6841,65.7236,65.6445,65.6643,45271.0
2025-05-12 13:40:00,66.37,66.4,66.33,66.4,44698.0,65.6643,65.694,65.6247,65.694,44698.0
2025-05-12 13:50:00,66.4,66.4,66.32,66.33,57409.0,65.694,65.694,65.6148,65.6247,57409.0
2025-05-12 14:00:00,66.33,66.34,66.26,66.3,79643.0,65.6247,65.6346,65.5554,65.595,79643.0
2025-05-12 14:10:00,66.31,66.31,66.17,66.19,38258.0,65.6049,65.6049,65.4664,65.4862,38258.0
2025-05-12 14:20:00,66.19,66.22,66.14,66.2,38165.0,65.4862,65.5159,65.4367,65.4961,38165.0
2025-05-12 14:30:00,66.2,66.3,66.2,66.28,30898.0,65.4961,65.595,65.4961,65.5752,30898.0
2025-05-12 14:40:00,66.28,66.33,66.26,66.33,39644.0,65.5752,65.6247,65.5554,65.6247,39644.0
2025-05-12 14:50:00,66.34,66.39,66.33,66.34,33126.0,65.6346,65.6841,65.6247,65.6346,33126.0
2025-05-12 15:00:00,66.34,66.4,66.29,66.34,45106.0,65.6346,65.694,65.5851,65.6346,45106.0
2025-05-12 15:10:00,66.34,66.39,66.32,66.39,41261.0,65.6346,65.6841,65.6148,65.6841,41261.0
2025-05-12 15:20:00,66.39,66.44,66.37,66.4,76985.0,65.6841,65.7335,65.6643,65.694,76985.0
2025-05-12 15:30:00,66.42,66.48,66.36,66.44,61045.0,65.7137,65.7731,65.6544,65.7335,61045.0
2025-05-12 15:40:00,66.44,66.44,66.33,66.38,90018.0,65.7335,65.7335,65.6247,65.6742,90018.0
2025-05-12 15:50:00,66.38,66.42,66.31,66.37,336022.0,65.6742,65.7137,65.6049,65.6643,336022.0
2025-05-13 09:30:00,66.76,66.89,66.55,66.67,184214.0,66.0501,66.1787,65.8424,65.9611,184214.0
2025-05-13 09:40:00,66.67,66.83,66.65,66.74,63371.0,65.9611,66.1194,65.9413,66.0303,63371.0
2025-05-13 09:50:00,66.74,66.75,66.66,66.67,64252.0,66.0303,66.0402,65.9512,65.9611,64252.0
2025-05-13 10:00:00,66.67,66.85,66.65,66.81,74252.0,65.9611,66.1392,65.9413,66.0996,74252.0
2025-05-13 10:10:00,66.83,66.91,66.83,66.89,57643.0,66.1194,66.1985,66.1194,66.1787,57643.0
2025-05-13 10:20:00,66.89,66.93,66.84,66.85,61104.0,66.1787,66.2183,66.1293,66.1392,61104.0
2025-05-13 10:30:00,66.85,66.98,66.84,66.92,78627.0,66.1392,66.2678,66.1293,66.2084,78627.0
2025-05-13 10:40:00,66.92,66.99,66.89,66.92,67503.0,66.2084,66.2777,66.1787,66.2084,67503.0
2025-05-13 10:50:00,66.91,67.08,66.89,67.05,41590.0,66.1985,66.3667,66.1787,66.337,41590.0
2025-05-13 11:00:00,67.04,67.18,67.02,67.15,73060.0,66.3271,66.4657,66.3074,66.436,73060.0
2025-05-13 11:10:00,67.15,67.3,67.14,67.25,172222.0,66.436,66.5844,66.4261,66.5349,172222.0
2025-05-13 11:20:00,67.25,67.42,67.24,67.38,151412.0,66.5349,66.7031,66.525,66.6635,151412.0
2025-05-13 11:30:00,67.38,67.38,67.26,67.3,99593.0,66.6635,66.6635,66.5448,66.5844,99593.0
2025-05-13 11:40:00,67.3,67.42,67.28,67.4,67349.0,66.5844,66.7031,66.5646,66.6833,67349.0
2025-05-13 11:50:00,67.4,67.45,67.39,67.42,28130.0,66.6833,66.7328,66.6734,66.7031,28130.0
2025-05-13 12:00:00,67.42,67.49,67.39,67.4,43382.0,66.7031,66.7724,66.6734,66.6833,43382.0
2025-05-13 12:10:00,67.39,67.44,67.33,67.44,17994.0,66.6734,66.7229,66.6141,66.7229,17994.0
2025-05-13 12:20:00,67.43,67.52,67.42,67.51,27596.0,66.713,66.802,66.7031,66.7921,27596.0
2025-05-13 12:30:00,67.51,67.65,67.5,67.59,49357.0,66.7921,66.9307,66.7823,66.8713,49357.0
2025-05-13 12:40:00,67.59,67.63,67.56,67.61,106131.0,66.8713,66.9109,66.8416,66.8911,106131.0
2025-05-13 12:50:00,67.6,67.63,67.53,67.61,20027.0,66.8812,66.9109,66.8119,66.8911,20027.0
2025-05-13 13:00:00,67.61,67.68,67.59,67.65,27611.0,66.8911,66.9603,66.8713,66.9307,27611.0
2025-05-13 13:10:00,67.64,67.73,67.62,67.72,31792.0,66.9208,67.0098,66.901,66.9999,31792.0
2025-05-13 13:20:00,67.72,67.74,67.66,67.73,27803.0,66.9999,67.0197,66.9406,67.0098,27803.0
2025-05-13 13:30:00,67.73,67.82,67.67,67.69,36500.0,67.0098,67.0989,66.9504,66.9702,36500.0
2025-05-13 13:40:00,67.68,67.7,67.62,67.62,35475.0,66.9603,66.9801,66.901,66.901,35475.0
2025-05-13 13:50:00,67.62,67.69,67.61,67.64,33629.0,66.901,66.9702,66.8911,66.9208,33629.0
2025-05-13 14:00:00,67.64,67.68,67.59,67.64,30680.0,66.9208,66.9603,66.8713,66.9208,30680.0
2025-05-13 14:10:00,67.64,67.68,67.62,67.66,32907.0,66.9208,66.9603,66.901,66.9406,32907.0
2025-05-13 14:20:00,67.66,67.69,67.61,67.63,31345.0,66.9406,66.9702,66.8911,66.9109,31345.0
2025-05-13 14:30:00,67.63,67.74,67.63,67.73,33984.0,66.9109,67.0197,66.9109,67.0098,33984.0
2025-05-13 14:40:00,67.73,67.76,67.7,67.73,35390.0,67.0098,67.0395,66.9801,67.0098,35390.0
2025-05-13 14:50:00,67.73,67.82,67.71,67.81,59918.0,67.0098,67.0989,66.99,67.089,59918.0
2025-05-13 15:00:00,67.81,67.84,67.8,67.81,57467.0,67.089,67.1186,67.0791,67.089,57467.0
2025-05-13 15:10:00,67.81,67.86,67.8,67.84,68285.0,67.089,67.1384,67.0791,67.1186,68285.0
2025-05-13 15:20:00,67.84,67.85,67.79,67.81,52177.0,67.1186,67.1285,67.0692,67.089,52177.0
2025-05-13 15:30:00,67.81,67.87,67.8,67.87,87485.0,67.089,67.1483,67.0791,67.1483,87485.0
2025-05-13 15:40:00,67.87,67.87,67.8,67.8,106688.0,67.1483,67.1483,67.0791,67.0791,106688.0
2025-05-13 15:50:00,67.81,67.82,67.57,67.62,396081.0,67.089,67.0989,66.8515,66.901,396081.0
2025-05-14 09:30:00,67.33,67.33,67.09,67.18,174882.0,66.6141,66.6141,66.3766,66.4657,174882.0
2025-05-14 09:40:00,67.17,67.41,67.11,67.34,62885.0,66.4558,66.6932,66.3964,66.624,62885.0
2025-05-14 09:50:00,67.33,67.47,67.28,67.33,63349.0,66.6141,66.7526,66.5646,66.6141,63349.0
2025-05-14 10:00:00,67.33,67.43,67.21,67.39,108470.0,66.6141,66.713,66.4953,66.6734,108470.0
2025-05-14 10:10:00,67.38,67.47,67.35,67.45,56676.0,66.6635,66.7526,66.6339,66.7328,56676.0
2025-05-14 10:20:00,67.44,67.54,67.41,67.46,130484.0,66.7229,66.8218,66.6932,66.7427,130484.0
2025-05-14 10:30:00,67.46,67.47,67.11,67.16,80722.0,66.7427,66.7526,66.3964,66.4459,80722.0
2025-05-14 10:40:00,67.14,67.25,67.05,67.25,119822.0,66.4261,66.5349,66.337,66.5349,119822.0
2025-05-14 10:50:00,67.26,67.28,67.19,67.26,67713.0,66.5448,66.5646,66.4756,66.5448,67713.0
2025-05-14 11:00:00,67.26,67.27,67.05,67.09,78098.0,66.5448,66.5547,66.337,66.3766,78098.0
2025-05-14 11:10:00,67.1,67.19,67.09,67.14,47303.0,66.3865,66.4756,66.3766,66.4261,47303.0
2025-05-14 11:20:00,67.14,67.33,67.13,67.31,76759.0,66.4261,66.6141,66.4162,66.5943,76759.0
2025-05-14 11:30:00,67.3,67.43,67.23,67.26,101812.0,66.5844,66.713,66.5151,66.5448,101812.0
2025-05-14 11:40:00,67.25,67.3,67.23,67.24,29461.0,66.5349,66.5844,66.5151,66.525,29461.0
2025-05-14 11:50:00,67.24,67.24,67.13,67.18,15973.0,66.525,66.525,66.4162,66.4657,15973.0
2025-05-14 12:00:00,67.16,67.27,67.12,67.25,42857.0,66.4459,66.5547,66.4063,66.5349,42857.0
2025-05-14 12:10:00,67.25,67.26,67.17,67.2,26570.0,66.5349,66.5448,66.4558,66.4854,26570.0
2025-05-14 12:20:00,67.2,67.21,67.13,67.16,26988.0,66.4854,66.4953,66.4162,66.4459,26988.0
2025-05-14 12:30:00,67.16,67.21,67.14,67.15,32981.0,66.4459,66.4953,66.4261,66.436,32981.0
2025-05-14 12:40:00,67.15,67.16,67.06,67.13,29593.0,66.436,66.4459,66.3469,66.4162,29593.0
2025-05-14 12:50:00,67.13,67.2,67.11,67.19,47084.0,66.4162,66.4854,66.3964,66.4756,47084.0
2025-05-14 13:00:00,67.19,67.32,67.18,67.31,51352.0,66.4756,66.6042,66.4657,66.5943,51352.0
2025-05-14 13:10:00,67.3,67.31,67.2,67.2,27821.0,66.5844,66.5943,66.4854,66.4854,27821.0
2025-05-14 13:20:00,67.2,67.21,67.13,67.2,11551.0,66.4854,66.4953,66.4162,66.4854,11551.0
2025-05-14 13:30:00,67.2,67.24,67.18,67.2,20335.0,66.4854,66.525,66.4657,66.4854,20335.0
2025-05-14 13:40:00,67.2,67.22,67.14,67.15,23540.0,66.4854,66.5052,66.4261,66.436,23540.0
2025-05-14 13:50:00,67.15,67.19,67.1,67.12,30509.0,66.436,66.4756,66.3865,66.4063,30509.0
2025-05-14 14:00:00,67.12,67.14,67.08,67.1,16851.0,66.4063,66.4261,66.3667,66.3865,16851.0
2025-05-14 14:10:00,67.1,67.1,66.97,67.05,19043.0,66.3865,66.3865,66.2579,66.337,19043.0
2025-05-14 14:20:00,67.04,67.04,66.93,66.95,22452.0,66.3271,66.3271,66.2183,66.2381,22452.0
2025-05-14 14:30:00,66.95,67.13,66.95,67.08,56983.0,66.2381,66.4162,66.2381,66.3667,56983.0
2025-05-14 14:40:00,67.07,67.13,67.06,67.13,28093.0,66.3568,66.4162,66.3469,66.4162,28093.0
2025-05-14 14:50:00,67.12,67.18,67.11,67.17,44241.0,66.4063,66.4657,66.3964,66.4558,44241.0
2025-05-14 15:00:00,67.17,67.17,67.06,67.09,25021.0,66.4558,66.4558,66.3469,66.3766,25021.0
2025-05-14 15:10:00,67.09,67.17,67.09,67.16,37732.0,66.3766,66.4558,66.3766,66.4459,37732.0
2025-05-14 15:20:00,67.16,67.18,67.09,67.17,41844.0,66.4459,66.4657,66.3766,66.4558,41844.0
2025-05-14 15:30:00,67.17,67.21,67.14,67.15,52126.0,66.4558,66.4953,66.4261,66.436,52126.0
2025-05-14 15:40:00,67.15,67.2,67.11,67.17,65256.0,66.436,66.4854,66.3964,66.4558,65256.0
2025-05-14 15:50:00,67.17,67.24,67.08,67.1,203044.0,66.4558,66.525,66.3667,66.3865,203044.0
2025-05-15 09:30:00,66.72,66.73,66.42,66.61,165146.0,66.0106,66.0204,65.7137,65.9017,165146.0
2025-05-15 09:40:00,66.62,66.64,66.31,66.59,226749.0,65.9116,65.9314,65.6049,65.8819,226749.0
2025-05-15 09:50:00,66.59,66.81,66.56,66.66,82203.0,65.8819,66.0996,65.8523,65.9512,82203.0
2025-05-15 10:00:00,66.68,66.71,66.5,66.53,46942.0,65.971,66.0007,65.7929,65.8226,46942.0
2025-05-15 10:10:00,66.54,66.64,66.5,66.62,65483.0,65.8325,65.9314,65.7929,65.9116,65483.0
2025-05-15 10:20:00,66.63,66.68,66.53,66.53,55872.0,65.9215,65.971,65.8226,65.8226,55872.0
2025-05-15 10:30:00,66.55,66.71,66.54,66.7,35934.0,65.8424,66.0007,65.8325,65.9908,35934.0
2025-05-15 10:40:00,66.71,66.76,66.66,66.67,61556.0,66.0007,66.0501,65.9512,65.9611,61556.0
2025-05-15 10:50:00,66.67,66.74,66.67,66.68,39967.0,65.9611,66.0303,65.9611,65.971,39967.0
2025-05-15 11:00:00,66.68,66.72,66.61,66.67,40327.0,65.971,66.0106,65.9017,65.9611,40327.0
2025-05-15 11:10:00,66.66,66.84,66.65,66.81,41269.0,65.9512,66.1293,65.9413,66.0996,41269.0
2025-05-15 11:20:00,66.81,66.89,66.8,66.8,42889.0,66.0996,66.1787,66.0897,66.0897,42889.0
2025-05-15 11:30:00,66.81,66.84,66.75,66.8,48772.0,66.0996,66.1293,66.0402,66.0897,48772.0
2025-05-15 11:40:00,66.8,66.94,66.8,66.91,41838.0,66.0897,66.2282,66.0897,66.1985,41838.0
2025-05-15 11:50:00,66.9,66.9,66.82,66.89,33687.0,66.1886,66.1886,66.1095,66.1787,33687.0
2025-05-15 12:00:00,66.88,66.98,66.85,66.98,21127.0,66.1688,66.2678,66.1392,66.2678,21127.0
2025-05-15 12:10:00,66.98,66.98,66.91,66.96,19789.0,66.2678,66.2678,66.1985,66.248,19789.0
2025-05-15 12:20:00,66.97,66.98,66.91,66.98,17635.0,66.2579,66.2678,66.1985,66.2678,17635.0
2025-05-15 12:30:00,66.97,67.03,66.95,67.02,26642.0,66.2579,66.3173,66.2381,66.3074,26642.0
2025-05-15 12:40:00,67.02,67.04,66.98,66.98,14785.0,66.3074,66.3271,66.2678,66.2678,14785.0
2025-05-15 12:50:00,66.98,67.0,66.96,66.98,13179.0,66.2678,66.2876,66.248,66.2678,13179.0
2025-05-15 13:00:00,66.98,67.02,66.98,67.01,17525.0,66.2678,66.3074,66.2678,66.2975,17525.0
2025-05-15 13:10:00,67.02,67.07,67.0,67.06,11932.0,66.3074,66.3568,66.2876,66.3469,11932.0
2025-05-15 13:20:00,67.06,67.11,67.04,67.05,25292.0,66.3469,66.3964,66.3271,66.337,25292.0
2025-05-15 13:30:00,67.04,67.05,66.98,67.0,28509.0,66.3271,66.337,66.2678,66.2876,28509.0
2025-05-15 13:40:00,67.0,67.05,66.97,67.05,18342.0,66.2876,66.337,66.2579,66.337,18342.0
2025-05-15 13:50:00,67.04,67.07,67.02,67.03,14471.0,66.3271,66.3568,66.3074,66.3173,14471.0
2025-05-15 14:00:00,67.02,67.06,67.0,67.04,22308.0,66.3074,66.3469,66.2876,66.3271,22308.0
2025-05-15 14:10:00,67.05,67.11,67.04,67.07,22649.0,66.337,66.3964,66.3271,66.3568,22649.0
2025-05-15 14:20:00,67.06,67.1,67.05,67.06,31056.0,66.3469,66.3865,66.337,66.3469,31056.0
2025-05-15 14:30:00,67.06,67.17,67.06,67.17,24542.0,66.3469,66.4558,66.3469,66.4558,24542.0
2025-05-15 14:40:00,67.18,67.2,67.12,67.14,21945.0,66.4657,66.4854,66.4063,66.4261,21945.0
2025-05-15 14:50:00,67.15,67.23,67.14,67.22,56164.0,66.436,66.5151,66.4261,66.5052,56164.0
2025-05-15 15:00:00,67.22,67.28,67.21,67.24,38695.0,66.5052,66.5646,66.4953,66.525,38695.0
2025-05-15 15:10:00,67.23,67.28,67.22,67.25,33216.0,66.5151,66.5646,66.5052,66.5349,33216.0
2025-05-15 15:20:00,67.27,67.31,67.26,67.31,42998.0,66.5547,66.5943,66.5448,66.5943,42998.0
2025-05-15 15:30:00,67.31,67.35,67.29,67.31,43101.0,66.5943,66.6339,66.5745,66.5943,43101.0
2025-05-15 15:40:00,67.31,67.33,67.27,67.31,74896.0,66.5943,66.6141,66.5547,66.5943,74896.0
2025-05-15 15:50:00,67.31,67.44,67.29,67.41,233189.0,66.5943,66.7229,66.5745,66.6932,233189.0
2025-05-16 09:30:00,67.05,67.15,66.96,67.09,143148.0,67.05,67.15,66.96,67.09,143148.0
2025-05-16 09:40:00,67.09,67.12,66.79,66.84,68632.0,67.09,67.12,66.79,66.84,68632.0
2025-05-16 09:50:00,66.85,66.96,66.84,66.91,66766.0,66.85,66.96,66.84,66.91,66766.0
2025-05-16 10:00:00,66.9,66.9,66.53,66.58,65707.0,66.9,66.9,66.53,66.58,65707.0
2025-05-16 10:10:00,66.58,66.63,66.51,66.52,43300.0,66.58,66.63,66.51,66.52,43300.0
2025-05-16 10:20:00,66.53,66.58,66.48,66.52,47045.0,66.53,66.58,66.48,66.52,47045.0
2025-05-16 10:30:00,66.53,66.54,66.41,66.42,38520.0,66.53,66.54,66.41,66.42,38520.0
2025-05-16 10:40:00,66.44,66.48,66.37,66.41,35062.0,66.44,66.48,66.37,66.41,35062.0
2025-05-16 10:50:00,66.41,66.49,66.41,66.45,60604.0,66.41,66.49,66.41,66.45,60604.0
2025-05-16 11:00:00,66.46,66.6,66.46,66.53,19557.0,66.46,66.6,66.46,66.53,19557.0
2025-05-16 11:10:00,66.52,66.63,66.52,66.56,26458.0,66.52,66.63,66.52,66.56,26458.0
2025-05-16 11:20:00,66.57,66.58,66.52,66.53,32708.0,66.57,66.58,66.52,66.53,32708.0
2025-05-16 11:30:00,66.53,66.54,66.43,66.45,108013.0,66.53,66.54,66.43,66.45,108013.0
2025-05-16 11:40:00,66.45,66.53,66.43,66.53,25794.0,66.45,66.53,66.43,66.53,25794.0
2025-05-16 11:50:00,66.53,66.6,66.51,66.52,25513.0,66.53,66.6,66.51,66.52,25513.0
2025-05-16 12:00:00,66.51,66.68,66.51,66.58,35372.0,66.51,66.68,66.51,66.58,35372.0
2025-05-16 12:10:00,66.57,66.65,66.56,66.64,7752.0,66.57,66.65,66.56,66.64,7752.0
2025-05-16 12:20:00,66.65,66.67,66.62,66.65,11336.0,66.65,66.67,66.62,66.65,11336.0
2025-05-16 12:30:00,66.64,66.67,66.62,66.66,9478.0,66.64,66.67,66.62,66.66,9478.0
2025-05-16 12:40:00,66.66,66.7,66.63,66.64,11239.0,66.66,66.7,66.63,66.64,11239.0
2025-05-16 12:50:00,66.63,66.7,66.63,66.67,16588.0,66.63,66.7,66.63,66.67,16588.0
2025-05-16 13:00:00,66.67,66.68,66.63,66.67,15278.0,66.67,66.68,66.63,66.67,15278.0
2025-05-16 13:10:00,66.66,66.77,66.65,66.75,34084.0,66.66,66.77,66.65,66.75,34084.0
2025-05-16 13:20:00,66.73,66.75,66.71,66.71,13575.0,66.73,66.75,66.71,66.71,13575.0
2025-05-16 13:30:00,66.71,66.73,66.64,66.66,11891.0,66.71,66.73,66.64,66.66,11891.0
2025-05-16 13:40:00,66.65,66.7,66.63,66.68,11904.0,66.65,66.7,66.63,66.68,11904.0
2025-05-16 13:50:00,66.69,66.69,66.63,66.65,14817.0,66.69,66.69,66.63,66.65,14817.0
2025-05-16 14:00:00,66.66,66.73,66.66,66.66,11325.0,66.66,66.73,66.66,66.66,11325.0
2025-05-16 14:10:00,66.67,66.68,66.62,66.63,14321.0,66.67,66.68,66.62,66.63,14321.0
2025-05-16 14:20:00,66.62,66.67,66.62,66.66,12133.0,66.62,66.67,66.62,66.66,12133.0
2025-05-16 14:30:00,66.66,66.72,66.64,66.7,10248.0,66.66,66.72,66.64,66.7,10248.0
2025-05-16 14:40:00,66.7,66.77,66.69,66.76,13404.0,66.7,66.77,66.69,66.76,13404.0
2025-05-16 14:50:00,66.76,66.79,66.75,66.77,10767.0,66.76,66.79,66.75,66.77,10767.0
2025-05-16 15:00:00,66.76,66.85,66.76,66.83,12123.0,66.76,66.85,66.76,66.83,12123.0
2025-05-16 15:10:00,66.84,66.84,66.78,66.81,25302.0,66.84,66.84,66.78,66.81,25302.0
2025-05-16 15:20:00,66.81,66.81,66.71,66.73,24766.0,66.81,66.81,66.71,66.73,24766.0
2025-05-16 15:30:00,66.73,66.74,66.69,66.73,40519.0,66.73,66.74,66.69,66.73,40519.0
2025-05-16 15:40:00,66.72,66.77,66.68,66.7,75046.0,66.72,66.77,66.68,66.7,75046.0
2025-05-16 15:50:00,66.7,66.71,66.56,66.62,297012.0,66.7,66.71,66.56,66.62,297012.0
2025-05-19 09:30:00,66.46,66.46,65.97,66.06,212228.0,66.46,66.46,65.97,66.06,212228.0
2025-05-19 09:40:00,66.06,66.15,66.01,66.13,129418.0,66.06,66.15,66.01,66.13,129418.0
2025-05-19 09:50:00,66.13,66.19,65.93,66.16,109936.0,66.13,66.19,65.93,66.16,109936.0
2025-05-19 10:00:00,66.16,66.26,66.07,66.2,85849.0,66.16,66.26,66.07,66.2,85849.0
2025-05-19 10:10:00,66.2,66.31,66.14,66.29,76045.0,66.2,66.31,66.14,66.29,76045.0
2025-05-19 10:20:00,66.28,66.32,66.26,66.3,47330.0,66.28,66.32,66.26,66.3,47330.0
2025-05-19 10:30:00,66.3,66.38,66.3,66.38,35193.0,66.3,66.38,66.3,66.38,35193.0
2025-05-19 10:40:00,66.38,66.39,66.29,66.3,34463.0,66.38,66.39,66.29,66.3,34463.0
2025-05-19 10:50:00,66.27,66.36,66.26,66.31,50203.0,66.27,66.36,66.26,66.31,50203.0
2025-05-19 11:00:00,66.31,66.45,66.31,66.41,28716.0,66.31,66.45,66.31,66.41,28716.0
2025-05-19 11:10:00,66.4,66.46,66.39,66.43,59979.0,66.4,66.46,66.39,66.43,59979.0
2025-05-19 11:20:00,66.43,66.48,66.4,66.42,58117.0,66.43,66.48,66.4,66.42,58117.0
2025-05-19 11:30:00,66.42,66.51,66.41,66.5,68808.0,66.42,66.51,66.41,66.5,68808.0
2025-05-19 11:40:00,66.51,66.55,66.42,66.42,26018.0,66.51,66.55,66.42,66.42,26018.0
2025-05-19 11:50:00,66.42,66.52,66.42,66.52,39516.0,66.42,66.52,66.42,66.52,39516.0
2025-05-19 12:00:00,66.52,66.53,66.48,66.51,17870.0,66.52,66.53,66.48,66.51,17870.0
2025-05-19 12:10:00,66.52,66.54,66.49,66.49,20073.0,66.52,66.54,66.49,66.49,20073.0
2025-05-19 12:20:00,66.5,66.5,66.42,66.43,19579.0,66.5,66.5,66.42,66.43,19579.0
2025-05-19 12:30:00,66.42,66.46,66.39,66.45,45126.0,66.42,66.46,66.39,66.45,45126.0
2025-05-19 12:40:00,66.45,66.46,66.29,66.43,67217.0,66.45,66.46,66.29,66.43,67217.0
2025-05-19 12:50:00,66.44,66.47,66.39,66.39,11108.0,66.44,66.47,66.39,66.39,11108.0
2025-05-19 13:00:00,66.38,66.47,66.34,66.47,17987.0,66.38,66.47,66.34,66.47,17987.0
2025-05-19 13:10:00,66.48,66.52,66.43,66.47,31371.0,66.48,66.52,66.43,66.47,31371.0
2025-05-19 13:20:00,66.48,66.49,66.43,66.46,46720.0,66.48,66.49,66.43,66.46,46720.0
2025-05-19 13:30:00,66.47,66.51,66.42,66.42,66858.0,66.47,66.51,66.42,66.42,66858.0
2025-05-19 13:40:00,66.42,66.45,66.34,66.38,60690.0,66.42,66.45,66.34,66.38,60690.0
2025-05-19 13:50:00,66.38,66.4,66.33,66.39,45287.0,66.38,66.4,66.33,66.39,45287.0
2025-05-19 14:00:00,66.39,66.39,66.3,66.36,18967.0,66.39,66.39,66.3,66.36,18967.0
2025-05-19 14:10:00,66.36,66.39,66.33,66.34,17468.0,66.36,66.39,66.33,66.34,17468.0
2025-05-19 14:20:00,66.34,66.39,66.33,66.36,13925.0,66.34,66.39,66.33,66.36,13925.0
2025-05-19 14:30:00,66.36,66.37,66.33,66.36,15598.0,66.36,66.37,66.33,66.36,15598.0
2025-05-19 14:40:00,66.36,66.4,66.28,66.29,28222.0,66.36,66.4,66.28,66.29,28222.0
2025-05-19 14:50:00,66.28,66.32,66.26,66.31,17524.0,66.28,66.32,66.26,66.31,17524.0
2025-05-19 15:00:00,66.31,66.43,66.31,66.4,37506.0,66.31,66.43,66.31,66.4,37506.0
2025-05-19 15:10:00,66.41,66.41,66.37,66.39,35821.0,66.41,66.41,66.37,66.39,35821.0
2025-05-19 15:20:00,66.39,66.43,66.38,66.39,34013.0,66.39,66.43,66.38,66.39,34013.0
2025-05-19 15:30:00,66.39,66.49,66.39,66.47,75886.0,66.39,66.49,66.39,66.47,75886.0
2025-05-19 15:40:00,66.47,66.53,66.44,66.49,70188.0,66.47,66.53,66.44,66.49,70188.0
2025-05-19 15:50:00,66.48,66.67,66.48,66.65,212209.0,66.48,66.67,66.48,66.65,212209.0
2025-05-20 09:30:00,66.65,66.88,66.55,66.58,176645.0,66.65,66.88,66.55,66.58,176645.0
2025-05-20 09:40:00,66.58,66.8,66.57,66.76,63343.0,66.58,66.8,66.57,66.76,63343.0
2025-05-20 09:50:00,66.77,66.85,66.75,66.76,39462.0,66.77,66.85,66.75,66.76,39462.0
2025-05-20 10:00:00,66.77,66.84,66.63,66.65,71207.0,66.77,66.84,66.63,66.65,71207.0
2025-05-20 10:10:00,66.64,66.67,66.6,66.67,49127.0,66.64,66.67,66.6,66.67,49127.0
2025-05-20 10:20:00,66.67,66.81,66.67,66.77,48117.0,66.67,66.81,66.67,66.77,48117.0
2025-05-20 10:30:00,66.78,66.83,66.75,66.81,46279.0,66.78,66.83,66.75,66.81,46279.0
2025-05-20 10:40:00,66.81,66.82,66.74,66.81,38320.0,66.81,66.82,66.74,66.81,38320.0
2025-05-20 10:50:00,66.79,66.84,66.77,66.81,43024.0,66.79,66.84,66.77,66.81,43024.0
2025-05-20 11:00:00,66.81,66.92,66.8,66.88,39817.0,66.81,66.92,66.8,66.88,39817.0
2025-05-20 11:10:00,66.88,66.91,66.83,66.86,41193.0,66.88,66.91,66.83,66.86,41193.0
2025-05-20 11:20:00,66.84,66.88,66.81,66.86,35293.0,66.84,66.88,66.81,66.86,35293.0
2025-05-20 11:30:00,66.86,66.86,66.72,66.72,98663.0,66.86,66.86,66.72,66.72,98663.0
2025-05-20 11:40:00,66.72,66.72,66.63,66.66,56581.0,66.72,66.72,66.63,66.66,56581.0
2025-05-20 11:50:00,66.66,66.79,66.61,66.78,32185.0,66.66,66.79,66.61,66.78,32185.0
2025-05-20 12:00:00,66.78,66.8,66.67,66.69,32922.0,66.78,66.8,66.67,66.69,32922.0
2025-05-20 12:10:00,66.69,66.72,66.61,66.72,42568.0,66.69,66.72,66.61,66.72,42568.0
2025-05-20 12:20:00,66.72,66.78,66.71,66.76,25277.0,66.72,66.78,66.71,66.76,25277.0
2025-05-20 12:30:00,66.76,66.81,66.72,66.73,36895.0,66.76,66.81,66.72,66.73,36895.0
2025-05-20 12:40:00,66.73,66.79,66.69,66.77,30886.0,66.73,66.79,66.69,66.77,30886.0
2025-05-20 12:50:00,66.76,66.81,66.75,66.81,21169.0,66.76,66.81,66.75,66.81,21169.0
2025-05-20 13:00:00,66.8,66.89,66.78,66.88,28641.0,66.8,66.89,66.78,66.88,28641.0
2025-05-20 13:10:00,66.89,66.9,66.83,66.85,19261.0,66.89,66.9,66.83,66.85,19261.0
2025-05-20 13:20:00,66.85,66.85,66.81,66.83,13157.0,66.85,66.85,66.81,66.83,13157.0
2025-05-20 13:30:00,66.83,66.88,66.81,66.86,26745.0,66.83,66.88,66.81,66.86,26745.0
2025-05-20 13:40:00,66.86,66.88,66.76,66.78,21642.0,66.86,66.88,66.76,66.78,21642.0
2025-05-20 13:50:00,66.78,66.8,66.75,66.78,21514.0,66.78,66.8,66.75,66.78,21514.0
2025-05-20 14:00:00,66.77,66.79,66.73,66.78,16680.0,66.77,66.79,66.73,66.78,16680.0
2025-05-20 14:10:00,66.78,66.79,66.62,66.67,39253.0,66.78,66.79,66.62,66.67,39253.0
2025-05-20 14:20:00,66.67,66.67,66.52,66.53,46842.0,66.67,66.67,66.52,66.53,46842.0
2025-05-20 14:30:00,66.53,66.63,66.51,66.62,28365.0,66.53,66.63,66.51,66.62,28365.0
2025-05-20 14:40:00,66.62,66.62,66.54,66.58,21733.0,66.62,66.62,66.54,66.58,21733.0
2025-05-20 14:50:00,66.59,66.6,66.54,66.56,52924.0,66.59,66.6,66.54,66.56,52924.0
2025-05-20 15:00:00,66.56,66.56,66.48,66.55,40406.0,66.56,66.56,66.48,66.55,40406.0
2025-05-20 15:10:00,66.56,66.62,66.55,66.6,30465.0,66.56,66.62,66.55,66.6,30465.0
2025-05-20 15:20:00,66.61,66.63,66.59,66.61,35899.0,66.61,66.63,66.59,66.61,35899.0
2025-05-20 15:30:00,66.61,66.67,66.61,66.67,33169.0,66.61,66.67,66.61,66.67,33169.0
2025-05-20 15:40:00,66.67,66.68,66.6,66.61,57355.0,66.67,66.68,66.6,66.61,57355.0
2025-05-20 15:50:00,66.6,66.65,66.57,66.62,231662.0,66.6,66.65,66.57,66.62,231662.0
2025-05-21 09:30:00,67.19,67.2,67.01,67.15,242964.0,67.19,67.2,67.01,67.15,242964.0
2025-05-21 09:40:00,67.15,67.16,66.88,66.89,109244.0,67.15,67.16,66.88,66.89,109244.0
2025-05-21 09:50:00,66.89,67.11,66.83,67.09,93811.0,66.89,67.11,66.83,67.09,93811.0
2025-05-21 10:00:00,67.09,67.16,66.91,66.95,93581.0,67.09,67.16,66.91,66.95,93581.0
2025-05-21 10:10:00,66.96,67.01,66.87,67.0,65508.0,66.96,67.01,66.87,67.0,65508.0
2025-05-21 10:20:00,67.01,67.06,66.99,67.04,59204.0,67.01,67.06,66.99,67.04,59204.0
2025-05-21 10:30:00,67.03,67.03,66.83,66.86,131330.0,67.03,67.03,66.83,66.86,131330.0
2025-05-21 10:40:00,66.86,66.96,66.81,66.84,77373.0,66.86,66.96,66.81,66.84,77373.0
2025-05-21 10:50:00,66.83,66.93,66.81,66.89,84940.0,66.83,66.93,66.81,66.89,84940.0
2025-05-21 11:00:00,66.89,66.98,66.85,66.95,73187.0,66.89,66.98,66.85,66.95,73187.0
2025-05-21 11:10:00,66.95,66.99,66.91,66.97,62888.0,66.95,66.99,66.91,66.97,62888.0
2025-05-21 11:20:00,66.97,66.98,66.86,66.9,43947.0,66.97,66.98,66.86,66.9,43947.0
2025-05-21 11:30:00,66.89,66.95,66.82,66.85,48901.0,66.89,66.95,66.82,66.85,48901.0
2025-05-21 11:40:00,66.87,66.89,66.79,66.83,31143.0,66.87,66.89,66.79,66.83,31143.0
2025-05-21 11:50:00,66.84,66.93,66.81,66.82,16306.0,66.84,66.93,66.81,66.82,16306.0
2025-05-21 12:00:00,66.83,66.91,66.79,66.89,46071.0,66.83,66.91,66.79,66.89,46071.0
2025-05-21 12:10:00,66.89,66.89,66.79,66.81,32930.0,66.89,66.89,66.79,66.81,32930.0
2025-05-21 12:20:00,66.81,66.84,66.74,66.82,149288.0,66.81,66.84,66.74,66.82,149288.0
2025-05-21 12:30:00,66.81,66.96,66.8,66.92,21525.0,66.81,66.96,66.8,66.92,21525.0
2025-05-21 12:40:00,66.94,67.01,66.93,66.97,24359.0,66.94,67.01,66.93,66.97,24359.0
2025-05-21 12:50:00,66.97,67.02,66.95,67.01,27911.0,66.97,67.02,66.95,67.01,27911.0
2025-05-21 13:00:00,67.02,67.1,66.99,67.04,28728.0,67.02,67.1,66.99,67.04,28728.0
2025-05-21 13:10:00,67.03,67.04,66.75,66.81,39434.0,67.03,67.04,66.75,66.81,39434.0
2025-05-21 13:20:00,66.82,66.82,66.65,66.67,45802.0,66.82,66.82,66.65,66.67,45802.0
2025-05-21 13:30:00,66.67,66.91,66.59,66.91,39929.0,66.67,66.91,66.59,66.91,39929.0
2025-05-21 13:40:00,66.9,66.92,66.81,66.83,20825.0,66.9,66.92,66.81,66.83,20825.0
2025-05-21 13:50:00,66.81,66.85,66.72,66.76,29314.0,66.81,66.85,66.72,66.76,29314.0
2025-05-21 14:00:00,66.76,66.78,66.67,66.75,22528.0,66.76,66.78,66.67,66.75,22528.0
2025-05-21 14:10:00,66.75,66.75,66.64,66.66,17774.0,66.75,66.75,66.64,66.66,17774.0
2025-05-21 14:20:00,66.66,66.74,66.59,66.73,220290.0,66.66,66.74,66.59,66.73,220290.0
2025-05-21 14:30:00,66.72,66.74,66.64,66.67,41025.0,66.72,66.74,66.64,66.67,41025.0
2025-05-21 14:40:00,66.67,66.76,66.59,66.62,33900.0,66.67,66.76,66.59,66.62,33900.0
2025-05-21 14:50:00,66.62,66.62,66.5,66.51,28903.0,66.62,66.62,66.5,66.51,28903.0
2025-05-21 15:00:00,66.52,66.56,66.5,66.51,30013.0,66.52,66.56,66.5,66.51,30013.0
2025-05-21 15:10:00,66.51,66.59,66.45,66.53,28331.0,66.51,66.59,66.45,66.53,28331.0
2025-05-21 15:20:00,66.53,66.55,66.42,66.44,24577.0,66.53,66.55,66.42,66.44,24577.0
2025-05-21 15:30:00,66.44,66.57,66.43,66.56,40676.0,66.44,66.57,66.43,66.56,40676.0
2025-05-21 15:40:00,66.56,66.58,66.45,66.45,39213.0,66.56,66.58,66.45,66.45,39213.0
2025-05-21 15:50:00,66.47,66.5,66.34,66.36,149145.0,66.47,66.5,66.34,66.36,149145.0
2025-05-22 09:30:00,65.98,65.98,65.44,65.56,304551.0,65.98,65.98,65.44,65.56,304551.0
2025-05-22 09:40:00,65.57,65.72,65.5,65.56,141024.0,65.57,65.72,65.5,65.56,141024.0
2025-05-22 09:50:00,65.55,65.72,65.45,65.45,127031.0,65.55,65.72,65.45,65.45,127031.0
2025-05-22 10:00:00,65.44,65.69,65.4,65.67,169166.0,65.44,65.69,65.4,65.67,169166.0
2025-05-22 10:10:00,65.66,65.78,65.59,65.74,95946.0,65.66,65.78,65.59,65.74,95946.0
2025-05-22 10:20:00,65.73,65.78,65.72,65.76,145249.0,65.73,65.78,65.72,65.76,145249.0
2025-05-22 10:30:00,65.75,65.8,65.69,65.74,135192.0,65.75,65.8,65.69,65.74,135192.0
2025-05-22 10:40:00,65.74,65.75,65.55,65.61,86269.0,65.74,65.75,65.55,65.61,86269.0
2025-05-22 10:50:00,65.61,65.62,65.55,65.61,40786.0,65.61,65.62,65.55,65.61,40786.0
2025-05-22 11:00:00,65.61,65.68,65.59,65.63,33671.0,65.61,65.68,65.59,65.63,33671.0
2025-05-22 11:10:00,65.63,65.67,65.6,65.61,82160.0,65.63,65.67,65.6,65.61,82160.0
2025-05-22 11:20:00,65.61,65.74,65.61,65.64,53490.0,65.61,65.74,65.61,65.64,53490.0
2025-05-22 11:30:00,65.62,65.78,65.6,65.75,72395.0,65.62,65.78,65.6,65.75,72395.0
2025-05-22 11:40:00,65.74,65.79,65.71,65.73,45520.0,65.74,65.79,65.71,65.73,45520.0
2025-05-22 11:50:00,65.73,65.85,65.72,65.83,45901.0,65.73,65.85,65.72,65.83,45901.0
2025-05-22 12:00:00,65.83,65.85,65.78,65.81,42295.0,65.83,65.85,65.78,65.81,42295.0
2025-05-22 12:10:00,65.8,65.91,65.78,65.87,56038.0,65.8,65.91,65.78,65.87,56038.0
2025-05-22 12:20:00,65.87,65.94,65.86,65.94,27709.0,65.87,65.94,65.86,65.94,27709.0
2025-05-22 12:30:00,65.94,65.99,65.9,65.97,28646.0,65.94,65.99,65.9,65.97,28646.0
2025-05-22 12:40:00,65.98,65.99,65.93,65.95,43202.0,65.98,65.99,65.93,65.95,43202.0
2025-05-22 12:50:00,65.95,65.95,65.73,65.73,51191.0,65.95,65.95,65.73,65.73,51191.0
2025-05-22 13:00:00,65.73,65.84,65.72,65.79,20892.0,65.73,65.84,65.72,65.79,20892.0
2025-05-22 13:10:00,65.8,65.89,65.78,65.88,37070.0,65.8,65.89,65.78,65.88,37070.0
2025-05-22 13:20:00,65.88,65.97,65.87,65.93,32622.0,65.88,65.97,65.87,65.93,32622.0
2025-05-22 13:30:00,65.93,65.96,65.85,65.95,16370.0,65.93,65.96,65.85,65.95,16370.0
2025-05-22 13:40:00,65.95,66.04,65.95,66.02,19398.0,65.95,66.04,65.95,66.02,19398.0
2025-05-22 13:50:00,66.01,66.1,66.0,66.05,20293.0,66.01,66.1,66.0,66.05,20293.0
2025-05-22 14:00:00,66.05,66.05,65.97,65.97,20306.0,66.05,66.05,65.97,65.97,20306.0
2025-05-22 14:10:00,65.98,66.07,65.96,66.06,30769.0,65.98,66.07,65.96,66.06,30769.0
2025-05-22 14:20:00,66.07,66.11,66.05,66.06,64139.0,66.07,66.11,66.05,66.06,64139.0
2025-05-22 14:30:00,66.05,66.1,66.0,66.01,25659.0,66.05,66.1,66.0,66.01,25659.0
2025-05-22 14:40:00,66.01,66.06,65.97,66.06,36243.0,66.01,66.06,65.97,66.06,36243.0
2025-05-22 14:50:00,66.05,66.09,66.04,66.06,26962.0,66.05,66.09,66.04,66.06,26962.0
2025-05-22 15:00:00,66.06,66.12,66.05,66.06,47368.0,66.06,66.12,66.05,66.06,47368.0
2025-05-22 15:10:00,66.06,66.2,66.05,66.2,125331.0,66.06,66.2,66.05,66.2,125331.0
2025-05-22 15:20:00,66.2,66.24,66.17,66.21,88914.0,66.2,66.24,66.17,66.21,88914.0
2025-05-22 15:30:00,66.22,66.23,66.13,66.15,47051.0,66.22,66.23,66.13,66.15,47051.0
2025-05-22 15:40:00,66.15,66.15,66.03,66.06,46137.0,66.15,66.15,66.03,66.06,46137.0
2025-05-22 15:50:00,66.06,66.09,65.93,65.94,254885.0,66.06,66.09,65.93,65.94,254885.0
2025-05-23 09:30:00,65.55,65.64,65.48,65.59,92935.0,65.55,65.64,65.48,65.59,92935.0
2025-05-23 09:40:00,65.57,65.68,65.51,65.52,58107.0,65.57,65.68,65.51,65.52,58107.0
2025-05-23 09:50:00,65.51,65.57,65.38,65.4,73972.0,65.51,65.57,65.38,65.4,73972.0
2025-05-23 10:00:00,65.41,65.6,65.38,65.56,113727.0,65.41,65.6,65.38,65.56,113727.0
2025-05-23 10:10:00,65.54,65.65,65.48,65.48,131621.0,65.54,65.65,65.48,65.48,131621.0
2025-05-23 10:20:00,65.47,65.61,65.44,65.55,93127.0,65.47,65.61,65.44,65.55,93127.0
2025-05-23 10:30:00,65.57,65.63,65.56,65.57,85479.0,65.57,65.63,65.56,65.57,85479.0
2025-05-23 10:40:00,65.54,65.68,65.54,65.67,30444.0,65.54,65.68,65.54,65.67,30444.0
2025-05-23 10:50:00,65.66,65.66,65.53,65.57,68572.0,65.66,65.66,65.53,65.57,68572.0
2025-05-23 11:00:00,65.57,65.63,65.56,65.63,49370.0,65.57,65.63,65.56,65.63,49370.0
2025-05-23 11:10:00,65.63,65.66,65.6,65.61,37646.0,65.63,65.66,65.6,65.61,37646.0
2025-05-23 11:20:00,65.62,65.7,65.62,65.68,29515.0,65.62,65.7,65.62,65.68,29515.0
2025-05-23 11:30:00,65.7,65.76,65.66,65.67,127709.0,65.7,65.76,65.66,65.67,127709.0
2025-05-23 11:40:00,65.67,65.8,65.67,65.78,22985.0,65.67,65.8,65.67,65.78,22985.0
2025-05-23 11:50:00,65.78,65.79,65.62,65.63,34336.0,65.78,65.79,65.62,65.63,34336.0
2025-05-23 12:00:00,65.63,65.74,65.63,65.74,26444.0,65.63,65.74,65.63,65.74,26444.0
2025-05-23 12:10:00,65.74,65.75,65.66,65.7,22467.0,65.74,65.75,65.66,65.7,22467.0
2025-05-23 12:20:00,65.7,65.85,65.7,65.81,33390.0,65.7,65.85,65.7,65.81,33390.0
2025-05-23 12:30:00,65.78,65.88,65.73,65.88,13555.0,65.78,65.88,65.73,65.88,13555.0
2025-05-23 12:40:00,65.88,65.91,65.85,65.91,15253.0,65.88,65.91,65.85,65.91,15253.0
2025-05-23 12:50:00,65.9,65.95,65.84,65.84,13579.0,65.9,65.95,65.84,65.84,13579.0
2025-05-23 13:00:00,65.84,65.9,65.81,65.88,22155.0,65.84,65.9,65.81,65.88,22155.0
2025-05-23 13:10:00,65.88,65.95,65.88,65.94,22213.0,65.88,65.95,65.88,65.94,22213.0
2025-05-23 13:20:00,65.95,65.99,65.94,65.98,22838.0,65.95,65.99,65.94,65.98,22838.0
2025-05-23 13:30:00,65.98,66.02,65.95,66.02,22399.0,65.98,66.02,65.95,66.02,22399.0
2025-05-23 13:40:00,66.01,66.06,65.97,66.06,23758.0,66.01,66.06,65.97,66.06,23758.0
2025-05-23 13:50:00,66.06,66.11,66.0,66.01,16601.0,66.06,66.11,66.0,66.01,16601.0
2025-05-23 14:00:00,66.0,66.1,65.99,66.08,21771.0,66.0,66.1,65.99,66.08,21771.0
2025-05-23 14:10:00,66.08,66.09,66.0,66.0,15754.0,66.08,66.09,66.0,66.0,15754.0
2025-05-23 14:20:00,66.0,66.02,65.92,65.98,33709.0,66.0,66.02,65.92,65.98,33709.0
2025-05-23 14:30:00,66.0,66.12,66.0,66.07,18623.0,66.0,66.12,66.0,66.07,18623.0
2025-05-23 14:40:00,66.07,66.12,66.02,66.11,26814.0,66.07,66.12,66.02,66.11,26814.0
2025-05-23 14:50:00,66.12,66.12,66.08,66.09,15620.0,66.12,66.12,66.08,66.09,15620.0
2025-05-23 15:00:00,66.08,66.13,66.06,66.13,18672.0,66.08,66.13,66.06,66.13,18672.0
2025-05-23 15:10:00,66.13,66.19,66.11,66.12,43317.0,66.13,66.19,66.11,66.12,43317.0
2025-05-23 15:20:00,66.12,66.12,66.02,66.04,33722.0,66.12,66.12,66.02,66.04,33722.0
2025-05-23 15:30:00,66.03,66.11,66.03,66.11,52333.0,66.03,66.11,66.03,66.11,52333.0
2025-05-23 15:40:00,66.11,66.14,66.04,66.05,38592.0,66.11,66.14,66.04,66.05,38592.0
2025-05-23 15:50:00,66.04,66.3,65.97,66.3,408679.0,66.04,66.3,65.97,66.3,408679.0
2025-05-27 09:30:00,66.71,66.71,66.4,66.66,175001.0,66.71,66.71,66.4,66.66,175001.0
2025-05-27 09:40:00,66.67,66.72,66.62,66.63,55658.0,66.67,66.72,66.62,66.63,55658.0
2025-05-27 09:50:00,66.64,66.64,66.48,66.49,81570.0,66.64,66.64,66.48,66.49,81570.0
2025-05-27 10:00:00,66.49,66.53,66.4,66.41,118714.0,66.49,66.53,66.4,66.41,118714.0
2025-05-27 10:10:00,66.41,66.56,66.37,66.55,89511.0,66.41,66.56,66.37,66.55,89511.0
2025-05-27 10:20:00,66.56,66.63,66.53,66.53,66187.0,66.56,66.63,66.53,66.53,66187.0
2025-05-27 10:30:00,66.55,66.55,66.42,66.47,59827.0,66.55,66.55,66.42,66.47,59827.0
2025-05-27 10:40:00,66.48,66.53,66.44,66.45,54025.0,66.48,66.53,66.44,66.45,54025.0
2025-05-27 10:50:00,66.45,66.46,66.37,66.4,31225.0,66.45,66.46,66.37,66.4,31225.0
2025-05-27 11:00:00,66.4,66.55,66.38,66.5,49524.0,66.4,66.55,66.38,66.5,49524.0
2025-05-27 11:10:00,66.5,66.53,66.44,66.49,48833.0,66.5,66.53,66.44,66.49,48833.0
2025-05-27 11:20:00,66.49,66.56,66.45,66.55,49525.0,66.49,66.56,66.45,66.55,49525.0
2025-05-27 11:30:00,66.55,66.56,66.46,66.53,131473.0,66.55,66.56,66.46,66.53,131473.0
2025-05-27 11:40:00,66.53,66.56,66.49,66.5,30655.0,66.53,66.56,66.49,66.5,30655.0
2025-05-27 11:50:00,66.49,66.49,66.38,66.39,29663.0,66.49,66.49,66.38,66.39,29663.0
2025-05-27 12:00:00,66.39,66.54,66.37,66.53,39417.0,66.39,66.54,66.37,66.53,39417.0
2025-05-27 12:10:00,66.52,66.54,66.48,66.51,20022.0,66.52,66.54,66.48,66.51,20022.0
2025-05-27 12:20:00,66.51,66.58,66.51,66.53,18422.0,66.51,66.58,66.51,66.53,18422.0
2025-05-27 12:30:00,66.53,66.6,66.53,66.6,25828.0,66.53,66.6,66.53,66.6,25828.0
2025-05-27 12:40:00,66.59,66.63,66.51,66.51,24886.0,66.59,66.63,66.51,66.51,24886.0
2025-05-27 12:50:00,66.51,66.53,66.46,66.47,17076.0,66.51,66.53,66.46,66.47,17076.0
2025-05-27 13:00:00,66.47,66.49,66.44,66.47,34182.0,66.47,66.49,66.44,66.47,34182.0
2025-05-27 13:10:00,66.48,66.5,66.44,66.47,13523.0,66.48,66.5,66.44,66.47,13523.0
2025-05-27 13:20:00,66.48,66.48,66.44,66.44,11720.0,66.48,66.48,66.44,66.44,11720.0
2025-05-27 13:30:00,66.43,66.46,66.41,66.43,18048.0,66.43,66.46,66.41,66.43,18048.0
2025-05-27 13:40:00,66.44,66.5,66.43,66.5,26348.0,66.44,66.5,66.43,66.5,26348.0
2025-05-27 13:50:00,66.5,66.56,66.5,66.54,17524.0,66.5,66.56,66.5,66.54,17524.0
2025-05-27 14:00:00,66.53,66.56,66.52,66.56,20573.0,66.53,66.56,66.52,66.56,20573.0
2025-05-27 14:10:00,66.55,66.62,66.55,66.56,25779.0,66.55,66.62,66.55,66.56,25779.0
2025-05-27 14:20:00,66.56,66.63,66.54,66.63,46496.0,66.56,66.63,66.54,66.63,46496.0
2025-05-27 14:30:00,66.63,66.67,66.62,66.67,37157.0,66.63,66.67,66.62,66.67,37157.0
2025-05-27 14:40:00,66.65,66.67,66.62,66.64,29534.0,66.65,66.67,66.62,66.64,29534.0
2025-05-27 14:50:00,66.64,66.68,66.63,66.63,44909.0,66.64,66.68,66.63,66.63,44909.0
2025-05-27 15:00:00,66.63,66.78,66.63,66.75,56657.0,66.63,66.78,66.63,66.75,56657.0
2025-05-27 15:10:00,66.75,66.77,66.72,66.73,42046.0,66.75,66.77,66.72,66.73,42046.0
2025-05-27 15:20:00,66.73,66.76,66.7,66.72,50714.0,66.73,66.76,66.7,66.72,50714.0
2025-05-27 15:30:00,66.72,66.78,66.72,66.73,84344.0,66.72,66.78,66.72,66.73,84344.0
2025-05-27 15:40:00,66.73,66.76,66.64,66.66,60431.0,66.73,66.76,66.64,66.66,60431.0
2025-05-27 15:50:00,66.65,66.69,66.6,66.69,227943.0,66.65,66.69,66.6,66.69,227943.0
2025-05-28 09:30:00,66.63,66.71,66.34,66.35,162654.0,66.63,66.71,66.34,66.35,162654.0
2025-05-28 09:40:00,66.35,66.35,66.21,66.23,83847.0,66.35,66.35,66.21,66.23,83847.0
2025-05-28 09:50:00,66.23,66.37,66.19,66.31,66598.0,66.23,66.37,66.19,66.31,66598.0
2025-05-28 10:00:00,66.32,66.43,66.3,66.34,105787.0,66.32,66.43,66.3,66.34,105787.0
2025-05-28 10:10:00,66.34,66.36,66.28,66.31,66216.0,66.34,66.36,66.28,66.31,66216.0
2025-05-28 10:20:00,66.31,66.36,66.26,66.29,43423.0,66.31,66.36,66.26,66.29,43423.0
2025-05-28 10:30:00,66.28,66.31,66.19,66.21,89887.0,66.28,66.31,66.19,66.21,89887.0
2025-05-28 10:40:00,66.2,66.25,66.14,66.17,88307.0,66.2,66.25,66.14,66.17,88307.0
2025-05-28 10:50:00,66.17,66.17,66.06,66.09,74104.0,66.17,66.17,66.06,66.09,74104.0
2025-05-28 11:00:00,66.09,66.26,66.09,66.2,71129.0,66.09,66.26,66.09,66.2,71129.0
2025-05-28 11:10:00,66.2,66.24,66.15,66.22,70580.0,66.2,66.24,66.15,66.22,70580.0
2025-05-28 11:20:00,66.21,66.26,66.17,66.19,79841.0,66.21,66.26,66.17,66.19,79841.0
2025-05-28 11:30:00,66.18,66.3,66.09,66.29,136615.0,66.18,66.3,66.09,66.29,136615.0
2025-05-28 11:40:00,66.28,66.3,66.16,66.18,38285.0,66.28,66.3,66.16,66.18,38285.0
2025-05-28 11:50:00,66.18,66.22,66.14,66.15,26403.0,66.18,66.22,66.14,66.15,26403.0
2025-05-28 12:00:00,66.16,66.28,66.16,66.22,22658.0,66.16,66.28,66.16,66.22,22658.0
2025-05-28 12:10:00,66.22,66.27,66.18,66.2,29426.0,66.22,66.27,66.18,66.2,29426.0
2025-05-28 12:20:00,66.2,66.22,66.11,66.2,25055.0,66.2,66.22,66.11,66.2,25055.0
2025-05-28 12:30:00,66.2,66.39,66.2,66.37,24548.0,66.2,66.39,66.2,66.37,24548.0
2025-05-28 12:40:00,66.36,66.36,66.29,66.34,33353.0,66.36,66.36,66.29,66.34,33353.0
2025-05-28 12:50:00,66.35,66.37,66.31,66.36,21892.0,66.35,66.37,66.31,66.36,21892.0
2025-05-28 13:00:00,66.36,66.45,66.35,66.42,26166.0,66.36,66.45,66.35,66.42,26166.0
2025-05-28 13:10:00,66.42,66.59,66.39,66.53,85959.0,66.42,66.59,66.39,66.53,85959.0
2025-05-28 13:20:00,66.54,66.57,66.41,66.42,28194.0,66.54,66.57,66.41,66.42,28194.0
2025-05-28 13:30:00,66.42,66.44,66.37,66.4,25207.0,66.42,66.44,66.37,66.4,25207.0
2025-05-28 13:40:00,66.4,66.42,66.34,66.39,23604.0,66.4,66.42,66.34,66.39,23604.0
2025-05-28 13:50:00,66.39,66.41,66.34,66.34,22277.0,66.39,66.41,66.34,66.34,22277.0
2025-05-28 14:00:00,66.33,66.37,66.26,66.27,19351.0,66.33,66.37,66.26,66.27,19351.0
2025-05-28 14:10:00,66.28,66.35,66.27,66.28,24559.0,66.28,66.35,66.27,66.28,24559.0
2025-05-28 14:20:00,66.27,66.32,66.24,66.25,46313.0,66.27,66.32,66.24,66.25,46313.0
2025-05-28 14:30:00,66.24,66.28,66.22,66.26,20583.0,66.24,66.28,66.22,66.26,20583.0
2025-05-28 14:40:00,66.25,66.29,66.23,66.26,25529.0,66.25,66.29,66.23,66.26,25529.0
2025-05-28 14:50:00,66.27,66.27,66.12,66.25,44672.0,66.27,66.27,66.12,66.25,44672.0
2025-05-28 15:00:00,66.24,66.27,66.18,66.26,33374.0,66.24,66.27,66.18,66.26,33374.0
2025-05-28 15:10:00,66.26,66.29,66.12,66.14,44249.0,66.26,66.29,66.12,66.14,44249.0
2025-05-28 15:20:00,66.14,66.14,66.09,66.09,50869.0,66.14,66.14,66.09,66.09,50869.0
2025-05-28 15:30:00,66.09,66.11,66.0,66.02,58771.0,66.09,66.11,66.0,66.02,58771.0
2025-05-28 15:40:00,66.02,66.09,65.98,66.06,120500.0,66.02,66.09,65.98,66.06,120500.0
2025-05-28 15:50:00,66.05,66.08,65.94,66.05,246805.0,66.05,66.08,65.94,66.05,246805.0
2025-05-29 09:30:00,66.42,66.42,66.23,66.3,111932.0,66.42,66.42,66.23,66.3,111932.0
2025-05-29 09:40:00,66.27,66.31,66.17,66.29,64933.0,66.27,66.31,66.17,66.29,64933.0
2025-05-29 09:50:00,66.28,66.38,66.17,66.26,76678.0,66.28,66.38,66.17,66.26,76678.0
2025-05-29 10:00:00,66.24,66.31,66.08,66.11,82601.0,66.24,66.31,66.08,66.11,82601.0
2025-05-29 10:10:00,66.11,66.27,66.08,66.12,150497.0,66.11,66.27,66.08,66.12,150497.0
2025-05-29 10:20:00,66.12,66.24,66.1,66.19,85296.0,66.12,66.24,66.1,66.19,85296.0
2025-05-29 10:30:00,66.19,66.23,66.12,66.16,76103.0,66.19,66.23,66.12,66.16,76103.0
2025-05-29 10:40:00,66.16,66.25,66.11,66.23,62010.0,66.16,66.25,66.11,66.23,62010.0
2025-05-29 10:50:00,66.23,66.3,66.19,66.26,60581.0,66.23,66.3,66.19,66.26,60581.0
2025-05-29 11:00:00,66.26,66.28,66.19,66.26,77677.0,66.26,66.28,66.19,66.26,77677.0
2025-05-29 11:10:00,66.26,66.3,66.22,66.23,64084.0,66.26,66.3,66.22,66.23,64084.0
2025-05-29 11:20:00,66.23,66.32,66.22,66.31,80408.0,66.23,66.32,66.22,66.31,80408.0
2025-05-29 11:30:00,66.31,66.32,66.21,66.25,105540.0,66.31,66.32,66.21,66.25,105540.0
2025-05-29 11:40:00,66.25,66.29,66.2,66.2,42522.0,66.25,66.29,66.2,66.2,42522.0
2025-05-29 11:50:00,66.2,66.3,66.15,66.19,41083.0,66.2,66.3,66.15,66.19,41083.0
2025-05-29 12:00:00,66.2,66.25,66.08,66.09,38291.0,66.2,66.25,66.08,66.09,38291.0
2025-05-29 12:10:00,66.08,66.22,66.07,66.2,19207.0,66.08,66.22,66.07,66.2,19207.0
2025-05-29 12:20:00,66.21,66.23,66.14,66.19,13628.0,66.21,66.23,66.14,66.19,13628.0
2025-05-29 12:30:00,66.18,66.2,66.14,66.14,15969.0,66.18,66.2,66.14,66.14,15969.0
2025-05-29 12:40:00,66.15,66.18,66.12,66.15,28942.0,66.15,66.18,66.12,66.15,28942.0
2025-05-29 12:50:00,66.15,66.28,66.13,66.25,34035.0,66.15,66.28,66.13,66.25,34035.0
2025-05-29 13:00:00,66.25,66.31,66.24,66.25,32086.0,66.25,66.31,66.24,66.25,32086.0
2025-05-29 13:10:00,66.24,66.29,66.24,66.25,28352.0,66.24,66.29,66.24,66.25,28352.0
2025-05-29 13:20:00,66.25,66.26,66.17,66.17,46696.0,66.25,66.26,66.17,66.17,46696.0
2025-05-29 13:30:00,66.17,66.28,66.17,66.27,24943.0,66.17,66.28,66.17,66.27,24943.0
2025-05-29 13:40:00,66.27,66.32,66.26,66.28,20442.0,66.27,66.32,66.26,66.28,20442.0
2025-05-29 13:50:00,66.29,66.36,66.25,66.26,31360.0,66.29,66.36,66.25,66.26,31360.0
2025-05-29 14:00:00,66.27,66.35,66.26,66.34,15604.0,66.27,66.35,66.26,66.34,15604.0
2025-05-29 14:10:00,66.34,66.35,66.29,66.3,26428.0,66.34,66.35,66.29,66.3,26428.0
2025-05-29 14:20:00,66.29,66.33,66.27,66.3,30453.0,66.29,66.33,66.27,66.3,30453.0
2025-05-29 14:30:00,66.31,66.39,66.3,66.36,19887.0,66.31,66.39,66.3,66.36,19887.0
2025-05-29 14:40:00,66.36,66.41,66.35,66.38,26668.0,66.36,66.41,66.35,66.38,26668.0
2025-05-29 14:50:00,66.38,66.39,66.3,66.33,19728.0,66.38,66.39,66.3,66.33,19728.0
2025-05-29 15:00:00,66.34,66.4,66.31,66.35,33952.0,66.34,66.4,66.31,66.35,33952.0
2025-05-29 15:10:00,66.35,66.4,66.34,66.38,40170.0,66.35,66.4,66.34,66.38,40170.0
2025-05-29 15:20:00,66.38,66.43,66.34,66.36,31524.0,66.38,66.43,66.34,66.36,31524.0
2025-05-29 15:30:00,66.36,66.41,66.35,66.37,57365.0,66.36,66.41,66.35,66.37,57365.0
2025-05-29 15:40:00,66.37,66.44,66.36,66.4,74505.0,66.37,66.44,66.36,66.4,74505.0
2025-05-29 15:50:00,66.41,66.5,66.35,66.46,214994.0,66.41,66.5,66.35,66.46,214994.0
2025-05-30 09:30:00,66.57,66.58,66.28,66.28,198659.0,66.57,66.58,66.28,66.28,198659.0
2025-05-30 09:40:00,66.29,66.4,66.19,66.21,102563.0,66.29,66.4,66.19,66.21,102563.0
2025-05-30 09:50:00,66.2,66.27,66.17,66.21,83179.0,66.2,66.27,66.17,66.21,83179.0
2025-05-30 10:00:00,66.22,66.39,66.21,66.36,137401.0,66.22,66.39,66.21,66.36,137401.0
2025-05-30 10:10:00,66.35,66.4,66.28,66.33,81978.0,66.35,66.4,66.28,66.33,81978.0
2025-05-30 10:20:00,66.34,66.39,66.3,66.34,98985.0,66.34,66.39,66.3,66.34,98985.0
2025-05-30 10:30:00,66.33,66.42,66.3,66.39,71905.0,66.33,66.42,66.3,66.39,71905.0
2025-05-30 10:40:00,66.38,66.39,66.23,66.24,53577.0,66.38,66.39,66.23,66.24,53577.0
2025-05-30 10:50:00,66.25,66.33,66.16,66.28,81032.0,66.25,66.33,66.16,66.28,81032.0
2025-05-30 11:00:00,66.29,66.44,66.28,66.39,75604.0,66.29,66.44,66.28,66.39,75604.0
2025-05-30 11:10:00,66.39,66.45,66.26,66.26,50990.0,66.39,66.45,66.26,66.26,50990.0
2025-05-30 11:20:00,66.27,66.28,66.21,66.21,95327.0,66.27,66.28,66.21,66.21,95327.0
2025-05-30 11:30:00,66.2,66.25,66.08,66.22,285748.0,66.2,66.25,66.08,66.22,285748.0
2025-05-30 11:40:00,66.22,66.24,66.16,66.23,45962.0,66.22,66.24,66.16,66.23,45962.0
2025-05-30 11:50:00,66.24,66.26,66.1,66.11,53871.0,66.24,66.26,66.1,66.11,53871.0
2025-05-30 12:00:00,66.11,66.2,66.11,66.17,21554.0,66.11,66.2,66.11,66.17,21554.0
2025-05-30 12:10:00,66.18,66.27,66.11,66.14,20576.0,66.18,66.27,66.11,66.14,20576.0
2025-05-30 12:20:00,66.14,66.16,65.97,66.0,39418.0,66.14,66.16,65.97,66.0,39418.0
2025-05-30 12:30:00,66.01,66.15,65.96,66.13,36065.0,66.01,66.15,65.96,66.13,36065.0
2025-05-30 12:40:00,66.14,66.17,66.0,66.02,19040.0,66.14,66.17,66.0,66.02,19040.0
2025-05-30 12:50:00,66.01,66.07,65.98,66.06,22322.0,66.01,66.07,65.98,66.06,22322.0
2025-05-30 13:00:00,66.06,66.25,66.05,66.2,28308.0,66.06,66.25,66.05,66.2,28308.0
2025-05-30 13:10:00,66.2,66.21,66.08,66.14,30158.0,66.2,66.21,66.08,66.14,30158.0
2025-05-30 13:20:00,66.14,66.24,66.13,66.2,16763.0,66.14,66.24,66.13,66.2,16763.0
2025-05-30 13:30:00,66.21,66.3,66.2,66.25,20198.0,66.21,66.3,66.2,66.25,20198.0
2025-05-30 13:40:00,66.25,66.26,66.13,66.14,13202.0,66.25,66.26,66.13,66.14,13202.0
2025-05-30 13:50:00,66.14,66.18,66.13,66.14,12946.0,66.14,66.18,66.13,66.14,12946.0
2025-05-30 14:00:00,66.15,66.33,66.15,66.32,31079.0,66.15,66.33,66.15,66.32,31079.0
2025-05-30 14:10:00,66.33,66.39,66.29,66.37,39964.0,66.33,66.39,66.29,66.37,39964.0
2025-05-30 14:20:00,66.37,66.38,66.29,66.31,15313.0,66.37,66.38,66.29,66.31,15313.0
2025-05-30 14:30:00,66.3,66.35,66.28,66.31,22198.0,66.3,66.35,66.28,66.31,22198.0
2025-05-30 14:40:00,66.31,66.34,66.27,66.34,16109.0,66.31,66.34,66.27,66.34,16109.0
2025-05-30 14:50:00,66.33,66.37,66.32,66.33,17636.0,66.33,66.37,66.32,66.33,17636.0
2025-05-30 15:00:00,66.33,66.38,66.31,66.33,56063.0,66.33,66.38,66.31,66.33,56063.0
2025-05-30 15:10:00,66.31,66.37,66.3,66.34,47476.0,66.31,66.37,66.3,66.34,47476.0
2025-05-30 15:20:00,66.35,66.37,66.31,66.36,48395.0,66.35,66.37,66.31,66.36,48395.0
2025-05-30 15:30:00,66.36,66.36,66.27,66.31,76336.0,66.36,66.36,66.27,66.31,76336.0
2025-05-30 15:40:00,66.3,66.31,66.19,66.23,79691.0,66.3,66.31,66.19,66.23,79691.0
2025-05-30 15:50:00,66.23,66.36,66.21,66.23,259487.0,66.23,66.36,66.21,66.23,259487.0
2025-06-02 09:30:00,67.4,67.48,67.13,67.37,223784.0,67.4,67.48,67.13,67.37,223784.0
2025-06-02 09:40:00,67.36,67.36,67.05,67.13,68807.0,67.36,67.36,67.05,67.13,68807.0
2025-06-02 09:50:00,67.13,67.31,67.04,67.14,135402.0,67.13,67.31,67.04,67.14,135402.0
2025-06-02 10:00:00,67.14,67.26,66.98,67.21,81039.0,67.14,67.26,66.98,67.21,81039.0
2025-06-02 10:10:00,67.22,67.32,67.16,67.16,54547.0,67.22,67.32,67.16,67.16,54547.0
2025-06-02 10:20:00,67.15,67.29,67.15,67.28,70604.0,67.15,67.29,67.15,67.28,70604.0
2025-06-02 10:30:00,67.29,67.4,67.22,67.33,93858.0,67.29,67.4,67.22,67.33,93858.0
2025-06-02 10:40:00,67.34,67.47,67.34,67.44,40037.0,67.34,67.47,67.34,67.44,40037.0
2025-06-02 10:50:00,67.44,67.5,67.3,67.31,153367.0,67.44,67.5,67.3,67.31,153367.0
2025-06-02 11:00:00,67.32,67.37,67.26,67.29,100263.0,67.32,67.37,67.26,67.29,100263.0
2025-06-02 11:10:00,67.28,67.37,67.27,67.33,49173.0,67.28,67.37,67.27,67.33,49173.0
2025-06-02 11:20:00,67.34,67.34,67.24,67.25,51018.0,67.34,67.34,67.24,67.25,51018.0
2025-06-02 11:30:00,67.23,67.23,67.1,67.17,76485.0,67.23,67.23,67.1,67.17,76485.0
2025-06-02 11:40:00,67.17,67.23,67.14,67.23,43656.0,67.17,67.23,67.14,67.23,43656.0
2025-06-02 11:50:00,67.23,67.29,67.19,67.28,24819.0,67.23,67.29,67.19,67.28,24819.0
2025-06-02 12:00:00,67.29,67.33,67.24,67.27,14861.0,67.29,67.33,67.24,67.27,14861.0
2025-06-02 12:10:00,67.27,67.36,67.27,67.33,21158.0,67.27,67.36,67.27,67.33,21158.0
2025-06-02 12:20:00,67.33,67.39,67.31,67.39,18456.0,67.33,67.39,67.31,67.39,18456.0
2025-06-02 12:30:00,67.39,67.45,67.36,67.37,77422.0,67.39,67.45,67.36,67.37,77422.0
2025-06-02 12:40:00,67.38,67.38,67.28,67.34,43058.0,67.38,67.38,67.28,67.34,43058.0
2025-06-02 12:50:00,67.33,67.38,67.31,67.38,32329.0,67.33,67.38,67.31,67.38,32329.0
2025-06-02 13:00:00,67.37,67.41,67.29,67.32,61726.0,67.37,67.41,67.29,67.32,61726.0
2025-06-02 13:10:00,67.32,67.33,67.24,67.24,14332.0,67.32,67.33,67.24,67.24,14332.0
2025-06-02 13:20:00,67.23,67.25,67.17,67.2,33389.0,67.23,67.25,67.17,67.2,33389.0
2025-06-02 13:30:00,67.2,67.26,67.19,67.23,22104.0,67.2,67.26,67.19,67.23,22104.0
2025-06-02 13:40:00,67.23,67.24,67.17,67.2,92479.0,67.23,67.24,67.17,67.2,92479.0
2025-06-02 13:50:00,67.2,67.23,67.17,67.23,16275.0,67.2,67.23,67.17,67.23,16275.0
2025-06-02 14:00:00,67.22,67.25,66.82,66.86,163840.0,67.22,67.25,66.82,66.86,163840.0
2025-06-02 14:10:00,66.86,67.05,66.83,67.03,64236.0,66.86,67.05,66.83,67.03,64236.0
2025-06-02 14:20:00,67.02,67.12,67.01,67.1,29577.0,67.02,67.12,67.01,67.1,29577.0
2025-06-02 14:30:00,67.09,67.19,67.08,67.16,30398.0,67.09,67.19,67.08,67.16,30398.0
2025-06-02 14:40:00,67.16,67.21,67.12,67.19,20761.0,67.16,67.21,67.12,67.19,20761.0
2025-06-02 14:50:00,67.18,67.27,67.17,67.26,20189.0,67.18,67.27,67.17,67.26,20189.0
2025-06-02 15:00:00,67.27,67.33,67.25,67.33,18071.0,67.27,67.33,67.25,67.33,18071.0
2025-06-02 15:10:00,67.33,67.38,67.32,67.36,25845.0,67.33,67.38,67.32,67.36,25845.0
2025-06-02 15:20:00,67.36,67.43,67.35,67.36,29321.0,67.36,67.43,67.35,67.36,29321.0
2025-06-02 15:30:00,67.36,67.38,67.32,67.34,43050.0,67.36,67.38,67.32,67.34,43050.0
2025-06-02 15:40:00,67.35,67.37,67.29,67.29,51496.0,67.35,67.37,67.29,67.29,51496.0
2025-06-02 15:50:00,67.29,67.46,67.27,67.45,303132.0,67.29,67.46,67.27,67.45,303132.0
2025-06-03 09:30:00,67.6,67.6,67.16,67.37,298132.0,67.6,67.6,67.16,67.37,298132.0
2025-06-03 09:40:00,67.37,67.62,67.34,67.58,49200.0,67.37,67.62,67.34,67.58,49200.0
2025-06-03 09:50:00,67.56,67.69,67.52,67.56,48160.0,67.56,67.69,67.52,67.56,48160.0
2025-06-03 10:00:00,67.57,67.77,67.56,67.68,90466.0,67.57,67.77,67.56,67.68,90466.0
2025-06-03 10:10:00,67.68,67.76,67.63,67.75,69263.0,67.68,67.76,67.63,67.75,69263.0
2025-06-03 10:20:00,67.76,67.87,67.76,67.87,44349.0,67.76,67.87,67.76,67.87,44349.0
2025-06-03 10:30:00,67.86,67.95,67.78,67.86,77596.0,67.86,67.95,67.78,67.86,77596.0
2025-06-03 10:40:00,67.86,67.94,67.79,67.83,79458.0,67.86,67.94,67.79,67.83,79458.0
2025-06-03 10:50:00,67.83,67.93,67.79,67.86,56753.0,67.83,67.93,67.79,67.86,56753.0
2025-06-03 11:00:00,67.86,67.98,67.85,67.97,49884.0,67.86,67.98,67.85,67.97,49884.0
2025-06-03 11:10:00,67.97,68.08,67.97,68.03,130101.0,67.97,68.08,67.97,68.03,130101.0
2025-06-03 11:20:00,68.03,68.13,68.02,68.08,95867.0,68.03,68.13,68.02,68.08,95867.0
2025-06-03 11:30:00,68.08,68.17,68.06,68.09,113621.0,68.08,68.17,68.06,68.09,113621.0
2025-06-03 11:40:00,68.09,68.19,67.98,68.17,83783.0,68.09,68.19,67.98,68.17,83783.0
2025-06-03 11:50:00,68.18,68.2,68.02,68.12,38571.0,68.18,68.2,68.02,68.12,38571.0
2025-06-03 12:00:00,68.11,68.15,68.03,68.05,35904.0,68.11,68.15,68.03,68.05,35904.0
2025-06-03 12:10:00,68.03,68.13,68.02,68.1,29079.0,68.03,68.13,68.02,68.1,29079.0
2025-06-03 12:20:00,68.1,68.16,68.08,68.13,25882.0,68.1,68.16,68.08,68.13,25882.0
2025-06-03 12:30:00,68.13,68.15,68.0,68.01,43477.0,68.13,68.15,68.0,68.01,43477.0
2025-06-03 12:40:00,68.02,68.07,68.01,68.02,31741.0,68.02,68.07,68.01,68.02,31741.0
2025-06-03 12:50:00,68.03,68.07,68.0,68.06,50594.0,68.03,68.07,68.0,68.06,50594.0
2025-06-03 13:00:00,68.07,68.16,68.06,68.09,31540.0,68.07,68.16,68.06,68.09,31540.0
2025-06-03 13:10:00,68.1,68.13,68.06,68.11,14518.0,68.1,68.13,68.06,68.11,14518.0
2025-06-03 13:20:00,68.11,68.11,68.02,68.06,26419.0,68.11,68.11,68.02,68.06,26419.0
2025-06-03 13:30:00,68.06,68.11,68.0,68.09,28895.0,68.06,68.11,68.0,68.09,28895.0
2025-06-03 13:40:00,68.09,68.12,68.04,68.04,17806.0,68.09,68.12,68.04,68.04,17806.0
2025-06-03 13:50:00,68.04,68.07,67.93,67.98,51307.0,68.04,68.07,67.93,67.98,51307.0
2025-06-03 14:00:00,67.97,68.0,67.89,67.95,58192.0,67.97,68.0,67.89,67.95,58192.0
2025-06-03 14:10:00,67.95,67.98,67.89,67.95,41206.0,67.95,67.98,67.89,67.95,41206.0
2025-06-03 14:20:00,67.94,67.96,67.88,67.91,36464.0,67.94,67.96,67.88,67.91,36464.0
2025-06-03 14:30:00,67.9,67.98,67.89,67.97,26647.0,67.9,67.98,67.89,67.97,26647.0
2025-06-03 14:40:00,67.97,68.06,67.96,68.05,26300.0,67.97,68.06,67.96,68.05,26300.0
2025-06-03 14:50:00,68.06,68.08,68.01,68.06,38851.0,68.06,68.08,68.01,68.06,38851.0
2025-06-03 15:00:00,68.07,68.11,68.01,68.05,32134.0,68.07,68.11,68.01,68.05,32134.0
2025-06-03 15:10:00,68.06,68.09,68.03,68.06,39274.0,68.06,68.09,68.03,68.06,39274.0
2025-06-03 15:20:00,68.06,68.09,68.0,68.02,43770.0,68.06,68.09,68.0,68.02,43770.0
2025-06-03 15:30:00,68.03,68.11,68.02,68.08,80434.0,68.03,68.11,68.02,68.08,80434.0
2025-06-03 15:40:00,68.07,68.08,67.94,67.95,145114.0,68.07,68.08,67.94,67.95,145114.0
2025-06-03 15:50:00,67.94,67.94,67.82,67.83,259039.0,67.94,67.94,67.82,67.83,259039.0
2025-06-04 09:30:00,68.0,68.07,67.86,68.01,155186.0,68.0,68.07,67.86,68.01,155186.0
2025-06-04 09:40:00,68.0,68.1,67.96,68.09,65340.0,68.0,68.1,67.96,68.09,65340.0
2025-06-04 09:50:00,68.09,68.14,68.02,68.04,59211.0,68.09,68.14,68.02,68.04,59211.0
2025-06-04 10:00:00,68.03,68.25,67.98,68.25,208940.0,68.03,68.25,67.98,68.25,208940.0
2025-06-04 10:10:00,68.25,68.28,68.16,68.24,66057.0,68.25,68.28,68.16,68.24,66057.0
2025-06-04 10:20:00,68.24,68.31,68.2,68.25,76646.0,68.24,68.31,68.2,68.25,76646.0
2025-06-04 10:30:00,68.24,68.24,68.1,68.12,115581.0,68.24,68.24,68.1,68.12,115581.0
2025-06-04 10:40:00,68.12,68.15,68.04,68.04,108303.0,68.12,68.15,68.04,68.04,108303.0
2025-06-04 10:50:00,68.05,68.1,67.98,68.01,99625.0,68.05,68.1,67.98,68.01,99625.0
2025-06-04 11:00:00,68.0,68.06,67.97,68.02,52340.0,68.0,68.06,67.97,68.02,52340.0
2025-06-04 11:10:00,68.03,68.08,67.42,67.57,358894.0,68.03,68.08,67.42,67.57,358894.0
2025-06-04 11:20:00,67.55,67.61,67.44,67.57,114426.0,67.55,67.61,67.44,67.57,114426.0
2025-06-04 11:30:00,67.5,67.57,67.46,67.49,137019.0,67.5,67.57,67.46,67.49,137019.0
2025-06-04 11:40:00,67.48,67.51,67.27,67.33,46124.0,67.48,67.51,67.27,67.33,46124.0
2025-06-04 11:50:00,67.34,67.36,67.15,67.19,46552.0,67.34,67.36,67.15,67.19,46552.0
2025-06-04 12:00:00,67.19,67.32,67.17,67.17,31904.0,67.19,67.32,67.17,67.17,31904.0
2025-06-04 12:10:00,67.18,67.22,67.09,67.17,36368.0,67.18,67.22,67.09,67.17,36368.0
2025-06-04 12:20:00,67.16,67.24,67.11,67.14,33875.0,67.16,67.24,67.11,67.14,33875.0
2025-06-04 12:30:00,67.14,67.27,67.13,67.24,22037.0,67.14,67.27,67.13,67.24,22037.0
2025-06-04 12:40:00,67.24,67.26,67.17,67.24,35349.0,67.24,67.26,67.17,67.24,35349.0
2025-06-04 12:50:00,67.26,67.36,67.2,67.31,82253.0,67.26,67.36,67.2,67.31,82253.0
2025-06-04 13:00:00,67.32,67.39,67.28,67.31,36413.0,67.32,67.39,67.28,67.31,36413.0
2025-06-04 13:10:00,67.31,67.33,67.19,67.3,73886.0,67.31,67.33,67.19,67.3,73886.0
2025-06-04 13:20:00,67.31,67.32,67.25,67.26,27217.0,67.31,67.32,67.25,67.26,27217.0
2025-06-04 13:30:00,67.26,67.33,67.25,67.31,65378.0,67.26,67.33,67.25,67.31,65378.0
2025-06-04 13:40:00,67.31,67.33,67.27,67.27,29880.0,67.31,67.33,67.27,67.27,29880.0
2025-06-04 13:50:00,67.27,67.28,67.17,67.2,61133.0,67.27,67.28,67.17,67.2,61133.0
2025-06-04 14:00:00,67.21,67.28,67.2,67.26,24404.0,67.21,67.28,67.2,67.26,24404.0
2025-06-04 14:10:00,67.26,67.33,67.23,67.33,34605.0,67.26,67.33,67.23,67.33,34605.0
2025-06-04 14:20:00,67.33,67.35,67.3,67.34,25834.0,67.33,67.35,67.3,67.34,25834.0
2025-06-04 14:30:00,67.35,67.38,67.3,67.31,48358.0,67.35,67.38,67.3,67.31,48358.0
2025-06-04 14:40:00,67.31,67.33,67.26,67.27,27057.0,67.31,67.33,67.26,67.27,27057.0
2025-06-04 14:50:00,67.27,67.32,67.24,67.3,48099.0,67.27,67.32,67.24,67.3,48099.0
2025-06-04 15:00:00,67.31,67.33,67.28,67.29,38715.0,67.31,67.33,67.28,67.29,38715.0
2025-06-04 15:10:00,67.29,67.32,67.24,67.26,50993.0,67.29,67.32,67.24,67.26,50993.0
2025-06-04 15:20:00,67.27,67.37,67.26,67.37,39309.0,67.27,67.37,67.26,67.37,39309.0
2025-06-04 15:30:00,67.37,67.37,67.3,67.33,72281.0,67.37,67.37,67.3,67.33,72281.0
2025-06-04 15:40:00,67.33,67.33,67.25,67.27,96919.0,67.33,67.33,67.25,67.27,96919.0
2025-06-04 15:50:00,67.26,67.34,67.21,67.27,248427.0,67.26,67.34,67.21,67.27,248427.0
2025-06-05 09:30:00,68.15,68.15,67.71,67.97,265206.0,68.15,68.15,67.71,67.97,265206.0
2025-06-05 09:40:00,68.0,68.05,67.8,67.86,173712.0,68.0,68.05,67.8,67.86,173712.0
2025-06-05 09:50:00,67.89,67.91,67.68,67.74,78328.0,67.89,67.91,67.68,67.74,78328.0
2025-06-05 10:00:00,67.75,67.75,67.51,67.52,94422.0,67.75,67.75,67.51,67.52,94422.0
2025-06-05 10:10:00,67.52,67.63,67.49,67.53,103749.0,67.52,67.63,67.49,67.53,103749.0
2025-06-05 10:20:00,67.55,67.64,67.5,67.63,108709.0,67.55,67.64,67.5,67.63,108709.0
2025-06-05 10:30:00,67.62,67.74,67.6,67.71,112302.0,67.62,67.74,67.6,67.71,112302.0
2025-06-05 10:40:00,67.71,67.91,67.69,67.74,185631.0,67.71,67.91,67.69,67.74,185631.0
2025-06-05 10:50:00,67.75,67.75,67.65,67.69,70702.0,67.75,67.75,67.65,67.69,70702.0
2025-06-05 11:00:00,67.69,67.76,67.64,67.7,64740.0,67.69,67.76,67.64,67.7,64740.0
2025-06-05 11:10:00,67.7,67.74,67.66,67.69,84770.0,67.7,67.74,67.66,67.69,84770.0
2025-06-05 11:20:00,67.68,67.68,67.59,67.65,56036.0,67.68,67.68,67.59,67.65,56036.0
2025-06-05 11:30:00,67.63,67.67,67.56,67.67,75078.0,67.63,67.67,67.56,67.67,75078.0
2025-06-05 11:40:00,67.67,67.7,67.57,67.57,28007.0,67.67,67.7,67.57,67.57,28007.0
2025-06-05 11:50:00,67.57,67.66,67.52,67.65,23921.0,67.57,67.66,67.52,67.65,23921.0
2025-06-05 12:00:00,67.64,67.71,67.62,67.68,24178.0,67.64,67.71,67.62,67.68,24178.0
2025-06-05 12:10:00,67.69,67.71,67.59,67.66,24639.0,67.69,67.71,67.59,67.66,24639.0
2025-06-05 12:20:00,67.66,67.7,67.63,67.67,17201.0,67.66,67.7,67.63,67.67,17201.0
2025-06-05 12:30:00,67.68,67.69,67.64,67.67,26602.0,67.68,67.69,67.64,67.67,26602.0
2025-06-05 12:40:00,67.66,67.7,67.57,67.64,29249.0,67.66,67.7,67.57,67.64,29249.0
2025-06-05 12:50:00,67.63,67.69,67.59,67.63,21254.0,67.63,67.69,67.59,67.63,21254.0
2025-06-05 13:00:00,67.63,67.73,67.62,67.73,20193.0,67.63,67.73,67.62,67.73,20193.0
2025-06-05 13:10:00,67.72,67.77,67.68,67.74,18066.0,67.72,67.77,67.68,67.74,18066.0
2025-06-05 13:20:00,67.73,67.89,67.73,67.85,78820.0,67.73,67.89,67.73,67.85,78820.0
2025-06-05 13:30:00,67.85,67.88,67.82,67.82,16408.0,67.85,67.88,67.82,67.82,16408.0
2025-06-05 13:40:00,67.83,67.85,67.8,67.8,24578.0,67.83,67.85,67.8,67.8,24578.0
2025-06-05 13:50:00,67.81,67.86,67.79,67.8,60718.0,67.81,67.86,67.79,67.8,60718.0
2025-06-05 14:00:00,67.8,67.81,67.69,67.7,30616.0,67.8,67.81,67.69,67.7,30616.0
2025-06-05 14:10:00,67.7,67.7,67.55,67.64,24641.0,67.7,67.7,67.55,67.64,24641.0
2025-06-05 14:20:00,67.65,67.68,67.61,67.62,22232.0,67.65,67.68,67.61,67.62,22232.0
2025-06-05 14:30:00,67.62,67.68,67.59,67.68,47395.0,67.62,67.68,67.59,67.68,47395.0
2025-06-05 14:40:00,67.67,67.69,67.63,67.65,31479.0,67.67,67.69,67.63,67.65,31479.0
2025-06-05 14:50:00,67.65,67.68,67.59,67.61,68708.0,67.65,67.68,67.59,67.61,68708.0
2025-06-05 15:00:00,67.6,67.65,67.57,67.63,32200.0,67.6,67.65,67.57,67.63,32200.0
2025-06-05 15:10:00,67.64,67.65,67.39,67.43,55788.0,67.64,67.65,67.39,67.43,55788.0
2025-06-05 15:20:00,67.43,67.49,67.38,67.46,46232.0,67.43,67.49,67.38,67.46,46232.0
2025-06-05 15:30:00,67.46,67.56,67.43,67.53,58102.0,67.46,67.56,67.43,67.53,58102.0
2025-06-05 15:40:00,67.52,67.57,67.5,67.55,68931.0,67.52,67.57,67.5,67.55,68931.0
2025-06-05 15:50:00,67.54,67.56,67.45,67.53,255580.0,67.54,67.56,67.45,67.53,255580.0
2025-06-06 09:30:00,67.69,68.01,67.69,67.94,192007.0,67.69,68.01,67.69,67.94,192007.0
2025-06-06 09:40:00,67.94,67.98,67.78,67.94,121926.0,67.94,67.98,67.78,67.94,121926.0
2025-06-06 09:50:00,67.95,68.03,67.88,67.97,84615.0,67.95,68.03,67.88,67.97,84615.0
2025-06-06 10:00:00,67.97,67.99,67.81,67.9,98084.0,67.97,67.99,67.81,67.9,98084.0
2025-06-06 10:10:00,67.91,67.91,67.76,67.83,123164.0,67.91,67.91,67.76,67.83,123164.0
2025-06-06 10:20:00,67.83,68.01,67.8,68.0,64500.0,67.83,68.01,67.8,68.0,64500.0
2025-06-06 10:30:00,68.01,68.04,67.92,68.03,55170.0,68.01,68.04,67.92,68.03,55170.0
2025-06-06 10:40:00,68.03,68.03,67.92,67.92,53253.0,68.03,68.03,67.92,67.92,53253.0
2025-06-06 10:50:00,67.93,67.94,67.87,67.88,71409.0,67.93,67.94,67.87,67.88,71409.0
2025-06-06 11:00:00,67.88,68.0,67.85,67.97,54797.0,67.88,68.0,67.85,67.97,54797.0
2025-06-06 11:10:00,67.97,68.1,67.97,67.99,64826.0,67.97,68.1,67.97,67.99,64826.0
2025-06-06 11:20:00,67.98,68.02,67.96,67.99,65528.0,67.98,68.02,67.96,67.99,65528.0
2025-06-06 11:30:00,67.99,68.14,67.97,68.09,99460.0,67.99,68.14,67.97,68.09,99460.0
2025-06-06 11:40:00,68.1,68.15,68.03,68.15,45345.0,68.1,68.15,68.03,68.15,45345.0
2025-06-06 11:50:00,68.16,68.21,68.14,68.2,19312.0,68.16,68.21,68.14,68.2,19312.0
2025-06-06 12:00:00,68.19,68.22,68.14,68.2,16143.0,68.19,68.22,68.14,68.2,16143.0
2025-06-06 12:10:00,68.19,68.19,68.14,68.18,8959.0,68.19,68.19,68.14,68.18,8959.0
2025-06-06 12:20:00,68.18,68.19,68.13,68.16,41268.0,68.18,68.19,68.13,68.16,41268.0
2025-06-06 12:30:00,68.15,68.19,68.1,68.1,22397.0,68.15,68.19,68.1,68.1,22397.0
2025-06-06 12:40:00,68.09,68.18,68.09,68.17,15885.0,68.09,68.18,68.09,68.17,15885.0
2025-06-06 12:50:00,68.17,68.2,68.02,68.03,19368.0,68.17,68.2,68.02,68.03,19368.0
2025-06-06 13:00:00,68.03,68.07,67.94,67.97,16417.0,68.03,68.07,67.94,67.97,16417.0
2025-06-06 13:10:00,67.97,68.03,67.96,68.03,17940.0,67.97,68.03,67.96,68.03,17940.0
2025-06-06 13:20:00,68.03,68.05,67.95,67.98,8051.0,68.03,68.05,67.95,67.98,8051.0
2025-06-06 13:30:00,67.98,68.03,67.95,67.98,10440.0,67.98,68.03,67.95,67.98,10440.0
2025-06-06 13:40:00,67.98,68.0,67.96,67.99,11508.0,67.98,68.0,67.96,67.99,11508.0
2025-06-06 13:50:00,67.99,68.02,67.97,67.98,11201.0,67.99,68.02,67.97,67.98,11201.0
2025-06-06 14:00:00,68.0,68.08,67.99,68.08,38893.0,68.0,68.08,67.99,68.08,38893.0
2025-06-06 14:10:00,68.09,68.13,68.08,68.1,24757.0,68.09,68.13,68.08,68.1,24757.0
2025-06-06 14:20:00,68.11,68.15,68.09,68.09,18095.0,68.11,68.15,68.09,68.09,18095.0
2025-06-06 14:30:00,68.1,68.14,68.08,68.09,21054.0,68.1,68.14,68.08,68.09,21054.0
2025-06-06 14:40:00,68.09,68.11,68.05,68.08,26212.0,68.09,68.11,68.05,68.08,26212.0
2025-06-06 14:50:00,68.07,68.11,68.06,68.09,30295.0,68.07,68.11,68.06,68.09,30295.0
2025-06-06 15:00:00,68.07,68.14,68.06,68.12,29495.0,68.07,68.14,68.06,68.12,29495.0
2025-06-06 15:10:00,68.13,68.17,68.09,68.14,44833.0,68.13,68.17,68.09,68.14,44833.0
2025-06-06 15:20:00,68.15,68.17,68.03,68.04,44686.0,68.15,68.17,68.03,68.04,44686.0
2025-06-06 15:30:00,68.03,68.1,68.03,68.07,80422.0,68.03,68.1,68.03,68.07,80422.0
2025-06-06 15:40:00,68.07,68.09,67.99,68.0,110765.0,68.07,68.09,67.99,68.0,110765.0
2025-06-06 15:50:00,68.01,68.09,67.99,68.02,297017.0,68.01,68.09,67.99,68.02,297017.0
2025-06-09 09:30:00,67.81,67.85,67.38,67.6,233468.0,67.81,67.85,67.38,67.6,233468.0
2025-06-09 09:40:00,67.61,67.75,67.6,67.61,97977.0,67.61,67.75,67.6,67.61,97977.0
2025-06-09 09:50:00,67.62,67.71,67.56,67.64,81192.0,67.62,67.71,67.56,67.64,81192.0
2025-06-09 10:00:00,67.64,67.87,67.64,67.85,165720.0,67.64,67.87,67.64,67.85,165720.0
2025-06-09 10:10:00,67.86,68.02,67.86,67.92,89352.0,67.86,68.02,67.86,67.92,89352.0
2025-06-09 10:20:00,67.91,67.97,67.86,67.94,57558.0,67.91,67.97,67.86,67.94,57558.0
2025-06-09 10:30:00,67.94,68.03,67.92,67.99,71197.0,67.94,68.03,67.92,67.99,71197.0
2025-06-09 10:40:00,67.99,68.09,67.96,67.98,60710.0,67.99,68.09,67.96,67.98,60710.0
2025-06-09 10:50:00,67.98,68.06,67.96,68.05,75126.0,67.98,68.06,67.96,68.05,75126.0
2025-06-09 11:00:00,68.05,68.12,68.04,68.09,46080.0,68.05,68.12,68.04,68.09,46080.0
2025-06-09 11:10:00,68.09,68.17,68.08,68.17,80206.0,68.09,68.17,68.08,68.17,80206.0
2025-06-09 11:20:00,68.17,68.21,68.11,68.15,83863.0,68.17,68.21,68.11,68.15,83863.0
2025-06-09 11:30:00,68.14,68.22,68.09,68.16,99011.0,68.14,68.22,68.09,68.16,99011.0
2025-06-09 11:40:00,68.17,68.29,68.12,68.27,40059.0,68.17,68.29,68.12,68.27,40059.0
2025-06-09 11:50:00,68.27,68.29,68.22,68.25,16284.0,68.27,68.29,68.22,68.25,16284.0
2025-06-09 12:00:00,68.26,68.27,68.15,68.19,32415.0,68.26,68.27,68.15,68.19,32415.0
2025-06-09 12:10:00,68.17,68.29,68.17,68.28,14827.0,68.17,68.29,68.17,68.28,14827.0
2025-06-09 12:20:00,68.28,68.32,68.25,68.31,20291.0,68.28,68.32,68.25,68.31,20291.0
2025-06-09 12:30:00,68.31,68.4,68.29,68.39,38870.0,68.31,68.4,68.29,68.39,38870.0
2025-06-09 12:40:00,68.38,68.41,68.35,68.41,26734.0,68.38,68.41,68.35,68.41,26734.0
2025-06-09 12:50:00,68.42,68.47,68.42,68.45,19238.0,68.42,68.47,68.42,68.45,19238.0
2025-06-09 13:00:00,68.45,68.5,68.42,68.5,28957.0,68.45,68.5,68.42,68.5,28957.0
2025-06-09 13:10:00,68.5,68.52,68.46,68.48,47302.0,68.5,68.52,68.46,68.48,47302.0
2025-06-09 13:20:00,68.47,68.57,68.46,68.53,25354.0,68.47,68.57,68.46,68.53,25354.0
2025-06-09 13:30:00,68.53,68.55,68.49,68.49,17951.0,68.53,68.55,68.49,68.49,17951.0
2025-06-09 13:40:00,68.49,68.53,68.48,68.51,13993.0,68.49,68.53,68.48,68.51,13993.0
2025-06-09 13:50:00,68.53,68.55,68.49,68.49,35056.0,68.53,68.55,68.49,68.49,35056.0
2025-06-09 14:00:00,68.51,68.52,68.46,68.48,37612.0,68.51,68.52,68.46,68.48,37612.0
2025-06-09 14:10:00,68.48,68.52,68.47,68.49,28932.0,68.48,68.52,68.47,68.49,28932.0
2025-06-09 14:20:00,68.49,68.53,68.48,68.52,33157.0,68.49,68.53,68.48,68.52,33157.0
2025-06-09 14:30:00,68.51,68.53,68.48,68.5,40505.0,68.51,68.53,68.48,68.5,40505.0
2025-06-09 14:40:00,68.5,68.52,68.49,68.5,24937.0,68.5,68.52,68.49,68.5,24937.0
2025-06-09 14:50:00,68.5,68.57,68.5,68.53,36644.0,68.5,68.57,68.5,68.53,36644.0
2025-06-09 15:00:00,68.54,68.55,68.5,68.54,22966.0,68.54,68.55,68.5,68.54,22966.0
2025-06-09 15:10:00,68.54,68.57,68.51,68.52,21383.0,68.54,68.57,68.51,68.52,21383.0
2025-06-09 15:20:00,68.52,68.53,68.47,68.47,30415.0,68.52,68.53,68.47,68.47,30415.0
2025-06-09 15:30:00,68.48,68.49,68.41,68.44,43013.0,68.48,68.49,68.41,68.44,43013.0
2025-06-09 15:40:00,68.44,68.45,68.37,68.39,71880.0,68.44,68.45,68.37,68.39,71880.0
2025-06-09 15:50:00,68.39,68.41,68.22,68.25,227198.0,68.39,68.41,68.22,68.25,227198.0
2025-06-10 09:30:00,69.94,70.12,69.84,69.99,421641.0,69.94,70.12,69.84,69.99,421641.0
2025-06-10 09:40:00,70.0,70.1,69.96,70.03,271722.0,70.0,70.1,69.96,70.03,271722.0
2025-06-10 09:50:00,70.03,70.18,69.95,70.09,170717.0,70.03,70.18,69.95,70.09,170717.0
2025-06-10 10:00:00,70.1,70.23,70.0,70.11,363705.0,70.1,70.23,70.0,70.11,363705.0
2025-06-10 10:10:00,70.12,70.12,69.98,70.03,115798.0,70.12,70.12,69.98,70.03,115798.0
2025-06-10 10:20:00,70.03,70.26,69.99,70.25,79819.0,70.03,70.26,69.99,70.25,79819.0
2025-06-10 10:30:00,70.25,70.38,70.24,70.34,85245.0,70.25,70.38,70.24,70.34,85245.0
2025-06-10 10:40:00,70.34,70.37,70.24,70.27,121650.0,70.34,70.37,70.24,70.27,121650.0
2025-06-10 10:50:00,70.27,70.3,70.22,70.29,32895.0,70.27,70.3,70.22,70.29,32895.0
2025-06-10 11:00:00,70.3,70.38,70.26,70.29,113697.0,70.3,70.38,70.26,70.29,113697.0
2025-06-10 11:10:00,70.29,70.41,70.28,70.38,80434.0,70.29,70.41,70.28,70.38,80434.0
2025-06-10 11:20:00,70.39,70.41,70.34,70.39,131366.0,70.39,70.41,70.34,70.39,131366.0
2025-06-10 11:30:00,70.39,70.43,70.29,70.31,158750.0,70.39,70.43,70.29,70.31,158750.0
2025-06-10 11:40:00,70.32,70.36,70.23,70.29,70629.0,70.32,70.36,70.23,70.29,70629.0
2025-06-10 11:50:00,70.3,70.37,70.26,70.31,33110.0,70.3,70.37,70.26,70.31,33110.0
2025-06-10 12:00:00,70.3,70.31,70.19,70.22,71101.0,70.3,70.31,70.19,70.22,71101.0
2025-06-10 12:10:00,70.23,70.28,70.18,70.27,31317.0,70.23,70.28,70.18,70.27,31317.0
2025-06-10 12:20:00,70.26,70.32,70.23,70.25,37775.0,70.26,70.32,70.23,70.25,37775.0
2025-06-10 12:30:00,70.25,70.3,70.21,70.28,26705.0,70.25,70.3,70.21,70.28,26705.0
2025-06-10 12:40:00,70.28,70.29,70.21,70.22,40689.0,70.28,70.29,70.21,70.22,40689.0
2025-06-10 12:50:00,70.23,70.27,70.2,70.21,28730.0,70.23,70.27,70.2,70.21,28730.0
2025-06-10 13:00:00,70.2,70.25,70.15,70.23,33843.0,70.2,70.25,70.15,70.23,33843.0
2025-06-10 13:10:00,70.23,70.3,70.23,70.26,23168.0,70.23,70.3,70.23,70.26,23168.0
2025-06-10 13:20:00,70.25,70.28,70.22,70.25,19225.0,70.25,70.28,70.22,70.25,19225.0
2025-06-10 13:30:00,70.24,70.3,70.22,70.27,56322.0,70.24,70.3,70.22,70.27,56322.0
2025-06-10 13:40:00,70.26,70.29,70.22,70.22,21767.0,70.26,70.29,70.22,70.22,21767.0
2025-06-10 13:50:00,70.22,70.23,70.13,70.16,23779.0,70.22,70.23,70.13,70.16,23779.0
2025-06-10 14:00:00,70.16,70.17,70.09,70.15,28635.0,70.16,70.17,70.09,70.15,28635.0
2025-06-10 14:10:00,70.14,70.14,70.02,70.05,22287.0,70.14,70.14,70.02,70.05,22287.0
2025-06-10 14:20:00,70.06,70.08,69.99,70.0,36940.0,70.06,70.08,69.99,70.0,36940.0
2025-06-10 14:30:00,70.01,70.03,69.95,69.95,29298.0,70.01,70.03,69.95,69.95,29298.0
2025-06-10 14:40:00,69.95,69.97,69.88,69.92,39647.0,69.95,69.97,69.88,69.92,39647.0
2025-06-10 14:50:00,69.91,69.99,69.89,69.98,52660.0,69.91,69.99,69.89,69.98,52660.0
2025-06-10 15:00:00,69.98,70.06,69.98,70.06,23669.0,69.98,70.06,69.98,70.06,23669.0
2025-06-10 15:10:00,70.06,70.07,70.0,70.03,32786.0,70.06,70.07,70.0,70.03,32786.0
2025-06-10 15:20:00,70.04,70.08,70.02,70.03,34029.0,70.04,70.08,70.02,70.03,34029.0
2025-06-10 15:30:00,70.03,70.03,69.94,69.97,82148.0,70.03,70.03,69.94,69.97,82148.0
2025-06-10 15:40:00,69.97,70.06,69.96,70.03,77566.0,69.97,70.06,69.96,70.03,77566.0
2025-06-10 15:50:00,70.03,70.11,69.95,70.04,319273.0,70.03,70.11,69.95,70.04,319273.0
2025-06-11 09:30:00,70.31,70.34,69.99,70.1,241525.0,70.31,70.34,69.99,70.1,241525.0
2025-06-11 09:40:00,70.09,70.17,69.99,70.09,131975.0,70.09,70.17,69.99,70.09,131975.0
2025-06-11 09:50:00,70.08,70.22,70.04,70.21,81301.0,70.08,70.22,70.04,70.21,81301.0
2025-06-11 10:00:00,70.21,70.39,70.19,70.35,133006.0,70.21,70.39,70.19,70.35,133006.0
2025-06-11 10:10:00,70.37,70.4,70.26,70.35,73145.0,70.37,70.4,70.26,70.35,73145.0
2025-06-11 10:20:00,70.35,70.39,70.28,70.31,68667.0,70.35,70.39,70.28,70.31,68667.0
2025-06-11 10:30:00,70.31,70.36,70.29,70.34,75483.0,70.31,70.36,70.29,70.34,75483.0
2025-06-11 10:40:00,70.34,70.37,70.23,70.23,48744.0,70.34,70.37,70.23,70.23,48744.0
2025-06-11 10:50:00,70.2,70.26,70.16,70.23,34503.0,70.2,70.26,70.16,70.23,34503.0
2025-06-11 11:00:00,70.23,70.26,70.15,70.21,77751.0,70.23,70.26,70.15,70.21,77751.0
2025-06-11 11:10:00,70.2,70.32,70.16,70.31,48646.0,70.2,70.32,70.16,70.31,48646.0
2025-06-11 11:20:00,70.3,70.32,70.24,70.32,41557.0,70.3,70.32,70.24,70.32,41557.0
2025-06-11 11:30:00,70.32,70.37,70.24,70.34,143741.0,70.32,70.37,70.24,70.34,143741.0
2025-06-11 11:40:00,70.34,70.36,70.26,70.28,24993.0,70.34,70.36,70.26,70.28,24993.0
2025-06-11 11:50:00,70.28,70.35,70.27,70.27,32914.0,70.28,70.35,70.27,70.27,32914.0
2025-06-11 12:00:00,70.26,70.31,70.18,70.24,27813.0,70.26,70.31,70.18,70.24,27813.0
2025-06-11 12:10:00,70.24,70.28,70.19,70.22,15109.0,70.24,70.28,70.19,70.22,15109.0
2025-06-11 12:20:00,70.21,70.28,70.19,70.28,17825.0,70.21,70.28,70.19,70.28,17825.0
2025-06-11 12:30:00,70.29,70.3,70.15,70.18,21585.0,70.29,70.3,70.15,70.18,21585.0
2025-06-11 12:40:00,70.18,70.25,70.17,70.22,14717.0,70.18,70.25,70.17,70.22,14717.0
2025-06-11 12:50:00,70.21,70.26,70.2,70.26,19659.0,70.21,70.26,70.2,70.26,19659.0
2025-06-11 13:00:00,70.25,70.34,70.24,70.34,22395.0,70.25,70.34,70.24,70.34,22395.0
2025-06-11 13:10:00,70.34,70.4,70.33,70.37,14088.0,70.34,70.4,70.33,70.37,14088.0
2025-06-11 13:20:00,70.38,70.42,70.37,70.41,25644.0,70.38,70.42,70.37,70.41,25644.0
2025-06-11 13:30:00,70.4,70.42,70.38,70.38,24087.0,70.4,70.42,70.38,70.38,24087.0
2025-06-11 13:40:00,70.38,70.45,70.37,70.43,42586.0,70.38,70.45,70.37,70.43,42586.0
2025-06-11 13:50:00,70.45,70.55,70.44,70.52,26075.0,70.45,70.55,70.44,70.52,26075.0
2025-06-11 14:00:00,70.51,70.67,70.44,70.65,78391.0,70.51,70.67,70.44,70.65,78391.0
2025-06-11 14:10:00,70.63,70.63,70.46,70.59,58989.0,70.63,70.63,70.46,70.59,58989.0
2025-06-11 14:20:00,70.59,70.9,70.58,70.88,66286.0,70.59,70.9,70.58,70.88,66286.0
2025-06-11 14:30:00,70.85,70.91,70.73,70.9,72415.0,70.85,70.91,70.73,70.9,72415.0
2025-06-11 14:40:00,70.91,71.06,70.9,70.98,81739.0,70.91,71.06,70.9,70.98,81739.0
2025-06-11 14:50:00,70.98,70.99,70.88,70.89,46708.0,70.98,70.99,70.88,70.89,46708.0
2025-06-11 15:00:00,70.89,70.94,70.82,70.93,80849.0,70.89,70.94,70.82,70.93,80849.0
2025-06-11 15:10:00,70.94,70.99,70.86,70.9,51489.0,70.94,70.99,70.86,70.9,51489.0
2025-06-11 15:20:00,70.9,71.03,70.89,71.03,94012.0,70.9,71.03,70.89,71.03,94012.0
2025-06-11 15:30:00,71.02,71.02,70.87,70.97,81672.0,71.02,71.02,70.87,70.97,81672.0
2025-06-11 15:40:00,70.97,71.03,70.93,70.93,99540.0,70.97,71.03,70.93,70.93,99540.0
2025-06-11 15:50:00,70.93,71.04,70.9,71.02,452813.0,70.93,71.04,70.9,71.02,452813.0
2025-06-12 09:30:00,71.23,71.23,70.9,71.16,233275.0,71.23,71.23,70.9,71.16,233275.0
2025-06-12 09:40:00,71.17,71.26,71.07,71.09,67011.0,71.17,71.26,71.07,71.09,67011.0
2025-06-12 09:50:00,71.09,71.26,71.09,71.18,48365.0,71.09,71.26,71.09,71.18,48365.0
2025-06-12 10:00:00,71.21,71.41,71.21,71.28,159781.0,71.21,71.41,71.21,71.28,159781.0
2025-06-12 10:10:00,71.29,71.37,71.19,71.29,100956.0,71.29,71.37,71.19,71.29,100956.0
2025-06-12 10:20:00,71.28,71.35,71.24,71.3,95016.0,71.28,71.35,71.24,71.3,95016.0
2025-06-12 10:30:00,71.31,71.42,71.31,71.37,68300.0,71.31,71.42,71.31,71.37,68300.0
2025-06-12 10:40:00,71.37,71.4,71.3,71.31,57523.0,71.37,71.4,71.3,71.31,57523.0
2025-06-12 10:50:00,71.32,71.35,71.26,71.29,50503.0,71.32,71.35,71.26,71.29,50503.0
2025-06-12 11:00:00,71.3,71.37,71.27,71.34,40939.0,71.3,71.37,71.27,71.34,40939.0
2025-06-12 11:10:00,71.35,71.4,71.31,71.4,60435.0,71.35,71.4,71.31,71.4,60435.0
2025-06-12 11:20:00,71.4,71.47,71.34,71.38,86336.0,71.4,71.47,71.34,71.38,86336.0
2025-06-12 11:30:00,71.38,71.4,71.28,71.3,93578.0,71.38,71.4,71.28,71.3,93578.0
2025-06-12 11:40:00,71.31,71.42,71.3,71.42,28268.0,71.31,71.42,71.3,71.42,28268.0
2025-06-12 11:50:00,71.41,71.5,71.41,71.48,49913.0,71.41,71.5,71.41,71.48,49913.0
2025-06-12 12:00:00,71.47,71.53,71.46,71.5,60065.0,71.47,71.53,71.46,71.5,60065.0
2025-06-12 12:10:00,71.49,71.49,71.41,71.41,21080.0,71.49,71.49,71.41,71.41,21080.0
2025-06-12 12:20:00,71.42,71.42,71.32,71.39,28905.0,71.42,71.42,71.32,71.39,28905.0
2025-06-12 12:30:00,71.39,71.41,71.26,71.28,47938.0,71.39,71.41,71.26,71.28,47938.0
2025-06-12 12:40:00,71.28,71.3,71.18,71.23,36456.0,71.28,71.3,71.18,71.23,36456.0
2025-06-12 12:50:00,71.23,71.33,71.19,71.31,22551.0,71.23,71.33,71.19,71.31,22551.0
2025-06-12 13:00:00,71.31,71.42,71.31,71.42,62454.0,71.31,71.42,71.31,71.42,62454.0
2025-06-12 13:10:00,71.43,71.45,71.33,71.34,33828.0,71.43,71.45,71.33,71.34,33828.0
2025-06-12 13:20:00,71.34,71.35,71.29,71.35,12854.0,71.34,71.35,71.29,71.35,12854.0
2025-06-12 13:30:00,71.35,71.37,71.32,71.36,20905.0,71.35,71.37,71.32,71.36,20905.0
2025-06-12 13:40:00,71.35,71.41,71.33,71.39,29690.0,71.35,71.41,71.33,71.39,29690.0
2025-06-12 13:50:00,71.4,71.47,71.38,71.45,52073.0,71.4,71.47,71.38,71.45,52073.0
2025-06-12 14:00:00,71.45,71.45,71.4,71.43,22787.0,71.45,71.45,71.4,71.43,22787.0
2025-06-12 14:10:00,71.43,71.45,71.41,71.42,22932.0,71.43,71.45,71.41,71.42,22932.0
2025-06-12 14:20:00,71.42,71.43,71.32,71.36,28302.0,71.42,71.43,71.32,71.36,28302.0
2025-06-12 14:30:00,71.37,71.39,71.33,71.37,32291.0,71.37,71.39,71.33,71.37,32291.0
2025-06-12 14:40:00,71.37,71.38,71.34,71.36,19492.0,71.37,71.38,71.34,71.36,19492.0
2025-06-12 14:50:00,71.35,71.4,71.35,71.38,28492.0,71.35,71.4,71.35,71.38,28492.0
2025-06-12 15:00:00,71.38,71.4,71.37,71.39,30007.0,71.38,71.4,71.37,71.39,30007.0
2025-06-12 15:10:00,71.39,71.42,71.36,71.37,40610.0,71.39,71.42,71.36,71.37,40610.0
2025-06-12 15:20:00,71.38,71.44,71.37,71.42,60129.0,71.38,71.44,71.37,71.42,60129.0
2025-06-12 15:30:00,71.42,71.45,71.4,71.41,84417.0,71.42,71.45,71.4,71.41,84417.0
2025-06-12 15:40:00,71.41,71.46,71.4,71.4,89898.0,71.41,71.46,71.4,71.4,89898.0
2025-06-12 15:50:00,71.4,71.46,71.33,71.44,398449.0,71.4,71.46,71.33,71.44,398449.0
2025-06-13 09:30:00,72.33,72.5,72.03,72.06,437531.0,72.33,72.5,72.03,72.06,437531.0
2025-06-13 09:40:00,72.05,72.21,71.79,71.84,276285.0,72.05,72.21,71.79,71.84,276285.0
2025-06-13 09:50:00,71.85,71.93,71.51,71.51,199488.0,71.85,71.93,71.51,71.51,199488.0
2025-06-13 10:00:00,71.54,71.86,71.52,71.83,164555.0,71.54,71.86,71.52,71.83,164555.0
2025-06-13 10:10:00,71.83,71.9,71.7,71.79,102952.0,71.83,71.9,71.7,71.79,102952.0
2025-06-13 10:20:00,71.81,71.98,71.77,71.98,77099.0,71.81,71.98,71.77,71.98,77099.0
2025-06-13 10:30:00,71.99,72.06,71.89,72.05,97200.0,71.99,72.06,71.89,72.05,97200.0
2025-06-13 10:40:00,72.03,72.08,71.82,71.87,72710.0,72.03,72.08,71.82,71.87,72710.0
2025-06-13 10:50:00,71.87,71.95,71.4,71.64,336337.0,71.87,71.95,71.4,71.64,336337.0
2025-06-13 11:00:00,71.63,71.76,71.49,71.7,118751.0,71.63,71.76,71.49,71.7,118751.0
2025-06-13 11:10:00,71.72,71.97,71.52,71.96,116654.0,71.72,71.97,71.52,71.96,116654.0
2025-06-13 11:20:00,71.98,72.03,71.91,71.95,86947.0,71.98,72.03,71.91,71.95,86947.0
2025-06-13 11:30:00,71.95,72.05,71.92,72.03,177435.0,71.95,72.05,71.92,72.03,177435.0
2025-06-13 11:40:00,72.05,72.16,72.02,72.03,62307.0,72.05,72.16,72.02,72.03,62307.0
2025-06-13 11:50:00,72.04,72.15,72.0,72.0,49061.0,72.04,72.15,72.0,72.0,49061.0
2025-06-13 12:00:00,72.01,72.03,71.87,71.89,79378.0,72.01,72.03,71.87,71.89,79378.0
2025-06-13 12:10:00,71.88,71.98,71.88,71.92,22457.0,71.88,71.98,71.88,71.92,22457.0
2025-06-13 12:20:00,71.91,71.97,71.82,71.82,51519.0,71.91,71.97,71.82,71.82,51519.0
2025-06-13 12:30:00,71.83,71.99,71.83,71.99,23303.0,71.83,71.99,71.83,71.99,23303.0
2025-06-13 12:40:00,71.98,71.99,71.86,71.86,25643.0,71.98,71.99,71.86,71.86,25643.0
2025-06-13 12:50:00,71.86,71.99,71.85,71.96,25067.0,71.86,71.99,71.85,71.96,25067.0
2025-06-13 13:00:00,71.96,72.04,71.95,72.03,23085.0,71.96,72.04,71.95,72.03,23085.0
2025-06-13 13:10:00,72.03,72.08,71.95,71.98,36759.0,72.03,72.08,71.95,71.98,36759.0
2025-06-13 13:20:00,71.99,72.1,71.98,72.08,41520.0,71.99,72.1,71.98,72.08,41520.0
2025-06-13 13:30:00,72.07,72.11,72.0,72.02,67343.0,72.07,72.11,72.0,72.02,67343.0
2025-06-13 13:40:00,72.02,72.11,71.99,72.06,53153.0,72.02,72.11,71.99,72.06,53153.0
2025-06-13 13:50:00,72.06,72.2,72.05,72.2,60719.0,72.06,72.2,72.05,72.2,60719.0
2025-06-13 14:00:00,72.2,72.25,72.16,72.21,84315.0,72.2,72.25,72.16,72.21,84315.0
2025-06-13 14:10:00,72.19,72.24,72.09,72.15,75955.0,72.19,72.24,72.09,72.15,75955.0
2025-06-13 14:20:00,72.15,72.17,72.03,72.12,66041.0,72.15,72.17,72.03,72.12,66041.0
2025-06-13 14:30:00,72.12,72.17,72.07,72.17,74488.0,72.12,72.17,72.07,72.17,74488.0
2025-06-13 14:40:00,72.16,72.26,72.15,72.26,41373.0,72.16,72.26,72.15,72.26,41373.0
2025-06-13 14:50:00,72.26,72.35,72.26,72.34,54202.0,72.26,72.35,72.26,72.34,54202.0
2025-06-13 15:00:00,72.34,72.42,72.32,72.41,91894.0,72.34,72.42,72.32,72.41,91894.0
2025-06-13 15:10:00,72.41,72.56,72.38,72.44,165344.0,72.41,72.56,72.38,72.44,165344.0
2025-06-13 15:20:00,72.43,72.47,72.36,72.46,128376.0,72.43,72.47,72.36,72.46,128376.0
2025-06-13 15:30:00,72.46,72.54,72.4,72.45,122767.0,72.46,72.54,72.4,72.45,122767.0
2025-06-13 15:40:00,72.45,72.48,72.28,72.29,184127.0,72.45,72.48,72.28,72.29,184127.0
2025-06-13 15:50:00,72.3,72.57,72.24,72.54,572494.0,72.3,72.57,72.24,72.54,572494.0
2025-06-16 09:30:00,72.43,72.65,72.2,72.45,371289.0,72.43,72.65,72.2,72.45,371289.0
2025-06-16 09:40:00,72.45,72.63,72.3,72.53,194847.0,72.45,72.63,72.3,72.53,194847.0
2025-06-16 09:50:00,72.54,72.72,71.63,71.73,603237.0,72.54,72.72,71.63,71.73,603237.0
2025-06-16 10:00:00,71.73,71.9,71.55,71.63,300446.0,71.73,71.9,71.55,71.63,300446.0
2025-06-16 10:10:00,71.63,71.95,71.63,71.93,139461.0,71.63,71.95,71.63,71.93,139461.0
2025-06-16 10:20:00,71.9,72.03,71.74,71.79,148071.0,71.9,72.03,71.74,71.79,148071.0
2025-06-16 10:30:00,71.79,71.83,71.63,71.66,232995.0,71.79,71.83,71.63,71.66,232995.0
2025-06-16 10:40:00,71.65,71.74,71.64,71.69,93011.0,71.65,71.74,71.64,71.69,93011.0
2025-06-16 10:50:00,71.7,71.83,71.67,71.8,80045.0,71.7,71.83,71.67,71.8,80045.0
2025-06-16 11:00:00,71.79,71.86,71.73,71.82,73231.0,71.79,71.86,71.73,71.82,73231.0
2025-06-16 11:10:00,71.81,71.87,71.73,71.77,76031.0,71.81,71.87,71.73,71.77,76031.0
2025-06-16 11:20:00,71.77,71.94,71.73,71.8,127943.0,71.77,71.94,71.73,71.8,127943.0
2025-06-16 11:30:00,71.8,71.83,71.46,71.53,220604.0,71.8,71.83,71.46,71.53,220604.0
2025-06-16 11:40:00,71.54,71.76,71.5,71.69,113155.0,71.54,71.76,71.5,71.69,113155.0
2025-06-16 11:50:00,71.69,71.78,71.61,71.77,129509.0,71.69,71.78,71.61,71.77,129509.0
2025-06-16 12:00:00,71.77,71.81,71.63,71.7,84772.0,71.77,71.81,71.63,71.7,84772.0
2025-06-16 12:10:00,71.7,71.72,71.62,71.71,45761.0,71.7,71.72,71.62,71.71,45761.0
2025-06-16 12:20:00,71.72,71.76,71.66,71.7,45768.0,71.72,71.76,71.66,71.7,45768.0
2025-06-16 12:30:00,71.7,71.82,71.68,71.76,33885.0,71.7,71.82,71.68,71.76,33885.0
2025-06-16 12:40:00,71.76,71.81,71.72,71.73,47680.0,71.76,71.81,71.72,71.73,47680.0
2025-06-16 12:50:00,71.73,71.82,71.73,71.78,25943.0,71.73,71.82,71.73,71.78,25943.0
2025-06-16 13:00:00,71.78,71.85,71.77,71.79,35062.0,71.78,71.85,71.77,71.79,35062.0
2025-06-16 13:10:00,71.79,71.8,71.72,71.77,38549.0,71.79,71.8,71.72,71.77,38549.0
2025-06-16 13:20:00,71.77,71.8,71.64,71.79,65919.0,71.77,71.8,71.64,71.79,65919.0
2025-06-16 13:30:00,71.78,71.82,71.72,71.75,28589.0,71.78,71.82,71.72,71.75,28589.0
2025-06-16 13:40:00,71.75,71.81,71.74,71.74,51334.0,71.75,71.81,71.74,71.74,51334.0
2025-06-16 13:50:00,71.72,71.74,71.64,71.65,36021.0,71.72,71.74,71.64,71.65,36021.0
2025-06-16 14:00:00,71.65,71.7,71.63,71.67,47493.0,71.65,71.7,71.63,71.67,47493.0
2025-06-16 14:10:00,71.67,71.76,71.63,71.67,36983.0,71.67,71.76,71.63,71.67,36983.0
2025-06-16 14:20:00,71.67,71.7,71.64,71.66,32504.0,71.67,71.7,71.64,71.66,32504.0
2025-06-16 14:30:00,71.66,71.68,71.6,71.62,35023.0,71.66,71.68,71.6,71.62,35023.0
2025-06-16 14:40:00,71.62,71.64,71.6,71.62,25676.0,71.62,71.64,71.6,71.62,25676.0
2025-06-16 14:50:00,71.61,71.62,71.54,71.61,38971.0,71.61,71.62,71.54,71.61,38971.0
2025-06-16 15:00:00,71.61,71.62,71.49,71.53,40193.0,71.61,71.62,71.49,71.53,40193.0
2025-06-16 15:10:00,71.52,71.55,71.48,71.49,64207.0,71.52,71.55,71.48,71.49,64207.0
2025-06-16 15:20:00,71.49,71.53,71.43,71.52,120771.0,71.49,71.53,71.43,71.52,120771.0
2025-06-16 15:30:00,71.52,71.53,71.39,71.45,88045.0,71.52,71.53,71.39,71.45,88045.0
2025-06-16 15:40:00,71.44,71.56,71.44,71.53,115289.0,71.44,71.56,71.44,71.53,115289.0
2025-06-16 15:50:00,71.52,71.59,71.4,71.45,434975.0,71.52,71.59,71.4,71.45,434975.0
2025-06-17 09:30:00,72.5,72.55,72.07,72.41,414405.0,72.5,72.55,72.07,72.41,414405.0
2025-06-17 09:40:00,72.44,72.57,72.34,72.47,149600.0,72.44,72.57,72.34,72.47,149600.0
2025-06-17 09:50:00,72.48,72.6,72.44,72.51,110828.0,72.48,72.6,72.44,72.51,110828.0
2025-06-17 10:00:00,72.5,72.52,72.29,72.39,189673.0,72.5,72.52,72.29,72.39,189673.0
2025-06-17 10:10:00,72.38,72.38,72.28,72.31,80479.0,72.38,72.38,72.28,72.31,80479.0
2025-06-17 10:20:00,72.32,72.4,72.29,72.36,43426.0,72.32,72.4,72.29,72.36,43426.0
2025-06-17 10:30:00,72.37,72.39,72.22,72.26,47827.0,72.37,72.39,72.22,72.26,47827.0
2025-06-17 10:40:00,72.26,72.32,72.2,72.3,71919.0,72.26,72.32,72.2,72.3,71919.0
2025-06-17 10:50:00,72.3,72.34,72.22,72.24,29415.0,72.3,72.34,72.22,72.24,29415.0
2025-06-17 11:00:00,72.23,72.35,72.17,72.33,70763.0,72.23,72.35,72.17,72.33,70763.0
2025-06-17 11:10:00,72.33,72.39,72.3,72.37,98415.0,72.33,72.39,72.3,72.37,98415.0
2025-06-17 11:20:00,72.36,72.37,72.27,72.28,59595.0,72.36,72.37,72.27,72.28,59595.0
2025-06-17 11:30:00,72.27,72.28,72.16,72.17,64187.0,72.27,72.28,72.16,72.17,64187.0
2025-06-17 11:40:00,72.17,72.31,72.1,72.3,39869.0,72.17,72.31,72.1,72.3,39869.0
2025-06-17 11:50:00,72.32,72.39,72.3,72.37,56221.0,72.32,72.39,72.3,72.37,56221.0
2025-06-17 12:00:00,72.37,72.49,72.35,72.38,131297.0,72.37,72.49,72.35,72.38,131297.0
2025-06-17 12:10:00,72.39,72.44,72.33,72.4,58009.0,72.39,72.44,72.33,72.4,58009.0
2025-06-17 12:20:00,72.4,72.41,72.35,72.36,27218.0,72.4,72.41,72.35,72.36,27218.0
2025-06-17 12:30:00,72.36,72.39,72.34,72.37,17010.0,72.36,72.39,72.34,72.37,17010.0
2025-06-17 12:40:00,72.38,72.48,72.33,72.39,66843.0,72.38,72.48,72.33,72.39,66843.0
2025-06-17 12:50:00,72.39,72.39,72.28,72.31,27612.0,72.39,72.39,72.28,72.31,27612.0
2025-06-17 13:00:00,72.33,72.4,72.31,72.35,22662.0,72.33,72.4,72.31,72.35,22662.0
2025-06-17 13:10:00,72.34,72.41,72.34,72.37,36868.0,72.34,72.41,72.34,72.37,36868.0
2025-06-17 13:20:00,72.36,72.46,72.35,72.44,95717.0,72.36,72.46,72.35,72.44,95717.0
2025-06-17 13:30:00,72.45,72.54,72.44,72.5,62027.0,72.45,72.54,72.44,72.5,62027.0
2025-06-17 13:40:00,72.51,72.58,72.41,72.44,77363.0,72.51,72.58,72.41,72.44,77363.0
2025-06-17 13:50:00,72.43,72.45,72.36,72.41,28945.0,72.43,72.45,72.36,72.41,28945.0
2025-06-17 14:00:00,72.4,72.45,72.35,72.43,30941.0,72.4,72.45,72.35,72.43,30941.0
2025-06-17 14:10:00,72.44,72.49,72.42,72.47,41481.0,72.44,72.49,72.42,72.47,41481.0
2025-06-17 14:20:00,72.47,72.58,72.42,72.46,105740.0,72.47,72.58,72.42,72.46,105740.0
2025-06-17 14:30:00,72.45,72.58,72.43,72.54,81737.0,72.45,72.58,72.43,72.54,81737.0
2025-06-17 14:40:00,72.55,72.66,72.54,72.58,99510.0,72.55,72.66,72.54,72.58,99510.0
2025-06-17 14:50:00,72.59,72.65,72.55,72.58,45111.0,72.59,72.65,72.55,72.58,45111.0
2025-06-17 15:00:00,72.58,72.59,72.53,72.55,26488.0,72.58,72.59,72.53,72.55,26488.0
2025-06-17 15:10:00,72.55,72.6,72.46,72.46,61896.0,72.55,72.6,72.46,72.46,61896.0
2025-06-17 15:20:00,72.45,72.48,72.31,72.31,60384.0,72.45,72.48,72.31,72.31,60384.0
2025-06-17 15:30:00,72.33,72.37,72.25,72.26,50380.0,72.33,72.37,72.25,72.26,50380.0
2025-06-17 15:40:00,72.26,72.31,72.18,72.29,64346.0,72.26,72.31,72.18,72.29,64346.0
2025-06-17 15:50:00,72.29,72.39,72.22,72.33,249832.0,72.29,72.39,72.22,72.33,249832.0
2025-06-18 09:30:00,72.2,72.48,72.18,72.34,215056.0,72.2,72.48,72.18,72.34,215056.0
2025-06-18 09:40:00,72.34,72.53,72.27,72.5,111276.0,72.34,72.53,72.27,72.5,111276.0
2025-06-18 09:50:00,72.5,72.65,72.43,72.62,118655.0,72.5,72.65,72.43,72.62,118655.0
2025-06-18 10:00:00,72.61,72.64,72.2,72.27,300631.0,72.61,72.64,72.2,72.27,300631.0
2025-06-18 10:10:00,72.28,72.31,72.05,72.06,137676.0,72.28,72.31,72.05,72.06,137676.0
2025-06-18 10:20:00,72.07,72.12,71.81,72.06,147794.0,72.07,72.12,71.81,72.06,147794.0
2025-06-18 10:30:00,72.06,72.15,71.88,72.03,106680.0,72.06,72.15,71.88,72.03,106680.0
2025-06-18 10:40:00,72.03,72.12,71.88,72.01,201996.0,72.03,72.12,71.88,72.01,201996.0
2025-06-18 10:50:00,72.0,72.07,71.93,72.01,101523.0,72.0,72.07,71.93,72.01,101523.0
2025-06-18 11:00:00,72.01,72.11,71.99,72.07,50291.0,72.01,72.11,71.99,72.07,50291.0
2025-06-18 11:10:00,72.07,72.12,72.02,72.04,68775.0,72.07,72.12,72.02,72.04,68775.0
2025-06-18 11:20:00,72.04,72.16,72.0,72.15,79248.0,72.04,72.16,72.0,72.15,79248.0
2025-06-18 11:30:00,72.16,72.25,72.13,72.23,74660.0,72.16,72.25,72.13,72.23,74660.0
2025-06-18 11:40:00,72.23,72.25,72.12,72.14,59728.0,72.23,72.25,72.12,72.14,59728.0
2025-06-18 11:50:00,72.14,72.27,72.09,72.19,64906.0,72.14,72.27,72.09,72.19,64906.0
2025-06-18 12:00:00,72.2,72.24,72.05,72.08,50876.0,72.2,72.24,72.05,72.08,50876.0
2025-06-18 12:10:00,72.09,72.14,72.04,72.09,49968.0,72.09,72.14,72.04,72.09,49968.0
2025-06-18 12:20:00,72.09,72.2,72.09,72.19,24721.0,72.09,72.2,72.09,72.19,24721.0
2025-06-18 12:30:00,72.2,72.25,72.18,72.21,20041.0,72.2,72.25,72.18,72.21,20041.0
2025-06-18 12:40:00,72.2,72.2,72.15,72.17,17114.0,72.2,72.2,72.15,72.17,17114.0
2025-06-18 12:50:00,72.17,72.25,72.17,72.22,22890.0,72.17,72.25,72.17,72.22,22890.0
2025-06-18 13:00:00,72.21,72.33,72.19,72.32,45760.0,72.21,72.33,72.19,72.32,45760.0
2025-06-18 13:10:00,72.32,72.34,72.26,72.29,30907.0,72.32,72.34,72.26,72.29,30907.0
2025-06-18 13:20:00,72.29,72.35,72.28,72.32,41549.0,72.29,72.35,72.28,72.32,41549.0
2025-06-18 13:30:00,72.32,72.33,72.25,72.26,59580.0,72.32,72.33,72.25,72.26,59580.0
2025-06-18 13:40:00,72.28,72.28,72.14,72.2,137583.0,72.28,72.28,72.14,72.2,137583.0
2025-06-18 13:50:00,72.22,72.22,72.14,72.14,30532.0,72.22,72.22,72.14,72.14,30532.0
2025-06-18 14:00:00,72.16,72.27,72.11,72.19,30647.0,72.16,72.27,72.11,72.19,30647.0
2025-06-18 14:10:00,72.19,72.23,72.15,72.15,29522.0,72.19,72.23,72.15,72.15,29522.0
2025-06-18 14:20:00,72.15,72.32,72.13,72.31,39204.0,72.15,72.32,72.13,72.31,39204.0
2025-06-18 14:30:00,72.3,72.31,72.21,72.26,23626.0,72.3,72.31,72.21,72.26,23626.0
2025-06-18 14:40:00,72.26,72.32,72.1,72.11,51681.0,72.26,72.32,72.1,72.11,51681.0
2025-06-18 14:50:00,72.12,72.12,71.92,71.97,36110.0,72.12,72.12,71.92,71.97,36110.0
2025-06-18 15:00:00,71.95,72.04,71.93,71.94,33606.0,71.95,72.04,71.93,71.94,33606.0
2025-06-18 15:10:00,71.94,72.01,71.79,71.98,103741.0,71.94,72.01,71.79,71.98,103741.0
2025-06-18 15:20:00,71.97,71.99,71.87,71.88,65999.0,71.97,71.99,71.87,71.88,65999.0
2025-06-18 15:30:00,71.88,72.06,71.85,72.05,100261.0,71.88,72.06,71.85,72.05,100261.0
2025-06-18 15:40:00,72.05,72.09,71.99,72.02,121315.0,72.05,72.09,71.99,72.02,121315.0
2025-06-18 15:50:00,72.01,72.08,71.95,71.98,312588.0,72.01,72.08,71.95,71.98,312588.0
2025-06-20 09:30:00,72.51,72.67,72.37,72.46,201337.0,72.51,72.67,72.37,72.46,201337.0
2025-06-20 09:40:00,72.48,72.78,72.48,72.78,81651.0,72.48,72.78,72.48,72.78,81651.0
2025-06-20 09:50:00,72.78,72.81,72.69,72.74,68875.0,72.78,72.81,72.69,72.74,68875.0
2025-06-20 10:00:00,72.73,72.86,72.72,72.84,66347.0,72.73,72.86,72.72,72.84,66347.0
2025-06-20 10:10:00,72.85,72.95,72.81,72.91,103635.0,72.85,72.95,72.81,72.91,103635.0
2025-06-20 10:20:00,72.92,72.92,72.75,72.76,87725.0,72.92,72.92,72.75,72.76,87725.0
2025-06-20 10:30:00,72.76,72.92,72.76,72.83,106528.0,72.76,72.92,72.76,72.83,106528.0
2025-06-20 10:40:00,72.85,72.88,72.74,72.8,131177.0,72.85,72.88,72.74,72.8,131177.0
2025-06-20 10:50:00,72.78,72.83,72.71,72.73,149483.0,72.78,72.83,72.71,72.73,149483.0
2025-06-20 11:00:00,72.73,72.75,72.58,72.64,152464.0,72.73,72.75,72.58,72.64,152464.0
2025-06-20 11:10:00,72.64,72.67,72.55,72.59,102851.0,72.64,72.67,72.55,72.59,102851.0
2025-06-20 11:20:00,72.58,72.59,72.49,72.52,120266.0,72.58,72.59,72.49,72.52,120266.0
2025-06-20 11:30:00,72.52,72.69,72.52,72.69,154462.0,72.52,72.69,72.52,72.69,154462.0
2025-06-20 11:40:00,72.69,72.83,72.65,72.75,38321.0,72.69,72.83,72.65,72.75,38321.0
2025-06-20 11:50:00,72.77,72.77,72.61,72.66,42634.0,72.77,72.77,72.61,72.66,42634.0
2025-06-20 12:00:00,72.65,72.69,72.58,72.67,72249.0,72.65,72.69,72.58,72.67,72249.0
2025-06-20 12:10:00,72.67,72.76,72.66,72.69,23933.0,72.67,72.76,72.66,72.69,23933.0
2025-06-20 12:20:00,72.7,72.73,72.63,72.66,18271.0,72.7,72.73,72.63,72.66,18271.0
2025-06-20 12:30:00,72.66,72.66,72.59,72.62,49413.0,72.66,72.66,72.59,72.62,49413.0
2025-06-20 12:40:00,72.62,72.66,72.54,72.57,17789.0,72.62,72.66,72.54,72.57,17789.0
2025-06-20 12:50:00,72.56,72.58,72.53,72.53,34094.0,72.56,72.58,72.53,72.53,34094.0
2025-06-20 13:00:00,72.55,72.6,72.5,72.51,36989.0,72.55,72.6,72.5,72.51,36989.0
2025-06-20 13:10:00,72.51,72.55,72.41,72.46,34433.0,72.51,72.55,72.41,72.46,34433.0
2025-06-20 13:20:00,72.46,72.5,72.41,72.5,17069.0,72.46,72.5,72.41,72.5,17069.0
2025-06-20 13:30:00,72.49,72.53,72.3,72.31,86787.0,72.49,72.53,72.3,72.31,86787.0
2025-06-20 13:40:00,72.32,72.41,72.3,72.4,53799.0,72.32,72.41,72.3,72.4,53799.0
2025-06-20 13:50:00,72.4,72.43,72.31,72.37,46584.0,72.4,72.43,72.31,72.37,46584.0
2025-06-20 14:00:00,72.37,72.37,72.26,72.27,44791.0,72.37,72.37,72.26,72.27,44791.0
2025-06-20 14:10:00,72.27,72.35,72.23,72.34,44505.0,72.27,72.35,72.23,72.34,44505.0
2025-06-20 14:20:00,72.34,72.38,72.32,72.35,53600.0,72.34,72.38,72.32,72.35,53600.0
2025-06-20 14:30:00,72.35,72.43,72.35,72.38,40636.0,72.35,72.43,72.35,72.38,40636.0
2025-06-20 14:40:00,72.37,72.45,72.36,72.42,37603.0,72.37,72.45,72.36,72.42,37603.0
2025-06-20 14:50:00,72.42,72.47,72.37,72.4,42328.0,72.42,72.47,72.37,72.4,42328.0
2025-06-20 15:00:00,72.4,72.42,72.35,72.39,55902.0,72.4,72.42,72.35,72.39,55902.0
2025-06-20 15:10:00,72.39,72.45,72.38,72.45,76672.0,72.39,72.45,72.38,72.45,76672.0
2025-06-20 15:20:00,72.45,72.5,72.33,72.41,114946.0,72.45,72.5,72.33,72.41,114946.0
2025-06-20 15:30:00,72.4,72.46,72.35,72.41,134024.0,72.4,72.46,72.35,72.41,134024.0
2025-06-20 15:40:00,72.41,72.53,72.4,72.47,168188.0,72.41,72.53,72.4,72.47,168188.0
2025-06-20 15:50:00,72.47,72.57,72.28,72.4,699197.0,72.47,72.57,72.28,72.4,699197.0